Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

191

165

184.30

Date	Time	Volume	Order Volume	Price
14/05/2025	09:53:24.431	55		184.30
			55	184.30
			55	184.30
14/05/2025	09:52:36.259	1		184.22
			1	184.22
			1	184.22
14/05/2025	09:47:08.630	7		184.24
			7	184.24
			7	184.24
14/05/2025	09:46:09.556	400		184.24
			400	184.24
			400	184.24
14/05/2025	09:45:02.100	100		184.24
			100	184.24
			100	184.24
14/05/2025	09:44:30.360	270		184.30
			270	184.30
			270	184.30
14/05/2025	09:43:55.462	28		184.22
			28	184.22
			28	184.22
14/05/2025	09:42:27.575	1		184.26
			1	184.26
			1	184.26
14/05/2025	09:41:36.927	300		184.18
			300	184.18
			300	184.18
14/05/2025	09:39:48.017	813		184.14
			813	184.14
			813	184.14
14/05/2025	09:39:13.360	25		184.12
			25	184.12
			25	184.12
14/05/2025	09:38:13.786	5		184.32
			5	184.32
			5	184.32
14/05/2025	09:36:34.749	6		184.36
			6	184.36
			6	184.36
14/05/2025	09:35:32.606	16		184.46
			16	184.46
			16	184.46
14/05/2025	09:34:53.799	119		184.36
			119	184.36
			119	184.36
14/05/2025	09:33:59.288	50		184.42
			50	184.42
			50	184.42
14/05/2025	09:32:39.861	23		184.42
			23	184.42
			23	184.42
14/05/2025	09:31:44.473	2		184.28
			2	184.28
			2	184.28
14/05/2025	09:31:22.540	1		184.28
			1	184.28
			1	184.28
14/05/2025	09:30:56.592	120		184.32
			120	184.32
			120	184.32
14/05/2025	09:29:44.238	48		184.34
			48	184.34
			48	184.34
14/05/2025	09:29:17.535	250		184.40
			250	184.40
			250	184.40
14/05/2025	09:29:04.500	2 000		184.40
			2 000	184.40
			2 000	184.40
14/05/2025	09:27:43.153	3		184.34
			3	184.34
			3	184.34
14/05/2025	09:27:39.449	2		184.40
			2	184.40
			2	184.40
14/05/2025	09:27:05.630	1		184.38
			1	184.38
			1	184.38
14/05/2025	09:26:10.249	1		184.44
			1	184.44
			1	184.44
14/05/2025	09:26:04.788	50		184.46
			50	184.46
			50	184.46
14/05/2025	09:26:03.398	5		184.42
			5	184.42
			5	184.42
14/05/2025	09:26:03.192	1		184.46
			1	184.46
			1	184.46
14/05/2025	09:25:41.344	1		184.46
			1	184.46
			1	184.46
14/05/2025	09:25:40.133	1		184.48
			1	184.48
			1	184.48
14/05/2025	09:25:17.315	1		184.48
			1	184.48
			1	184.48
14/05/2025	09:24:32.793	1		184.56
			1	184.56
			1	184.56
14/05/2025	09:24:07.831	2		184.58
			2	184.58
			2	184.58
14/05/2025	09:23:41.350	1		184.58
			1	184.58
			1	184.58
14/05/2025	09:23:39.839	1		184.58
			1	184.58
			1	184.58
14/05/2025	09:22:54.955	3		184.66
			3	184.66
			3	184.66
14/05/2025	09:22:38.756	1		184.68
			1	184.68
			1	184.68
14/05/2025	09:22:35.439	1		184.68
			1	184.68
			1	184.68
14/05/2025	09:22:13.503	1		184.70
			1	184.70
			1	184.70
14/05/2025	09:21:41.319	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:20:44.838	9		184.84
			9	184.84
			9	184.84
14/05/2025	09:20:40.813	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:35.596	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:33.571	28		184.88
			28	184.88
			28	184.88
14/05/2025	09:20:31.960	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:25.174	20		184.88
			20	184.88
			20	184.88
14/05/2025	09:20:13.938	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:13.847	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:20:04.900	1		184.90
			1	184.90
			1	184.90
14/05/2025	09:20:02.082	1		184.92
			1	184.92
			1	184.92
14/05/2025	09:19:33.937	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:19:32.505	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:19:22.443	4		184.88
			4	184.88
			4	184.88
14/05/2025	09:19:07.551	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:18:38.888	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:18:12.827	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:17:40.454	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:39.946	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:36.908	10		184.98
			10	184.98
			10	184.98
14/05/2025	09:17:13.989	6		184.96
			6	184.96
			6	184.96
14/05/2025	09:17:10.481	3		184.98
			3	184.98
			3	184.98
14/05/2025	09:17:10.269	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:06.749	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:17:02.514	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:16:37.859	1		184.94
			1	184.94
			1	184.94
14/05/2025	09:16:32.437	1		184.96
			1	184.96
			1	184.96
14/05/2025	09:16:31.935	3		184.92
			3	184.92
			3	184.92
14/05/2025	09:16:17.750	1		185.00
			1	185.00
			1	185.00
14/05/2025	09:16:16.540	1		185.00
			1	185.00
			1	185.00
14/05/2025	09:16:10.198	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:15:08.600	3		185.00
			3	185.00
			3	185.00
14/05/2025	09:15:07.993	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:15:05.578	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:15:04.974	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:14:44.252	1		185.02
			1	185.02
			1	185.02
14/05/2025	09:14:42.639	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:14:41.895	2		185.04
			2	185.04
			2	185.04
14/05/2025	09:14:35.597	1		185.02
			1	185.02
			1	185.02
14/05/2025	09:14:25.753	3		185.02
			3	185.02
			3	185.02
14/05/2025	09:14:10.652	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:14:08.841	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:13:50.703	10		184.98
			10	184.98
			10	184.98
14/05/2025	09:13:50.635	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:13:09.578	1		185.04
			1	185.04
			1	185.04
14/05/2025	09:13:01.880	6		185.00
			6	185.00
			6	185.00
14/05/2025	09:13:01.728	3		184.98
			3	184.98
			3	184.98
14/05/2025	09:12:43.017	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:12:36.077	1		184.98
			1	184.98
			1	184.98
14/05/2025	09:12:17.770	1		184.94
			1	184.94
			1	184.94
14/05/2025	09:12:11.637	1		184.96
			1	184.96
			1	184.96
14/05/2025	09:11:35.600	5		184.92
			5	184.92
			5	184.92
14/05/2025	09:11:31.777	1		184.94
			1	184.94
			1	184.94
14/05/2025	09:11:13.264	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:11:10.251	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:11:02.204	1		184.88
			1	184.88
			1	184.88
14/05/2025	09:10:11.482	3		184.84
			3	184.84
			3	184.84
14/05/2025	09:10:11.181	1		184.86
			1	184.86
			1	184.86
14/05/2025	09:10:03.841	2		184.82
			2	184.82
			2	184.82
14/05/2025	09:09:54.427	33		184.82
			33	184.82
			33	184.82
14/05/2025	09:09:44.327	2		184.82
			2	184.82
			2	184.82
14/05/2025	09:09:36.715	1		184.78
			1	184.78
			1	184.78
14/05/2025	09:09:32.354	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:09:07.305	2		184.80
			2	184.80
			2	184.80
14/05/2025	09:08:47.677	6		184.80
			6	184.80
			6	184.80
14/05/2025	09:08:34.594	1		184.82
			1	184.82
			1	184.82
14/05/2025	09:08:12.246	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:08:11.942	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:08:09.432	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:07:43.782	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:07:40.261	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:07:35.326	3		184.80
			3	184.80
			3	184.80
14/05/2025	09:07:22.751	4		184.80
			4	184.80
			4	184.80
14/05/2025	09:07:08.960	1		184.86
			1	184.86
			1	184.86
14/05/2025	09:07:02.825	1		184.86
			1	184.86
			1	184.86
14/05/2025	09:06:46.431	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:06:45.421	1		184.84
			1	184.84
			1	184.84
14/05/2025	09:06:40.499	4		184.80
			4	184.80
			4	184.80
14/05/2025	09:06:11.622	1		184.82
			1	184.82
			1	184.82
14/05/2025	09:06:08.300	1		184.82
			1	184.82
			1	184.82
14/05/2025	09:05:39.632	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:05:33.191	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:05:11.758	14		184.74
			14	184.74
			14	184.74
14/05/2025	09:05:01.702	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:36.938	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:35.430	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:33.845	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:33.204	1		184.80
			1	184.80
			1	184.80
14/05/2025	09:04:26.010	146		184.78
			1	184.78
			1	184.78
			1	184.78
			1	184.78
			2	184.78
			1	184.78
			131	184.78
			1	184.78
			5	184.78
			10	184.78
			1	184.78
			136	184.78
			1	184.78
14/05/2025	08:50:05.784	6		184.58
			6	184.58
			6	184.58
14/05/2025	08:49:14.533	5		184.52
			5	184.52
			5	184.52
14/05/2025	08:47:47.660	2		184.52
			2	184.52
			2	184.52
14/05/2025	08:43:38.142	4		184.54
			4	184.54
			4	184.54
14/05/2025	08:36:17.523	1		184.72
			1	184.72
			1	184.72
14/05/2025	08:32:53.571	2		184.64
			2	184.64
			2	184.64
14/05/2025	08:32:33.657	3		184.54
			3	184.54
			3	184.54
14/05/2025	08:32:01.812	5		184.54
			5	184.54
			5	184.54
14/05/2025	08:29:57.062	50		184.60
			50	184.60
			50	184.60
14/05/2025	08:24:03.711	10		184.50
			10	184.50
			10	184.50
14/05/2025	08:18:41.253	1		184.50
			1	184.50
			1	184.50
14/05/2025	08:16:13.526	1		184.62
			1	184.62
			1	184.62
14/05/2025	08:15:35.691	1		184.64
			1	184.64
			1	184.64
14/05/2025	08:14:22.126	3		184.58
			3	184.58
			3	184.58
14/05/2025	08:14:21.524	1		184.58
			1	184.58
			1	184.58
14/05/2025	08:14:06.278	100		184.64
			100	184.64
			100	184.64
14/05/2025	08:13:50.124	1		184.62
			1	184.62
			1	184.62
14/05/2025	08:06:09.158	1		184.76
			1	184.76
			1	184.76
14/05/2025	08:03:23.195	8		184.76
			8	184.76
			8	184.76
14/05/2025	08:02:05.402	3		184.68
			3	184.68
			3	184.68
14/05/2025	08:01:59.572	101		184.64
			101	184.64
			101	184.64
14/05/2025	08:00:59.610	2		184.72
			2	184.72
			2	184.72
14/05/2025	08:00:56.287	1		184.72
			1	184.72
			1	184.72
14/05/2025	08:00:47.432	11		184.66
			11	184.66
			11	184.66
14/05/2025	08:00:38.282	2		184.72
			2	184.72
			2	184.72
14/05/2025	08:00:11.636	8		184.74
			8	184.74
			8	184.74
14/05/2025	08:00:03.764	14		184.66
			14	184.66
			14	184.66
14/05/2025	07:58:19.822	10		184.68
			10	184.68
			10	184.68
14/05/2025	07:48:39.372	15		184.70
			15	184.70
			15	184.70
14/05/2025	07:46:23.328	14		184.60
			14	184.60
			14	184.60
14/05/2025	07:44:30.870	16		184.62
			16	184.62
			16	184.62
14/05/2025	07:43:12.372	2		184.62
			2	184.62
			2	184.62
14/05/2025	07:38:30.182	95		184.66
			95	184.66
			95	184.66
14/05/2025	07:30:40.320	2		184.58
			2	184.58
			2	184.58
14/05/2025	07:30:07.068	125		184.60
			5	184.60
			30	184.60
			3	184.60
			1	184.60
			2	184.60
			43	184.60
			10	184.60
			7	184.60
			1	184.60
			1	184.60
			23	184.60
			5	184.60
			61	184.60
			1	184.60
			2	184.60
			11	184.60
			6	184.60
			38	184.60

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: 100.2801 / Ask: 100.3099
Volume: 8 052
-0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:55:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice