Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

848

788

84.13

Date	Time	Volume	Order Volume	Price
13/05/2025	16:21:15.931	1		84.13
			1	84.13
			1	84.13
13/05/2025	16:20:24.208	10		84.19
			10	84.19
			10	84.19
13/05/2025	16:19:25.639	1		84.31
			1	84.31
			1	84.31
13/05/2025	16:19:00.674	2		84.31
			2	84.31
			2	84.31
13/05/2025	16:18:46.285	1		84.31
			1	84.31
			1	84.31
13/05/2025	16:18:23.843	120		84.31
			120	84.31
			120	84.31
13/05/2025	16:17:40.282	1		84.32
			1	84.32
			1	84.32
13/05/2025	16:16:50.365	4		84.19
			4	84.19
			4	84.19
13/05/2025	16:16:16.847	1		84.19
			1	84.19
			1	84.19
13/05/2025	16:16:10.814	2		84.20
			2	84.20
			2	84.20
13/05/2025	16:16:10.709	1		84.20
			1	84.20
			1	84.20
13/05/2025	16:15:44.167	1 950		84.21
			250	84.21
			1 700	84.21
			1 950	84.21
13/05/2025	16:15:32.768	2		84.21
			2	84.21
			2	84.21
13/05/2025	16:14:58.192	8		84.17
			8	84.17
			8	84.17
13/05/2025	16:14:53.315	1		84.21
			1	84.21
			1	84.21
13/05/2025	16:14:47.781	7		84.17
			7	84.17
			7	84.17
13/05/2025	16:13:35.337	3		84.07
			3	84.07
			3	84.07
13/05/2025	16:10:18.062	250		83.96
			250	83.96
			250	83.96
13/05/2025	16:09:50.321	1		84.03
			1	84.03
			1	84.03
13/05/2025	16:08:59.501	1		84.06
			1	84.06
			1	84.06
13/05/2025	16:08:42.899	3		84.11
			3	84.11
			3	84.11
13/05/2025	16:08:09.190	1		84.09
			1	84.09
			1	84.09
13/05/2025	16:07:29.103	450		84.00
			200	84.00
			104	84.00
			37	84.00
			450	84.00
			104	84.00
			5	84.00
13/05/2025	16:07:15.785	212		83.98
			212	83.98
			212	83.98
13/05/2025	16:05:12.567	1		83.90
			1	83.90
			1	83.90
13/05/2025	16:05:09.146	1		83.95
			1	83.95
			1	83.95
13/05/2025	16:04:30.287	15		83.93
			15	83.93
			15	83.93
13/05/2025	16:04:28.100	1		83.97
			1	83.97
			1	83.97
13/05/2025	16:03:23.791	1		83.93
			1	83.93
			1	83.93
13/05/2025	16:03:04.106	9		83.97
			9	83.97
			9	83.97
13/05/2025	16:02:50.982	1		83.94
			1	83.94
			1	83.94
13/05/2025	16:02:26.523	8		83.93
			8	83.93
			8	83.93
13/05/2025	16:01:41.728	2		83.93
			2	83.93
			2	83.93
13/05/2025	16:00:51.799	1		83.95
			1	83.95
			1	83.95
13/05/2025	16:00:43.045	1		83.95
			1	83.95
			1	83.95
13/05/2025	16:00:06.806	2		83.92
			2	83.92
			2	83.92
13/05/2025	15:59:04.181	1		83.89
			1	83.89
			1	83.89
13/05/2025	15:57:48.297	1		83.96
			1	83.96
			1	83.96
13/05/2025	15:56:18.398	10		83.93
			10	83.93
			10	83.93
13/05/2025	15:53:21.540	600		83.82
			600	83.82
			600	83.82
13/05/2025	15:52:19.114	1		83.81
			1	83.81
			1	83.81
13/05/2025	15:52:01.701	2		83.78
			2	83.78
			2	83.78
13/05/2025	15:51:17.014	70		83.68
			70	83.68
			70	83.68
13/05/2025	15:48:19.787	3		83.68
			3	83.68
			3	83.68
13/05/2025	15:46:50.431	12		83.65
			12	83.65
			12	83.65
13/05/2025	15:46:03.464	16		83.64
			16	83.64
			16	83.64
13/05/2025	15:45:00.772	33		83.58
			33	83.58
			33	83.58
13/05/2025	15:45:00.701	136		83.65
			136	83.65
			136	83.65
13/05/2025	15:40:29.154	1		83.50
			1	83.50
			1	83.50
13/05/2025	15:40:01.679	4		83.51
			4	83.51
			4	83.51
13/05/2025	15:39:20.035	1		83.51
			1	83.51
			1	83.51
13/05/2025	15:38:44.915	1		83.57
			1	83.57
			1	83.57
13/05/2025	15:37:52.291	1		83.49
			1	83.49
			1	83.49
13/05/2025	15:37:36.597	1		83.57
			1	83.57
			1	83.57
13/05/2025	15:36:48.519	1		83.51
			1	83.51
			1	83.51
13/05/2025	15:36:22.663	4		83.54
			4	83.54
			4	83.54
13/05/2025	15:35:38.769	2		83.54
			2	83.54
			2	83.54
13/05/2025	15:34:50.848	5		83.56
			5	83.56
			5	83.56
13/05/2025	15:34:26.601	11		83.46
			11	83.46
			11	83.46
13/05/2025	15:30:35.683	1		83.49
			1	83.49
			1	83.49
13/05/2025	15:25:38.627	12		83.39
			12	83.39
			12	83.39
13/05/2025	15:25:08.440	3		83.43
			3	83.43
			3	83.43
13/05/2025	15:24:42.575	2		83.51
			2	83.51
			2	83.51
13/05/2025	15:24:17.618	24		83.53
			24	83.53
			24	83.53
13/05/2025	15:23:51.353	1		83.52
			1	83.52
			1	83.52
13/05/2025	15:23:38.371	1		83.52
			1	83.52
			1	83.52
13/05/2025	15:23:14.425	1		83.54
			1	83.54
			1	83.54
13/05/2025	15:22:17.884	4		83.50
			4	83.50
			4	83.50
13/05/2025	15:22:01.181	1		83.56
			1	83.56
			1	83.56
13/05/2025	15:20:53.070	1		83.49
			1	83.49
			1	83.49
13/05/2025	15:15:34.487	1		83.57
			1	83.57
			1	83.57
13/05/2025	15:15:07.726	6		83.54
			6	83.54
			6	83.54
13/05/2025	15:14:50.212	1		83.49
			1	83.49
			1	83.49
13/05/2025	15:14:14.794	2		83.52
			2	83.52
			2	83.52
13/05/2025	15:12:10.706	1		83.50
			1	83.50
			1	83.50
13/05/2025	15:10:38.382	18		83.44
			18	83.44
			18	83.44
13/05/2025	15:10:01.684	1		83.42
			1	83.42
			1	83.42
13/05/2025	15:09:15.882	25		83.49
			25	83.49
			25	83.49
13/05/2025	15:09:11.869	1		83.45
			1	83.45
			1	83.45
13/05/2025	15:08:35.137	3		83.52
			3	83.52
			3	83.52
13/05/2025	15:06:35.644	38		83.57
			38	83.57
			38	83.57
13/05/2025	15:06:06.822	2		83.57
			2	83.57
			2	83.57
13/05/2025	15:06:06.048	2		83.57
			2	83.57
			2	83.57
13/05/2025	15:04:11.084	1		83.43
			1	83.43
			1	83.43
13/05/2025	15:03:04.461	12		83.50
			12	83.50
			12	83.50
13/05/2025	15:01:20.304	1		83.47
			1	83.47
			1	83.47
13/05/2025	14:59:54.684	3		83.57
			3	83.57
			3	83.57
13/05/2025	14:59:42.316	1		83.50
			1	83.50
			1	83.50
13/05/2025	14:59:15.957	3		83.57
			3	83.57
			3	83.57
13/05/2025	14:57:38.879	2		83.56
			2	83.56
			2	83.56
13/05/2025	14:57:13.008	28		83.56
			28	83.56
			28	83.56
13/05/2025	14:56:50.477	1		83.58
			1	83.58
			1	83.58
13/05/2025	14:56:47.560	45		83.58
			45	83.58
			45	83.58
13/05/2025	14:56:24.014	3		83.51
			3	83.51
			3	83.51
13/05/2025	14:55:04.531	1		83.61
			1	83.61
			1	83.61
13/05/2025	14:54:26.200	1		83.65
			1	83.65
			1	83.65
13/05/2025	14:54:13.223	1		83.58
			1	83.58
			1	83.58
13/05/2025	14:54:04.470	1		83.65
			1	83.65
			1	83.65
13/05/2025	14:53:39.814	2		83.54
			2	83.54
			2	83.54
13/05/2025	14:52:38.833	1		83.58
			1	83.58
			1	83.58
13/05/2025	14:52:17.776	5		83.63
			5	83.63
			5	83.63
13/05/2025	14:48:59.458	2		83.50
			2	83.50
			2	83.50
13/05/2025	14:48:35.300	3		83.56
			3	83.56
			3	83.56
13/05/2025	14:43:52.881	1		83.64
			1	83.64
			1	83.64
13/05/2025	14:43:50.770	12		83.64
			12	83.64
			12	83.64
13/05/2025	14:37:47.014	366		83.74
			366	83.74
			366	83.74
13/05/2025	14:36:19.362	1		83.80
			1	83.80
			1	83.80
13/05/2025	14:36:11.009	3		83.72
			3	83.72
			3	83.72
13/05/2025	14:35:38.809	3		83.78
			3	83.78
			3	83.78
13/05/2025	14:33:18.253	1		83.76
			1	83.76
			1	83.76
13/05/2025	14:33:12.108	1		83.76
			1	83.76
			1	83.76
13/05/2025	14:30:57.968	6		83.61
			6	83.61
			6	83.61
13/05/2025	14:30:40.158	3		83.87
			3	83.87
			3	83.87
13/05/2025	14:29:00.734	2		83.61
			2	83.61
			2	83.61
13/05/2025	14:28:31.350	2		83.56
			2	83.56
			2	83.56
13/05/2025	14:28:08.513	2		83.56
			2	83.56
			2	83.56
13/05/2025	14:26:45.977	12		83.61
			12	83.61
			12	83.61
13/05/2025	14:25:59.579	2		83.60
			2	83.60
			2	83.60
13/05/2025	14:23:52.074	1		83.59
			1	83.59
			1	83.59
13/05/2025	14:23:12.818	1		83.58
			1	83.58
			1	83.58
13/05/2025	14:22:03.078	5		83.52
			5	83.52
			5	83.52
13/05/2025	14:17:14.261	49		83.60
			49	83.60
			49	83.60
13/05/2025	14:14:52.057	3		83.51
			3	83.51
			3	83.51
13/05/2025	14:12:57.717	115		83.53
			115	83.53
			115	83.53
13/05/2025	14:12:02.975	150		83.52
			150	83.52
			150	83.52
13/05/2025	14:11:02.383	1		83.49
			1	83.49
			1	83.49
13/05/2025	14:09:54.029	1		83.55
			1	83.55
			1	83.55
13/05/2025	14:09:13.658	1		83.55
			1	83.55
			1	83.55
13/05/2025	14:08:24.734	11		83.51
			11	83.51
			11	83.51
13/05/2025	14:07:42.858	18		83.54
			18	83.54
			18	83.54
13/05/2025	14:06:53.929	1		83.47
			1	83.47
			1	83.47
13/05/2025	14:04:36.517	2		83.49
			2	83.49
			2	83.49
13/05/2025	14:01:29.945	3		83.44
			3	83.44
			3	83.44
13/05/2025	14:00:45.327	6		83.52
			6	83.52
			6	83.52
13/05/2025	14:00:02.057	1 682		83.52
			1 682	83.52
			1 682	83.52
13/05/2025	14:00:01.442	400		83.48
			400	83.48
			400	83.48
13/05/2025	13:59:13.825	1		83.51
			1	83.51
			1	83.51
13/05/2025	13:58:00.375	2		83.49
			2	83.49
			2	83.49
13/05/2025	13:57:50.698	4		83.49
			4	83.49
			4	83.49
13/05/2025	13:56:50.359	90		83.46
			90	83.46
			90	83.46
13/05/2025	13:55:38.718	4		83.49
			4	83.49
			4	83.49
13/05/2025	13:54:40.153	1		83.42
			1	83.42
			1	83.42
13/05/2025	13:53:12.534	4		83.46
			4	83.46
			4	83.46
13/05/2025	13:52:44.163	1		83.46
			1	83.46
			1	83.46
13/05/2025	13:49:19.375	11		83.49
			11	83.49
			11	83.49
13/05/2025	13:48:11.122	111		83.48
			111	83.48
			111	83.48
13/05/2025	13:45:11.532	1		83.45
			1	83.45
			1	83.45
13/05/2025	13:44:39.314	11		83.48
			11	83.48
			11	83.48
13/05/2025	13:43:17.711	100		83.49
			100	83.49
			100	83.49
13/05/2025	13:41:44.113	23		83.46
			23	83.46
			23	83.46
13/05/2025	13:40:30.933	2		83.39
			2	83.39
			2	83.39
13/05/2025	13:40:19.468	2		83.43
			2	83.43
			2	83.43
13/05/2025	13:40:06.593	3		83.39
			3	83.39
			3	83.39
13/05/2025	13:39:48.989	1		83.44
			1	83.44
			1	83.44
13/05/2025	13:38:44.417	1 500		83.44
			1 500	83.44
			1 500	83.44
13/05/2025	13:37:20.662	1		83.36
			1	83.36
			1	83.36
13/05/2025	13:36:32.145	1		83.40
			1	83.40
			1	83.40
13/05/2025	13:36:15.241	3		83.39
			3	83.39
			3	83.39
13/05/2025	13:36:10.949	23		83.37
			23	83.37
			23	83.37
13/05/2025	13:34:45.794	2		83.39
			2	83.39
			2	83.39
13/05/2025	13:34:14.204	2		83.35
			2	83.35
			2	83.35
13/05/2025	13:33:50.150	1		83.39
			1	83.39
			1	83.39
13/05/2025	13:32:41.419	2		83.39
			2	83.39
			2	83.39
13/05/2025	13:31:55.330	16		83.39
			16	83.39
			16	83.39
13/05/2025	13:30:21.535	3		83.34
			3	83.34
			3	83.34
13/05/2025	13:30:12.583	2		83.38
			2	83.38
			2	83.38
13/05/2025	13:29:12.594	1		83.39
			1	83.39
			1	83.39
13/05/2025	13:29:03.335	1		83.38
			1	83.38
			1	83.38
13/05/2025	13:29:00.925	4		83.34
			4	83.34
			4	83.34
13/05/2025	13:28:33.904	2		83.38
			2	83.38
			2	83.38
13/05/2025	13:28:23.388	1		83.38
			1	83.38
			1	83.38
13/05/2025	13:27:05.713	3		83.35
			3	83.35
			3	83.35
13/05/2025	13:26:41.067	1		83.35
			1	83.35
			1	83.35
13/05/2025	13:24:26.946	5		83.40
			5	83.40
			5	83.40
13/05/2025	13:24:15.592	2		83.42
			2	83.42
			2	83.42
13/05/2025	13:24:07.816	1		83.37
			1	83.37
			1	83.37
13/05/2025	13:23:23.343	1		83.40
			1	83.40
			1	83.40
13/05/2025	13:21:46.729	1		83.39
			1	83.39
			1	83.39
13/05/2025	13:20:32.981	1		83.37
			1	83.37
			1	83.37
13/05/2025	13:19:06.911	72		83.40
			72	83.40
			72	83.40
13/05/2025	13:16:55.949	1 000		83.42
			1 000	83.42
			992	83.42
			8	83.42
13/05/2025	13:16:33.832	1		83.41
			1	83.41
			1	83.41
13/05/2025	13:16:27.558	1		83.41
			1	83.41
			1	83.41
13/05/2025	13:15:16.719	2		83.41
			2	83.41
			2	83.41
13/05/2025	13:11:38.783	1		83.30
			1	83.30
			1	83.30
13/05/2025	13:11:20.456	4		83.45
			4	83.45
			4	83.45
13/05/2025	13:10:38.703	1		83.44
			1	83.44
			1	83.44
13/05/2025	13:07:48.249	4		83.32
			4	83.32
			4	83.32
13/05/2025	13:06:51.370	1		83.36
			1	83.36
			1	83.36
13/05/2025	13:06:30.542	3		83.33
			3	83.33
			3	83.33
13/05/2025	13:05:50.503	2		83.37
			2	83.37
			2	83.37
13/05/2025	13:04:20.441	2		83.34
			2	83.34
			2	83.34
13/05/2025	13:03:53.177	1		83.38
			1	83.38
			1	83.38
13/05/2025	13:03:13.926	1		83.38
			1	83.38
			1	83.38
13/05/2025	13:02:27.149	20		83.36
			20	83.36
			20	83.36
13/05/2025	13:02:22.290	1		83.36
			1	83.36
			1	83.36
13/05/2025	13:02:21.890	3		83.36
			3	83.36
			3	83.36
13/05/2025	13:01:51.278	50		83.38
			50	83.38
			50	83.38
13/05/2025	13:00:54.014	2		83.33
			2	83.33
			2	83.33
13/05/2025	12:59:42.258	1		83.34
			1	83.34
			1	83.34
13/05/2025	12:58:23.561	2		83.39
			2	83.39
			2	83.39
13/05/2025	12:56:42.187	30		83.38
			30	83.38
			30	83.38
13/05/2025	12:55:37.932	2		83.41
			2	83.41
			2	83.41
13/05/2025	12:51:03.003	1		83.39
			1	83.39
			1	83.39
13/05/2025	12:50:16.083	2		83.41
			2	83.41
			2	83.41
13/05/2025	12:49:44.592	1		83.40
			1	83.40
			1	83.40
13/05/2025	12:48:41.283	201		83.42
			201	83.42
			201	83.42
13/05/2025	12:42:03.573	1		83.31
			1	83.31
			1	83.31
13/05/2025	12:38:43.682	62		83.29
			62	83.29
			62	83.29
13/05/2025	12:37:48.771	2		83.34
			2	83.34
			2	83.34
13/05/2025	12:35:59.552	1		83.28
			1	83.28
			1	83.28
13/05/2025	12:34:42.855	65		83.29
			65	83.29
			65	83.29
13/05/2025	12:34:26.753	20		83.29
			20	83.29
			20	83.29
13/05/2025	12:32:06.955	3		83.29
			3	83.29
			3	83.29
13/05/2025	12:30:43.116	2		83.29
			2	83.29
			2	83.29
13/05/2025	12:24:34.562	1		83.34
			1	83.34
			1	83.34
13/05/2025	12:23:43.443	1		83.31
			1	83.31
			1	83.31
13/05/2025	12:22:54.132	1		83.33
			1	83.33
			1	83.33
13/05/2025	12:22:36.300	100		83.37
			100	83.37
			100	83.37
13/05/2025	12:22:11.111	39		83.38
			39	83.38
			39	83.38
13/05/2025	12:20:18.646	1		83.33
			1	83.33
			1	83.33
13/05/2025	12:20:17.944	24		83.33
			24	83.33
			24	83.33
13/05/2025	12:14:40.396	1		83.37
			1	83.37
			1	83.37
13/05/2025	12:13:05.342	1		83.34
			1	83.34
			1	83.34
13/05/2025	12:12:38.055	1		83.34
			1	83.34
			1	83.34
13/05/2025	12:12:08.039	78		83.35
			78	83.35
			78	83.35
13/05/2025	12:09:19.146	7		83.28
			7	83.28
			7	83.28
13/05/2025	12:08:19.370	10		83.29
			10	83.29
			10	83.29
13/05/2025	12:05:06.469	1		83.26
			1	83.26
			1	83.26
13/05/2025	12:04:39.812	2		83.28
			2	83.28
			2	83.28
13/05/2025	12:04:30.152	24		83.28
			24	83.28
			24	83.28
13/05/2025	12:04:29.147	3		83.25
			3	83.25
			3	83.25
13/05/2025	12:04:14.357	25		83.29
			25	83.29
			25	83.29
13/05/2025	12:04:09.227	1		83.31
			1	83.31
			1	83.31
13/05/2025	12:04:05.099	1		83.31
			1	83.31
			1	83.31
13/05/2025	12:03:47.090	86		83.27
			86	83.27
			86	83.27
13/05/2025	12:03:08.352	3		83.27
			3	83.27
			3	83.27
13/05/2025	12:02:51.152	3		83.30
			3	83.30
			3	83.30
13/05/2025	12:02:28.218	1		83.30
			1	83.30
			1	83.30
13/05/2025	12:01:32.670	2		83.31
			2	83.31
			2	83.31
13/05/2025	12:00:49.072	108		83.30
			108	83.30
			108	83.30
13/05/2025	12:00:35.251	50		83.31
			50	83.31
			50	83.31
13/05/2025	11:58:26.792	1		83.27
			1	83.27
			1	83.27
13/05/2025	11:57:50.059	6		83.25
			6	83.25
			6	83.25
13/05/2025	11:57:47.648	2		83.27
			2	83.27
			2	83.27
13/05/2025	11:57:07.095	1		83.25
			1	83.25
			1	83.25
13/05/2025	11:57:06.187	1		83.24
			1	83.24
			1	83.24
13/05/2025	11:57:02.228	272		83.24
			272	83.24
			272	83.24
13/05/2025	11:56:39.813	1		83.22
			1	83.22
			1	83.22
13/05/2025	11:56:20.898	1		83.23
			1	83.23
			1	83.23
13/05/2025	11:55:47.997	3		83.23
			3	83.23
			3	83.23
13/05/2025	11:55:25.441	7		83.24
			7	83.24
			7	83.24
13/05/2025	11:54:19.126	60		83.22
			60	83.22
			60	83.22
13/05/2025	11:53:50.751	1		83.22
			1	83.22
			1	83.22
13/05/2025	11:53:47.836	1		83.24
			1	83.24
			1	83.24
13/05/2025	11:53:42.305	1		83.22
			1	83.22
			1	83.22
13/05/2025	11:47:12.676	2		83.21
			2	83.21
			2	83.21
13/05/2025	11:45:37.676	2		83.22
			2	83.22
			2	83.22
13/05/2025	11:45:37.093	200		83.22
			200	83.22
			200	83.22
13/05/2025	11:43:50.823	1		83.21
			1	83.21
			1	83.21
13/05/2025	11:42:50.553	3		83.20
			3	83.20
			3	83.20
13/05/2025	11:42:00.438	1		83.21
			1	83.21
			1	83.21
13/05/2025	11:41:28.235	11		83.21
			11	83.21
			11	83.21
13/05/2025	11:40:59.461	3		83.17
			3	83.17
			3	83.17
13/05/2025	11:40:20.713	1		83.21
			1	83.21
			1	83.21
13/05/2025	11:39:51.932	2		83.20
			2	83.20
			2	83.20
13/05/2025	11:38:44.703	2		83.20
			2	83.20
			2	83.20
13/05/2025	11:37:15.806	60		83.20
			60	83.20
			60	83.20
13/05/2025	11:37:01.822	1		83.20
			1	83.20
			1	83.20
13/05/2025	11:35:38.892	1		83.17
			1	83.17
			1	83.17
13/05/2025	11:35:16.551	6		83.19
			6	83.19
			6	83.19
13/05/2025	11:34:08.745	2		83.16
			2	83.16
			2	83.16
13/05/2025	11:33:39.040	4		83.16
			4	83.16
			4	83.16
13/05/2025	11:31:15.922	2		83.20
			2	83.20
			2	83.20
13/05/2025	11:30:30.237	2		83.21
			2	83.21
			2	83.21
13/05/2025	11:28:59.277	3		83.20
			3	83.20
			3	83.20
13/05/2025	11:26:37.854	5		83.16
			5	83.16
			5	83.16
13/05/2025	11:23:26.258	14		83.17
			14	83.17
			14	83.17
13/05/2025	11:22:51.445	1		83.16
			1	83.16
			1	83.16
13/05/2025	11:22:47.512	2		83.19
			2	83.19
			2	83.19
13/05/2025	11:21:31.552	1		83.17
			1	83.17
			1	83.17
13/05/2025	11:21:26.315	1		83.14
			1	83.14
			1	83.14
13/05/2025	11:21:00.752	12		83.14
			12	83.14
			12	83.14
13/05/2025	11:19:49.940	5		83.16
			5	83.16
			5	83.16
13/05/2025	11:19:34.056	3		83.16
			3	83.16
			3	83.16
13/05/2025	11:19:18.219	70		83.16
			70	83.16
			70	83.16
13/05/2025	11:18:24.817	1		83.13
			1	83.13
			1	83.13
13/05/2025	11:17:36.729	2		83.16
			2	83.16
			2	83.16
13/05/2025	11:17:24.451	1		83.16
			1	83.16
			1	83.16
13/05/2025	11:15:38.305	1		83.14
			1	83.14
			1	83.14
13/05/2025	11:13:10.462	1		83.21
			1	83.21
			1	83.21
13/05/2025	11:12:48.225	3		83.19
			3	83.19
			3	83.19
13/05/2025	11:12:06.533	1		83.19
			1	83.19
			1	83.19
13/05/2025	11:12:02.856	22		83.16
			22	83.16
			22	83.16
13/05/2025	11:11:01.805	8		83.16
			8	83.16
			8	83.16
13/05/2025	11:07:06.345	1		83.20
			1	83.20
			1	83.20
13/05/2025	11:06:40.857	1		83.18
			1	83.18
			1	83.18
13/05/2025	11:05:51.209	1		83.18
			1	83.18
			1	83.18
13/05/2025	11:05:40.337	1		83.20
			1	83.20
			1	83.20
13/05/2025	11:04:57.850	3		83.20
			3	83.20
			3	83.20
13/05/2025	11:04:35.612	2		83.15
			2	83.15
			2	83.15
13/05/2025	11:03:55.530	1		83.16
			1	83.16
			1	83.16
13/05/2025	11:03:52.114	1		83.16
			1	83.16
			1	83.16
13/05/2025	11:03:49.701	1		83.16
			1	83.16
			1	83.16
13/05/2025	11:03:47.378	1		83.16
			1	83.16
			1	83.16
13/05/2025	11:02:26.141	1		83.13
			1	83.13
			1	83.13
13/05/2025	11:01:43.046	1		83.15
			1	83.15
			1	83.15
13/05/2025	11:01:24.117	5		83.11
			5	83.11
			5	83.11
13/05/2025	11:00:20.197	3 466		83.25
			3 466	83.25
			3 466	83.25
13/05/2025	11:00:00.673	1 741		83.10
			1 741	83.10
			1 741	83.10
13/05/2025	10:58:30.317	2		83.09
			2	83.09
			2	83.09
13/05/2025	10:57:35.374	2		83.09
			2	83.09
			2	83.09
13/05/2025	10:54:21.108	1		83.13
			1	83.13
			1	83.13
13/05/2025	10:54:20.905	1		83.13
			1	83.13
			1	83.13
13/05/2025	10:53:21.651	1		83.12
			1	83.12
			1	83.12
13/05/2025	10:53:07.661	1		83.11
			1	83.11
			1	83.11
13/05/2025	10:51:12.050	1		83.11
			1	83.11
			1	83.11
13/05/2025	10:47:52.684	4		83.20
			4	83.20
			4	83.20
13/05/2025	10:47:27.530	1		83.21
			1	83.21
			1	83.21
13/05/2025	10:47:23.102	1		83.21
			1	83.21
			1	83.21
13/05/2025	10:46:44.858	1		83.22
			1	83.22
			1	83.22
13/05/2025	10:45:48.606	1		83.21
			1	83.21
			1	83.21
13/05/2025	10:44:56.576	250		83.24
			250	83.24
			250	83.24
13/05/2025	10:44:52.565	3		83.21
			3	83.21
			3	83.21
13/05/2025	10:44:37.875	2		83.24
			2	83.24
			2	83.24
13/05/2025	10:44:15.340	2		83.24
			2	83.24
			2	83.24
13/05/2025	10:43:30.561	12		83.23
			12	83.23
			12	83.23
13/05/2025	10:43:03.709	7		83.18
			7	83.18
			7	83.18
13/05/2025	10:41:03.863	1		83.23
			1	83.23
			1	83.23
13/05/2025	10:40:52.793	1		83.20
			1	83.20
			1	83.20
13/05/2025	10:39:33.868	2		83.29
			2	83.29
			2	83.29
13/05/2025	10:37:00.895	2		83.30
			2	83.30
			2	83.30

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: 100.8001 / Ask: 100.8349
Volume: 18 878
+0.27%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 16:21:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice