Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

608

532

172.86

Date	Time	Volume	Order Volume	Price
02/05/2025	21:52:38.885	58		172.86
			58	172.86
			58	172.86
02/05/2025	21:48:26.222	2		172.78
			2	172.78
			2	172.78
02/05/2025	21:41:53.430	5		173.14
			5	173.14
			5	173.14
02/05/2025	21:41:06.442	30		173.02
			30	173.02
			30	173.02
02/05/2025	21:37:50.674	76		173.14
			76	173.14
			76	173.14
02/05/2025	21:25:42.887	4		173.10
			4	173.10
			4	173.10
02/05/2025	21:20:05.972	3		173.18
			3	173.18
			3	173.18
02/05/2025	21:18:54.107	18		172.96
			18	172.96
			18	172.96
02/05/2025	20:59:18.953	1		173.34
			1	173.34
			1	173.34
02/05/2025	20:53:26.260	10		173.46
			10	173.46
			10	173.46
02/05/2025	20:53:15.151	9		173.40
			9	173.40
			9	173.40
02/05/2025	20:43:43.791	5		173.74
			5	173.74
			5	173.74
02/05/2025	20:43:35.283	50		173.56
			50	173.56
			50	173.56
02/05/2025	20:42:42.464	1		173.66
			1	173.66
			1	173.66
02/05/2025	20:40:30.302	5		173.72
			5	173.72
			5	173.72
02/05/2025	20:38:12.623	1		173.72
			1	173.72
			1	173.72
02/05/2025	20:37:28.589	20		173.72
			20	173.72
			20	173.72
02/05/2025	20:36:31.549	50		173.56
			50	173.56
			50	173.56
02/05/2025	20:34:59.328	8		173.62
			8	173.62
			8	173.62
02/05/2025	20:34:36.664	3		173.40
			3	173.40
			3	173.40
02/05/2025	20:34:30.639	5		173.62
			5	173.62
			5	173.62
02/05/2025	20:34:24.583	1		173.62
			1	173.62
			1	173.62
02/05/2025	20:33:27.713	3		173.58
			3	173.58
			3	173.58
02/05/2025	20:30:23.266	6		173.36
			6	173.36
			6	173.36
02/05/2025	20:26:15.614	10		173.50
			10	173.50
			10	173.50
02/05/2025	20:25:16.401	10		173.30
			10	173.30
			10	173.30
02/05/2025	20:24:45.399	25		173.30
			25	173.30
			25	173.30
02/05/2025	20:16:47.081	30		173.50
			30	173.50
			30	173.50
02/05/2025	20:13:51.370	2		173.34
			2	173.34
			2	173.34
02/05/2025	20:08:12.125	100		173.42
			100	173.42
			100	173.42
02/05/2025	20:07:58.099	50		173.40
			50	173.40
			50	173.40
02/05/2025	20:07:18.886	20		173.40
			20	173.40
			20	173.40
02/05/2025	20:05:41.769	1		173.42
			1	173.42
			1	173.42
02/05/2025	19:58:46.204	1		173.28
			1	173.28
			1	173.28
02/05/2025	19:57:39.568	1		173.28
			1	173.28
			1	173.28
02/05/2025	19:50:45.804	2		173.06
			2	173.06
			2	173.06
02/05/2025	19:50:22.109	12		173.30
			12	173.30
			12	173.30
02/05/2025	19:48:45.300	4		173.08
			4	173.08
			4	173.08
02/05/2025	19:46:38.162	6		173.36
			6	173.36
			6	173.36
02/05/2025	19:33:22.856	10		172.78
			10	172.78
			10	172.78
02/05/2025	19:31:30.736	40		172.80
			40	172.80
			40	172.80
02/05/2025	19:29:51.807	100		173.02
			100	173.02
			100	173.02
02/05/2025	19:14:10.238	57		173.12
			57	173.12
			57	173.12
02/05/2025	19:13:48.859	60		173.00
			60	173.00
			60	173.00
02/05/2025	19:13:40.615	1		173.14
			1	173.14
			1	173.14
02/05/2025	19:11:24.122	1		173.04
			1	173.04
			1	173.04
02/05/2025	19:11:05.740	50		173.08
			50	173.08
			50	173.08
02/05/2025	19:10:38.560	3		172.88
			3	172.88
			3	172.88
02/05/2025	19:10:21.151	2		173.06
			2	173.06
			2	173.06
02/05/2025	19:02:42.682	2		173.16
			2	173.16
			2	173.16
02/05/2025	19:01:34.502	175		173.24
			175	173.24
			175	173.24
02/05/2025	19:01:34.344	1 000		173.24
			1 000	173.24
			1 000	173.24
02/05/2025	19:01:31.849	1 000		173.24
			1 000	173.24
			1 000	173.24
02/05/2025	19:01:30.993	1 000		173.24
			1 000	173.24
			1 000	173.24
02/05/2025	19:01:30.507	1 000		173.24
			1 000	173.24
			1 000	173.24
02/05/2025	19:01:29.395	1 000		173.24
			1 000	173.24
			1 000	173.24
02/05/2025	19:00:46.473	1 000		173.24
			1 000	173.24
			1 000	173.24
02/05/2025	19:00:15.302	7		173.00
			7	173.00
			7	173.00
02/05/2025	18:58:37.819	6		173.08
			6	173.08
			6	173.08
02/05/2025	18:58:23.921	18		173.26
			18	173.26
			18	173.26
02/05/2025	18:55:42.954	13		173.24
			13	173.24
			13	173.24
02/05/2025	18:53:09.824	1		173.24
			1	173.24
			1	173.24
02/05/2025	18:50:18.335	4		173.22
			4	173.22
			4	173.22
02/05/2025	18:50:15.679	70		173.24
			70	173.24
			70	173.24
02/05/2025	18:48:33.293	11		173.24
			11	173.24
			11	173.24
02/05/2025	18:42:47.560	1		173.20
			1	173.20
			1	173.20
02/05/2025	18:37:18.430	100		173.00
			100	173.00
			100	173.00
02/05/2025	18:34:07.506	135		172.82
			135	172.82
			135	172.82
02/05/2025	18:30:09.566	1		172.64
			1	172.64
			1	172.64
02/05/2025	18:22:36.373	15		173.04
			15	173.04
			15	173.04
02/05/2025	18:22:35.320	2		173.08
			2	173.08
			2	173.08
02/05/2025	18:14:49.613	18		172.82
			18	172.82
			18	172.82
02/05/2025	18:09:29.098	3		172.82
			3	172.82
			3	172.82
02/05/2025	18:07:33.474	5		173.08
			5	173.08
			5	173.08
02/05/2025	18:07:16.359	60		173.00
			60	173.00
			60	173.00
02/05/2025	18:07:09.543	1		173.06
			1	173.06
			1	173.06
02/05/2025	18:07:09.245	3		173.02
			3	173.02
			3	173.02
02/05/2025	18:07:01.825	287		173.10
			287	173.10
			287	173.10
02/05/2025	18:06:49.721	25		173.22
			25	173.22
			25	173.22
02/05/2025	18:06:06.042	1		173.16
			1	173.16
			1	173.16
02/05/2025	18:04:42.738	200		173.12
			200	173.12
			200	173.12
02/05/2025	18:02:33.303	100		172.90
			100	172.90
			100	172.90
02/05/2025	18:01:04.076	3		172.80
			3	172.80
			3	172.80
02/05/2025	18:00:41.364	30		172.60
			30	172.60
			30	172.60
02/05/2025	18:00:01.076	111		172.62
			111	172.62
			111	172.62
02/05/2025	17:58:44.928	4		172.62
			4	172.62
			4	172.62
02/05/2025	17:55:46.314	3		172.64
			3	172.64
			3	172.64
02/05/2025	17:53:10.049	3		172.48
			3	172.48
			3	172.48
02/05/2025	17:52:26.665	5		172.48
			5	172.48
			5	172.48
02/05/2025	17:51:27.000	1		172.56
			1	172.56
			1	172.56
02/05/2025	17:45:25.950	5		172.46
			5	172.46
			5	172.46
02/05/2025	17:45:24.230	65		172.38
			65	172.38
			65	172.38
02/05/2025	17:44:35.285	22		172.26
			6	172.26
			3	172.26
			22	172.26
			13	172.26
02/05/2025	17:35:05.909	10		172.10
			10	172.10
			10	172.10
02/05/2025	17:29:51.168	18		171.98
			18	171.98
			18	171.98
02/05/2025	17:27:59.672	13		171.98
			13	171.98
			13	171.98
02/05/2025	17:26:26.591	10		172.02
			10	172.02
			10	172.02
02/05/2025	17:24:59.651	1		172.14
			1	172.14
			1	172.14
02/05/2025	17:23:37.328	6		172.02
			6	172.02
			6	172.02
02/05/2025	17:19:30.265	3		172.04
			3	172.04
			3	172.04
02/05/2025	17:19:17.890	1		172.14
			1	172.14
			1	172.14
02/05/2025	17:16:30.653	6		172.12
			6	172.12
			6	172.12
02/05/2025	17:16:15.731	72		172.00
			72	172.00
			60	172.00
			12	172.00
02/05/2025	17:15:05.951	2		171.96
			2	171.96
			2	171.96
02/05/2025	17:12:16.973	500		171.80
			500	171.80
			500	171.80
02/05/2025	17:10:59.548	2		171.84
			2	171.84
			2	171.84
02/05/2025	17:10:58.799	100		171.84
			100	171.84
			100	171.84
02/05/2025	17:09:29.246	10		171.96
			10	171.96
			10	171.96
02/05/2025	17:04:01.715	6		171.70
			6	171.70
			6	171.70
02/05/2025	17:02:31.710	2		171.78
			2	171.78
			2	171.78
02/05/2025	16:57:32.775	50		171.50
			50	171.50
			50	171.50
02/05/2025	16:56:33.570	8		171.60
			8	171.60
			8	171.60
02/05/2025	16:55:16.883	2		171.70
			2	171.70
			2	171.70
02/05/2025	16:54:50.569	1		171.66
			1	171.66
			1	171.66
02/05/2025	16:54:45.289	1		171.60
			1	171.60
			1	171.60
02/05/2025	16:50:34.131	150		171.78
			150	171.78
			150	171.78
02/05/2025	16:50:31.877	4		171.78
			4	171.78
			4	171.78
02/05/2025	16:46:17.416	2		171.72
			2	171.72
			2	171.72
02/05/2025	16:42:20.187	1		171.48
			1	171.48
			1	171.48
02/05/2025	16:42:02.975	1		171.48
			1	171.48
			1	171.48
02/05/2025	16:42:00.164	1		171.52
			1	171.52
			1	171.52
02/05/2025	16:38:27.690	15		171.60
			15	171.60
			15	171.60
02/05/2025	16:38:21.349	26		171.48
			26	171.48
			26	171.48
02/05/2025	16:37:42.469	35		171.66
			35	171.66
			35	171.66
02/05/2025	16:31:08.749	4		171.62
			4	171.62
			4	171.62
02/05/2025	16:31:08.386	3		171.62
			3	171.62
			3	171.62
02/05/2025	16:30:01.808	8		171.90
			8	171.90
			8	171.90
02/05/2025	16:30:01.669	1		171.98
			1	171.98
			1	171.98
02/05/2025	16:29:38.745	15		171.84
			15	171.84
			15	171.84
02/05/2025	16:28:46.858	1		171.96
			1	171.96
			1	171.96
02/05/2025	16:28:29.345	20		171.92
			20	171.92
			20	171.92
02/05/2025	16:27:16.181	29		171.78
			29	171.78
			29	171.78
02/05/2025	16:27:09.745	5		171.78
			5	171.78
			5	171.78
02/05/2025	16:26:11.719	600		171.78
			1	171.78
			599	171.78
			600	171.78
02/05/2025	16:24:58.803	1		171.66
			1	171.66
			1	171.66
02/05/2025	16:23:46.213	70		171.54
			70	171.54
			70	171.54
02/05/2025	16:22:26.876	1		171.58
			1	171.58
			1	171.58
02/05/2025	16:22:15.893	62		171.54
			62	171.54
			62	171.54
02/05/2025	16:22:14.196	3		171.54
			3	171.54
			3	171.54
02/05/2025	16:21:03.287	1 748		171.48
			1 748	171.48
			1 748	171.48
02/05/2025	16:19:44.111	2		171.72
			2	171.72
			2	171.72
02/05/2025	16:16:58.614	2		171.92
			2	171.92
			2	171.92
02/05/2025	16:15:15.048	100		171.62
			100	171.62
			100	171.62
02/05/2025	16:13:23.893	247		171.50
			247	171.50
			247	171.50
02/05/2025	16:12:02.025	6		171.58
			6	171.58
			6	171.58
02/05/2025	16:10:19.504	20		171.46
			20	171.46
			20	171.46
02/05/2025	16:09:36.626	1		171.56
			1	171.56
			1	171.56
02/05/2025	16:04:20.032	30		171.38
			30	171.38
			30	171.38
02/05/2025	16:01:41.203	9		170.86
			9	170.86
			9	170.86
02/05/2025	16:00:30.725	3		170.84
			3	170.84
			3	170.84
02/05/2025	16:00:11.496	1		170.98
			1	170.98
			1	170.98
02/05/2025	16:00:05.470	1		171.10
			1	171.10
			1	171.10
02/05/2025	15:59:32.561	30		170.88
			30	170.88
			30	170.88
02/05/2025	15:51:31.527	128		170.96
			128	170.96
			128	170.96
02/05/2025	15:49:35.855	1		170.76
			1	170.76
			1	170.76
02/05/2025	15:46:38.350	31		171.22
			31	171.22
			31	171.22
02/05/2025	15:46:08.073	2		171.16
			2	171.16
			2	171.16
02/05/2025	15:46:05.057	20		171.20
			20	171.20
			20	171.20
02/05/2025	15:45:43.509	15		171.24
			15	171.24
			15	171.24
02/05/2025	15:45:10.565	50		171.22
			50	171.22
			50	171.22
02/05/2025	15:45:00.369	1		171.22
			1	171.22
			1	171.22
02/05/2025	15:43:25.234	5		171.16
			5	171.16
			5	171.16
02/05/2025	15:43:15.988	1		171.16
			1	171.16
			1	171.16
02/05/2025	15:42:17.985	16		171.28
			16	171.28
			16	171.28
02/05/2025	15:40:26.269	2		171.18
			2	171.18
			2	171.18
02/05/2025	15:38:46.934	5		171.04
			5	171.04
			5	171.04
02/05/2025	15:37:38.568	10		170.76
			10	170.76
			10	170.76
02/05/2025	15:37:38.228	10		170.76
			10	170.76
			10	170.76
02/05/2025	15:36:09.560	1 648		171.36
			1 648	171.36
			1 648	171.36
02/05/2025	15:32:29.858	8		171.62
			8	171.62
			8	171.62
02/05/2025	15:32:17.983	6		171.32
			6	171.32
			6	171.32
02/05/2025	15:31:17.764	1		171.44
			1	171.44
			1	171.44
02/05/2025	15:28:20.213	1		171.36
			1	171.36
			1	171.36
02/05/2025	15:26:33.454	18		171.42
			18	171.42
			18	171.42
02/05/2025	15:24:34.434	10		171.48
			10	171.48
			10	171.48
02/05/2025	15:23:26.566	200		171.54
			200	171.54
			200	171.54
02/05/2025	15:23:13.924	15		171.60
			15	171.60
			15	171.60
02/05/2025	15:22:13.084	116		171.64
			116	171.64
			116	171.64
02/05/2025	15:20:36.815	3		171.70
			3	171.70
			3	171.70
02/05/2025	15:16:08.233	56		171.90
			56	171.90
			56	171.90
02/05/2025	15:13:24.088	93		172.16
			93	172.16
			93	172.16
02/05/2025	15:13:22.641	6		172.16
			6	172.16
			6	172.16
02/05/2025	15:12:04.402	3		172.10
			3	172.10
			3	172.10
02/05/2025	15:10:50.780	10		172.00
			10	172.00
			10	172.00
02/05/2025	15:10:21.650	1		171.98
			1	171.98
			1	171.98
02/05/2025	15:08:46.153	5		172.04
			5	172.04
			5	172.04
02/05/2025	15:07:57.232	6		171.92
			6	171.92
			6	171.92
02/05/2025	15:05:29.906	2		171.94
			2	171.94
			2	171.94
02/05/2025	15:03:28.458	2		172.02
			2	172.02
			2	172.02
02/05/2025	15:02:09.884	50		172.04
			50	172.04
			42	172.04
			8	172.04
02/05/2025	14:57:46.111	3		171.86
			3	171.86
			3	171.86
02/05/2025	14:57:10.287	2		171.86
			2	171.86
			2	171.86
02/05/2025	14:54:59.069	2		171.68
			2	171.68
			2	171.68
02/05/2025	14:52:33.831	6		171.40
			6	171.40
			6	171.40
02/05/2025	14:51:43.371	6		171.44
			6	171.44
			6	171.44
02/05/2025	14:49:20.550	28		171.52
			28	171.52
			28	171.52
02/05/2025	14:48:19.077	1		171.64
			1	171.64
			1	171.64
02/05/2025	14:47:22.736	8		171.40
			8	171.40
			8	171.40
02/05/2025	14:44:19.645	1		171.20
			1	171.20
			1	171.20
02/05/2025	14:41:19.959	6		171.22
			6	171.22
			6	171.22
02/05/2025	14:40:53.209	1		171.24
			1	171.24
			1	171.24
02/05/2025	14:39:47.895	1		171.32
			1	171.32
			1	171.32
02/05/2025	14:37:39.706	1		171.38
			1	171.38
			1	171.38
02/05/2025	14:36:34.813	3		171.32
			3	171.32
			3	171.32
02/05/2025	14:35:28.185	1		171.36
			1	171.36
			1	171.36
02/05/2025	14:33:31.418	1		171.26
			1	171.26
			1	171.26
02/05/2025	14:33:19.909	20		171.08
			20	171.08
			20	171.08
02/05/2025	14:32:18.759	30		171.18
			30	171.18
			30	171.18
02/05/2025	14:32:16.668	1		171.18
			1	171.18
			1	171.18
02/05/2025	14:31:33.449	100		171.54
			100	171.54
			100	171.54
02/05/2025	14:30:15.587	30		170.74
			30	170.74
			30	170.74
02/05/2025	14:23:11.554	30		170.32
			30	170.32
			30	170.32
02/05/2025	14:21:22.570	1		170.18
			1	170.18
			1	170.18
02/05/2025	14:19:56.345	5		170.24
			5	170.24
			5	170.24
02/05/2025	14:18:24.548	6		170.26
			6	170.26
			6	170.26
02/05/2025	14:15:20.616	27		170.18
			27	170.18
			27	170.18
02/05/2025	14:14:33.691	15		170.14
			15	170.14
			15	170.14
02/05/2025	14:14:32.746	1		170.20
			1	170.20
			1	170.20
02/05/2025	14:12:50.899	6		170.20
			6	170.20
			6	170.20
02/05/2025	14:12:03.803	2		170.16
			2	170.16
			2	170.16
02/05/2025	14:11:44.976	1		170.22
			1	170.22
			1	170.22
02/05/2025	14:10:38.790	90		170.18
			90	170.18
			90	170.18
02/05/2025	14:09:13.553	1		170.20
			1	170.20
			1	170.20
02/05/2025	14:06:12.542	1		170.08
			1	170.08
			1	170.08
02/05/2025	14:04:02.926	11		170.02
			11	170.02
			11	170.02
02/05/2025	14:02:21.224	60		170.04
			60	170.04
			60	170.04
02/05/2025	14:00:33.139	300		169.98
			300	169.98
			300	169.98
02/05/2025	13:52:20.909	6		170.14
			6	170.14
			6	170.14
02/05/2025	13:49:57.511	50		170.08
			50	170.08
			50	170.08
02/05/2025	13:47:57.193	64		170.02
			64	170.02
			64	170.02
02/05/2025	13:43:41.863	1		170.08
			1	170.08
			1	170.08
02/05/2025	13:42:32.457	2		170.02
			2	170.02
			2	170.02
02/05/2025	13:35:31.224	140		170.00
			50	170.00
			140	170.00
			90	170.00
02/05/2025	13:32:45.471	30		170.04
			30	170.04
			30	170.04
02/05/2025	13:29:29.136	1		170.22
			1	170.22
			1	170.22
02/05/2025	13:29:12.545	375		170.22
			375	170.22
			375	170.22
02/05/2025	13:28:40.486	10		170.20
			10	170.20
			10	170.20
02/05/2025	13:25:43.984	200		170.26
			200	170.26
			200	170.26
02/05/2025	13:23:32.604	5		170.32
			5	170.32
			5	170.32
02/05/2025	13:22:06.176	3		170.34
			3	170.34
			3	170.34
02/05/2025	13:21:20.402	1		170.48
			1	170.48
			1	170.48
02/05/2025	13:21:11.884	1		170.48
			1	170.48
			1	170.48
02/05/2025	13:18:43.166	10		170.56
			10	170.56
			10	170.56
02/05/2025	13:15:22.089	224		170.46
			224	170.46
			224	170.46
02/05/2025	13:14:13.296	2		170.46
			2	170.46
			2	170.46
02/05/2025	13:07:59.085	1 760		170.38
			1 760	170.38
			1 760	170.38
02/05/2025	13:07:41.446	9		170.38
			9	170.38
			9	170.38
02/05/2025	13:03:12.055	1		170.42
			1	170.42
			1	170.42
02/05/2025	13:01:25.919	1		170.26
			1	170.26
			1	170.26
02/05/2025	13:01:18.940	23		170.24
			23	170.24
			23	170.24
02/05/2025	12:57:52.399	3		170.28
			3	170.28
			3	170.28
02/05/2025	12:57:44.350	1		170.34
			1	170.34
			1	170.34
02/05/2025	12:55:27.168	1		170.28
			1	170.28
			1	170.28
02/05/2025	12:51:51.484	1		170.36
			1	170.36
			1	170.36
02/05/2025	12:51:19.700	1		170.40
			1	170.40
			1	170.40
02/05/2025	12:48:19.584	1		170.36
			1	170.36
			1	170.36
02/05/2025	12:47:17.601	1		170.34
			1	170.34
			1	170.34
02/05/2025	12:45:34.773	1		170.28
			1	170.28
			1	170.28
02/05/2025	12:41:48.700	300		170.24
			300	170.24
			300	170.24
02/05/2025	12:40:05.431	3		170.22
			3	170.22
			3	170.22
02/05/2025	12:39:00.736	1		170.30
			1	170.30
			1	170.30
02/05/2025	12:38:54.595	3		170.22
			3	170.22
			3	170.22
02/05/2025	12:38:35.475	45		170.28
			45	170.28
			45	170.28
02/05/2025	12:37:39.967	2		170.26
			2	170.26
			2	170.26
02/05/2025	12:35:39.980	300		170.38
			300	170.38
			300	170.38
02/05/2025	12:33:26.881	2		170.36
			2	170.36
			2	170.36
02/05/2025	12:26:11.602	46		170.10
			46	170.10
			46	170.10
02/05/2025	12:25:34.032	1		170.12
			1	170.12
			1	170.12
02/05/2025	12:25:28.098	12		170.12
			12	170.12
			12	170.12
02/05/2025	12:25:04.659	1		170.10
			1	170.10
			1	170.10
02/05/2025	12:13:00.576	3		170.04
			3	170.04
			3	170.04
02/05/2025	12:06:59.115	1		170.04
			1	170.04
			1	170.04
02/05/2025	12:06:50.201	2 353		170.04
			2 353	170.04
			2 353	170.04
02/05/2025	12:06:16.130	30		170.00
			30	170.00
			30	170.00
02/05/2025	12:05:01.582	5		170.00
			5	170.00
			5	170.00
02/05/2025	11:59:07.759	3		169.92
			3	169.92
			3	169.92
02/05/2025	11:59:04.377	2		169.98
			2	169.98
			2	169.98
02/05/2025	11:58:32.938	1		169.94
			1	169.94
			1	169.94
02/05/2025	11:57:52.336	3		169.92
			3	169.92
			3	169.92
02/05/2025	11:56:22.692	2		169.98
			2	169.98
			2	169.98
02/05/2025	11:53:37.072	15		169.88
			15	169.88
			15	169.88
02/05/2025	11:52:26.969	15		169.86
			15	169.86
			15	169.86
02/05/2025	11:49:25.885	2		170.02
			2	170.02
			2	170.02
02/05/2025	11:47:09.753	2		170.00
			2	170.00
			2	170.00
02/05/2025	11:47:04.550	2		170.00
			2	170.00
			2	170.00
02/05/2025	11:44:06.152	7		169.98
			7	169.98
			7	169.98
02/05/2025	11:41:16.263	235		169.92
			235	169.92
			235	169.92
02/05/2025	11:39:23.121	6		169.84
			6	169.84
			6	169.84
02/05/2025	11:38:48.778	10		169.90
			10	169.90
			10	169.90
02/05/2025	11:38:17.203	4		169.96
			4	169.96
			4	169.96
02/05/2025	11:36:32.655	10		169.90
			10	169.90
			10	169.90
02/05/2025	11:35:41.229	49		169.88
			49	169.88
			49	169.88
02/05/2025	11:32:48.916	99		169.92
			99	169.92
			99	169.92
02/05/2025	11:32:18.448	61		170.00
			61	170.00
			61	170.00
02/05/2025	11:25:21.118	4		170.04
			4	170.04
			4	170.04
02/05/2025	11:23:20.184	10		170.08
			10	170.08
			10	170.08
02/05/2025	11:21:48.822	25		170.10
			25	170.10
			25	170.10
02/05/2025	11:20:21.684	200		170.20
			200	170.20
			200	170.20
02/05/2025	11:20:21.618	5		170.26
			5	170.26
			5	170.26
02/05/2025	11:15:46.349	1 000		170.16
			1 000	170.16
			1 000	170.16
02/05/2025	11:15:44.746	300		170.16
			300	170.16
			300	170.16
02/05/2025	11:15:26.261	2		170.18
			2	170.18
			2	170.18
02/05/2025	11:14:40.299	30		170.16
			30	170.16
			30	170.16
02/05/2025	11:13:15.377	540		170.16
			540	170.16
			540	170.16
02/05/2025	11:09:39.469	1		170.08
			1	170.08
			1	170.08
02/05/2025	11:08:33.880	15		169.96
			15	169.96
			15	169.96
02/05/2025	11:06:03.750	3		169.80
			3	169.80
			3	169.80
02/05/2025	11:05:20.237	1		169.80
			1	169.80
			1	169.80
02/05/2025	11:04:31.265	41		169.78
			41	169.78
			41	169.78
02/05/2025	11:00:13.142	4		169.58
			4	169.58
			4	169.58
02/05/2025	11:00:12.453	50		169.58
			50	169.58
			50	169.58
02/05/2025	10:57:05.942	22		169.88
			22	169.88
			22	169.88
02/05/2025	10:55:34.499	39		169.90
			39	169.90
			39	169.90
02/05/2025	10:55:14.108	1		169.94
			1	169.94
			1	169.94
02/05/2025	10:52:09.925	1		170.08
			1	170.08
			1	170.08
02/05/2025	10:48:24.105	395		170.26
			395	170.26
			395	170.26
02/05/2025	10:45:53.692	1		170.28
			1	170.28
			1	170.28
02/05/2025	10:45:48.049	3		170.28
			3	170.28
			3	170.28
02/05/2025	10:42:15.946	57		170.40
			57	170.40
			57	170.40
02/05/2025	10:40:52.066	21		170.40
			21	170.40
			21	170.40
02/05/2025	10:38:47.823	6		170.36
			6	170.36
			6	170.36
02/05/2025	10:37:05.722	10		170.40
			10	170.40
			10	170.40
02/05/2025	10:36:30.266	1		170.36
			1	170.36
			1	170.36
02/05/2025	10:34:46.933	70		170.42
			70	170.42
			70	170.42
02/05/2025	10:28:06.882	1		170.42
			1	170.42
			1	170.42
02/05/2025	10:28:01.207	10		170.46
			10	170.46
			10	170.46
02/05/2025	10:26:29.868	1		170.40
			1	170.40
			1	170.40
02/05/2025	10:25:25.053	1		170.42
			1	170.42
			1	170.42
02/05/2025	10:25:20.345	25		170.42
			25	170.42
			25	170.42
02/05/2025	10:23:55.761	100		170.40
			100	170.40
			100	170.40
02/05/2025	10:22:35.301	6		170.40
			6	170.40
			6	170.40
02/05/2025	10:21:11.098	58		170.50
			58	170.50
			58	170.50

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: 95.7872 / Ask: 96.0948
Volume: 53 927
+2.58%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice