Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

518

472

132.48

Date	Time	Volume	Order Volume	Price
16/05/2025	21:52:04.573	9		132.48
			9	132.48
			9	132.48
16/05/2025	21:47:03.799	5		132.48
			5	132.48
			5	132.48
16/05/2025	21:46:27.070	90		132.22
			21	132.22
			90	132.22
			69	132.22
16/05/2025	21:45:26.740	9		132.48
			9	132.48
			9	132.48
16/05/2025	21:44:17.011	15		132.60
			15	132.60
			15	132.60
16/05/2025	21:13:00.827	3		132.80
			3	132.80
			3	132.80
16/05/2025	21:09:57.976	22		132.76
			22	132.76
			22	132.76
16/05/2025	21:08:16.750	10		132.40
			10	132.40
			10	132.40
16/05/2025	21:07:36.078	1		132.80
			1	132.80
			1	132.80
16/05/2025	21:01:04.655	1		132.68
			1	132.68
			1	132.68
16/05/2025	21:00:01.382	40		132.68
			40	132.68
			40	132.68
16/05/2025	20:59:57.933	1		132.68
			1	132.68
			1	132.68
16/05/2025	20:58:03.035	1		132.36
			1	132.36
			1	132.36
16/05/2025	20:56:55.517	3		132.38
			3	132.38
			3	132.38
16/05/2025	20:56:23.746	1		132.76
			1	132.76
			1	132.76
16/05/2025	20:48:15.196	100		132.72
			100	132.72
			100	132.72
16/05/2025	20:45:43.418	5		132.70
			5	132.70
			5	132.70
16/05/2025	20:40:20.318	4		132.78
			4	132.78
			4	132.78
16/05/2025	20:33:33.674	1		132.66
			1	132.66
			1	132.66
16/05/2025	20:30:01.507	1		132.66
			1	132.66
			1	132.66
16/05/2025	20:26:35.552	1		132.32
			1	132.32
			1	132.32
16/05/2025	20:24:45.806	150		132.64
			150	132.64
			150	132.64
16/05/2025	20:20:36.837	20		132.62
			20	132.62
			20	132.62
16/05/2025	20:16:03.276	18		132.32
			18	132.32
			18	132.32
16/05/2025	20:15:42.997	2		132.64
			2	132.64
			2	132.64
16/05/2025	20:09:09.164	11		132.48
			11	132.48
			11	132.48
16/05/2025	20:05:39.909	7		132.32
			7	132.32
			7	132.32
16/05/2025	20:03:35.533	30		132.52
			30	132.52
			30	132.52
16/05/2025	20:00:17.578	10		132.32
			10	132.32
			10	132.32
16/05/2025	19:52:43.014	1		132.54
			1	132.54
			1	132.54
16/05/2025	19:51:52.857	2		132.56
			2	132.56
			2	132.56
16/05/2025	19:48:52.323	38		132.62
			38	132.62
			38	132.62
16/05/2025	19:46:56.677	7		132.60
			7	132.60
			7	132.60
16/05/2025	19:41:45.479	15		132.22
			15	132.22
			15	132.22
16/05/2025	19:40:50.965	85		132.26
			85	132.26
			11	132.26
			74	132.26
16/05/2025	19:40:50.924	9		132.26
			9	132.26
			9	132.26
16/05/2025	19:29:11.506	75		132.64
			75	132.64
			75	132.64
16/05/2025	19:23:54.812	1		132.68
			1	132.68
			1	132.68
16/05/2025	19:23:49.079	3		132.30
			3	132.30
			3	132.30
16/05/2025	19:17:41.810	45		132.28
			45	132.28
			45	132.28
16/05/2025	19:14:14.401	2		132.60
			2	132.60
			2	132.60
16/05/2025	19:12:55.814	1		132.54
			1	132.54
			1	132.54
16/05/2025	19:10:31.696	1		132.52
			1	132.52
			1	132.52
16/05/2025	19:06:16.722	120		132.54
			120	132.54
			120	132.54
16/05/2025	19:02:53.552	150		132.50
			21	132.50
			129	132.50
			150	132.50
16/05/2025	19:02:40.952	8		132.50
			8	132.50
			8	132.50
16/05/2025	19:02:15.653	15		132.50
			15	132.50
			15	132.50
16/05/2025	19:01:25.122	3		132.48
			3	132.48
			3	132.48
16/05/2025	19:00:54.248	5		132.44
			5	132.44
			5	132.44
16/05/2025	19:00:42.681	20		132.46
			20	132.46
			20	132.46
16/05/2025	19:00:32.939	3		132.46
			3	132.46
			3	132.46
16/05/2025	19:00:20.366	60		132.22
			60	132.22
			39	132.22
			21	132.22
16/05/2025	18:57:48.985	4		132.54
			4	132.54
			4	132.54
16/05/2025	18:54:36.940	2		132.48
			2	132.48
			2	132.48
16/05/2025	18:48:21.777	2		132.44
			2	132.44
			2	132.44
16/05/2025	18:47:44.235	2		132.22
			2	132.22
			2	132.22
16/05/2025	18:43:28.506	10		132.22
			10	132.22
			10	132.22
16/05/2025	18:40:15.150	1		132.54
			1	132.54
			1	132.54
16/05/2025	18:38:03.958	37		132.56
			37	132.56
			37	132.56
16/05/2025	18:35:19.142	3		132.50
			3	132.50
			3	132.50
16/05/2025	18:24:57.835	1		132.62
			1	132.62
			1	132.62
16/05/2025	18:24:23.397	90		132.64
			90	132.64
			90	132.64
16/05/2025	18:23:56.570	1		132.66
			1	132.66
			1	132.66
16/05/2025	18:22:48.228	3		132.28
			3	132.28
			3	132.28
16/05/2025	18:22:04.778	1		132.64
			1	132.64
			1	132.64
16/05/2025	18:21:50.462	1		132.66
			1	132.66
			1	132.66
16/05/2025	18:17:10.581	3		132.30
			3	132.30
			3	132.30
16/05/2025	18:15:17.669	93		132.22
			93	132.22
			59	132.22
			34	132.22
16/05/2025	18:15:13.964	2		132.56
			2	132.56
			2	132.56
16/05/2025	18:15:04.768	10		132.22
			10	132.22
			10	132.22
16/05/2025	18:07:09.521	7		132.54
			7	132.54
			7	132.54
16/05/2025	18:06:44.222	3		132.58
			3	132.58
			3	132.58
16/05/2025	18:02:50.753	10		132.50
			10	132.50
			10	132.50
16/05/2025	17:58:11.484	15		132.42
			15	132.42
			15	132.42
16/05/2025	17:53:33.282	75		132.44
			2	132.44
			73	132.44
			75	132.44
16/05/2025	17:52:59.818	4		132.38
			4	132.38
			4	132.38
16/05/2025	17:52:40.200	1		132.36
			1	132.36
			1	132.36
16/05/2025	17:51:22.225	1		132.02
			1	132.02
			1	132.02
16/05/2025	17:50:33.114	1		132.46
			1	132.46
			1	132.46
16/05/2025	17:49:30.167	1		132.44
			1	132.44
			1	132.44
16/05/2025	17:45:53.835	6		132.48
			6	132.48
			6	132.48
16/05/2025	17:45:36.462	40		132.42
			40	132.42
			31	132.42
			9	132.42
16/05/2025	17:45:27.327	7		132.42
			7	132.42
			7	132.42
16/05/2025	17:42:45.632	3		132.42
			3	132.42
			3	132.42
16/05/2025	17:40:29.176	1		132.30
			1	132.30
			1	132.30
16/05/2025	17:39:27.642	10		131.88
			3	131.88
			10	131.88
			7	131.88
16/05/2025	17:34:51.565	7		132.42
			7	132.42
			7	132.42
16/05/2025	17:28:57.952	2		132.08
			2	132.08
			2	132.08
16/05/2025	17:28:04.309	10		132.14
			10	132.14
			10	132.14
16/05/2025	17:25:41.143	37		132.10
			37	132.10
			37	132.10
16/05/2025	17:25:10.452	1		132.10
			1	132.10
			1	132.10
16/05/2025	17:22:26.695	8		132.00
			8	132.00
			8	132.00
16/05/2025	17:18:22.301	1		131.92
			1	131.92
			1	131.92
16/05/2025	17:15:29.880	35		132.00
			35	132.00
			35	132.00
16/05/2025	17:14:31.574	18		131.90
			18	131.90
			18	131.90
16/05/2025	17:12:16.619	10		132.00
			10	132.00
			10	132.00
16/05/2025	17:02:46.805	7		131.94
			7	131.94
			7	131.94
16/05/2025	17:02:04.843	80		132.04
			80	132.04
			80	132.04
16/05/2025	17:01:06.832	1		132.08
			1	132.08
			1	132.08
16/05/2025	17:00:39.316	8		132.00
			5	132.00
			8	132.00
			3	132.00
16/05/2025	17:00:01.978	1		131.92
			1	131.92
			1	131.92
16/05/2025	16:59:29.504	15		131.92
			15	131.92
			15	131.92
16/05/2025	16:59:26.148	3		131.92
			3	131.92
			3	131.92
16/05/2025	16:57:39.310	88		131.90
			88	131.90
			88	131.90
16/05/2025	16:56:52.296	3		131.98
			3	131.98
			3	131.98
16/05/2025	16:56:25.930	1		131.90
			1	131.90
			1	131.90
16/05/2025	16:50:07.874	1		131.68
			1	131.68
			1	131.68
16/05/2025	16:50:04.355	1		131.80
			1	131.80
			1	131.80
16/05/2025	16:47:35.104	7		131.62
			7	131.62
			7	131.62
16/05/2025	16:42:55.616	76		131.64
			76	131.64
			76	131.64
16/05/2025	16:39:41.847	22		131.80
			22	131.80
			22	131.80
16/05/2025	16:38:40.168	20		131.80
			20	131.80
			20	131.80
16/05/2025	16:36:12.457	70		131.74
			70	131.74
			70	131.74
16/05/2025	16:36:01.629	1		131.68
			1	131.68
			1	131.68
16/05/2025	16:35:59.743	50		131.68
			50	131.68
			50	131.68
16/05/2025	16:34:46.905	30		131.68
			30	131.68
			30	131.68
16/05/2025	16:34:28.009	33		131.58
			33	131.58
			33	131.58
16/05/2025	16:34:21.557	76		131.70
			76	131.70
			76	131.70
16/05/2025	16:34:21.503	19		131.60
			19	131.60
			19	131.60
16/05/2025	16:30:27.819	10		131.70
			10	131.70
			10	131.70
16/05/2025	16:29:11.282	18		131.76
			18	131.76
			18	131.76
16/05/2025	16:24:41.956	2		131.96
			2	131.96
			2	131.96
16/05/2025	16:24:41.016	4		131.84
			4	131.84
			4	131.84
16/05/2025	16:23:27.607	2		131.80
			2	131.80
			2	131.80
16/05/2025	16:18:23.710	90		131.90
			90	131.90
			90	131.90
16/05/2025	16:14:53.487	2		131.80
			2	131.80
			2	131.80
16/05/2025	16:11:15.297	4		131.80
			4	131.80
			4	131.80
16/05/2025	16:10:13.766	20		131.76
			20	131.76
			20	131.76
16/05/2025	16:07:07.609	28		131.62
			28	131.62
			28	131.62
16/05/2025	16:05:04.751	4		131.78
			4	131.78
			4	131.78
16/05/2025	16:02:30.876	20		131.78
			20	131.78
			20	131.78
16/05/2025	16:01:27.431	70		131.60
			70	131.60
			70	131.60
16/05/2025	16:00:53.385	5		131.60
			5	131.60
			5	131.60
16/05/2025	16:00:06.677	58		131.60
			58	131.60
			58	131.60
16/05/2025	15:59:56.749	50		131.70
			50	131.70
			50	131.70
16/05/2025	15:58:48.784	1		131.74
			1	131.74
			1	131.74
16/05/2025	15:58:07.131	1		131.72
			1	131.72
			1	131.72
16/05/2025	15:57:39.624	43		131.66
			43	131.66
			43	131.66
16/05/2025	15:57:11.905	2		131.64
			2	131.64
			2	131.64
16/05/2025	15:57:10.979	1		131.64
			1	131.64
			1	131.64
16/05/2025	15:57:08.696	114		131.72
			114	131.72
			114	131.72
16/05/2025	15:55:49.648	10		131.60
			10	131.60
			10	131.60
16/05/2025	15:53:42.125	20		131.52
			20	131.52
			20	131.52
16/05/2025	15:53:07.668	5		131.52
			5	131.52
			5	131.52
16/05/2025	15:52:11.211	30		131.58
			30	131.58
			30	131.58
16/05/2025	15:51:54.548	1		131.60
			1	131.60
			1	131.60
16/05/2025	15:51:43.173	1		131.52
			1	131.52
			1	131.52
16/05/2025	15:51:30.683	4		131.54
			4	131.54
			4	131.54
16/05/2025	15:50:58.517	75		131.54
			75	131.54
			75	131.54
16/05/2025	15:48:19.028	1		131.54
			1	131.54
			1	131.54
16/05/2025	15:47:56.018	40		131.54
			40	131.54
			40	131.54
16/05/2025	15:46:45.861	3		131.54
			3	131.54
			3	131.54
16/05/2025	15:46:20.484	100		131.54
			100	131.54
			100	131.54
16/05/2025	15:44:50.477	9		131.46
			9	131.46
			9	131.46
16/05/2025	15:43:54.367	1		131.40
			1	131.40
			1	131.40
16/05/2025	15:43:05.455	3		131.26
			3	131.26
			3	131.26
16/05/2025	15:42:28.378	15		131.32
			15	131.32
			15	131.32
16/05/2025	15:42:24.887	100		131.22
			100	131.22
			100	131.22
16/05/2025	15:37:23.067	4		131.40
			4	131.40
			4	131.40
16/05/2025	15:36:43.549	7		131.50
			7	131.50
			7	131.50
16/05/2025	15:36:25.197	6		131.44
			6	131.44
			6	131.44
16/05/2025	15:32:29.907	17		131.68
			17	131.68
			17	131.68
16/05/2025	15:31:09.436	1		131.52
			1	131.52
			1	131.52
16/05/2025	15:30:41.600	70		131.88
			70	131.88
			70	131.88
16/05/2025	15:28:41.058	20		131.96
			20	131.96
			20	131.96
16/05/2025	15:26:38.733	1		131.54
			1	131.54
			1	131.54
16/05/2025	15:25:02.516	40		131.66
			40	131.66
			40	131.66
16/05/2025	15:13:10.620	2		131.72
			2	131.72
			2	131.72
16/05/2025	15:12:41.363	15		131.64
			15	131.64
			15	131.64
16/05/2025	15:10:21.490	4		131.68
			4	131.68
			4	131.68
16/05/2025	15:08:37.740	1		131.68
			1	131.68
			1	131.68
16/05/2025	15:07:37.257	3		131.66
			3	131.66
			3	131.66
16/05/2025	15:07:26.787	1		131.68
			1	131.68
			1	131.68
16/05/2025	15:07:11.038	40		131.68
			40	131.68
			40	131.68
16/05/2025	15:05:46.448	75		131.64
			75	131.64
			75	131.64
16/05/2025	15:02:43.587	6		131.62
			6	131.62
			6	131.62
16/05/2025	15:00:40.727	3		131.54
			3	131.54
			3	131.54
16/05/2025	14:55:37.277	1		131.66
			1	131.66
			1	131.66
16/05/2025	14:53:00.942	38		131.70
			38	131.70
			38	131.70
16/05/2025	14:51:45.400	8		131.66
			8	131.66
			8	131.66
16/05/2025	14:50:23.482	152		131.72
			152	131.72
			152	131.72
16/05/2025	14:46:02.776	12		131.72
			12	131.72
			12	131.72
16/05/2025	14:45:51.331	1		131.70
			1	131.70
			1	131.70
16/05/2025	14:43:15.239	8		131.76
			8	131.76
			8	131.76
16/05/2025	14:43:09.049	9		131.76
			9	131.76
			9	131.76
16/05/2025	14:37:14.093	83		131.72
			83	131.72
			83	131.72
16/05/2025	14:36:06.915	40		131.84
			40	131.84
			40	131.84
16/05/2025	14:32:26.334	40		131.90
			40	131.90
			40	131.90
16/05/2025	14:32:10.997	19		131.86
			19	131.86
			19	131.86
16/05/2025	14:30:10.997	3		131.90
			3	131.90
			3	131.90
16/05/2025	14:29:42.139	3		131.94
			3	131.94
			3	131.94
16/05/2025	14:27:54.206	3		131.96
			3	131.96
			3	131.96
16/05/2025	14:27:31.565	18		131.94
			18	131.94
			18	131.94
16/05/2025	14:26:11.759	1		131.88
			1	131.88
			1	131.88
16/05/2025	14:25:47.409	25		131.90
			25	131.90
			25	131.90
16/05/2025	14:23:37.411	10		131.94
			10	131.94
			10	131.94
16/05/2025	14:20:32.017	8		131.90
			8	131.90
			8	131.90
16/05/2025	14:18:39.991	40		131.94
			40	131.94
			40	131.94
16/05/2025	14:15:28.038	4		131.98
			4	131.98
			4	131.98
16/05/2025	14:13:23.916	1		131.90
			1	131.90
			1	131.90
16/05/2025	14:12:53.065	1		131.90
			1	131.90
			1	131.90
16/05/2025	14:12:30.944	10		131.90
			10	131.90
			10	131.90
16/05/2025	14:10:56.036	45		131.90
			45	131.90
			45	131.90
16/05/2025	14:07:25.684	100		131.84
			100	131.84
			100	131.84
16/05/2025	14:07:23.688	10		131.84
			10	131.84
			10	131.84
16/05/2025	14:05:32.251	37		131.86
			37	131.86
			37	131.86
16/05/2025	14:05:11.692	20		131.86
			20	131.86
			20	131.86
16/05/2025	14:04:21.340	4		131.88
			4	131.88
			4	131.88
16/05/2025	14:04:11.619	4		131.82
			4	131.82
			4	131.82
16/05/2025	14:03:33.767	15		131.88
			15	131.88
			15	131.88
16/05/2025	13:59:24.422	94		131.88
			94	131.88
			94	131.88
16/05/2025	13:58:53.004	1		131.88
			1	131.88
			1	131.88
16/05/2025	13:55:07.423	4		131.92
			4	131.92
			4	131.92
16/05/2025	13:53:28.765	295		131.86
			295	131.86
			295	131.86
16/05/2025	13:53:20.461	4		131.86
			4	131.86
			4	131.86
16/05/2025	13:44:30.181	12		131.78
			12	131.78
			12	131.78
16/05/2025	13:41:10.214	8		131.74
			8	131.74
			8	131.74
16/05/2025	13:39:39.817	6		131.78
			6	131.78
			6	131.78
16/05/2025	13:38:25.208	227		131.78
			227	131.78
			227	131.78
16/05/2025	13:33:36.169	10		131.80
			10	131.80
			10	131.80
16/05/2025	13:32:41.028	1		131.80
			1	131.80
			1	131.80
16/05/2025	13:31:42.361	11		131.80
			11	131.80
			11	131.80
16/05/2025	13:30:31.942	10		131.80
			10	131.80
			10	131.80
16/05/2025	13:28:42.136	15		131.78
			15	131.78
			15	131.78
16/05/2025	13:27:17.011	2		131.76
			2	131.76
			2	131.76
16/05/2025	13:25:39.956	2		131.74
			2	131.74
			2	131.74
16/05/2025	13:24:43.813	40		131.74
			40	131.74
			40	131.74
16/05/2025	13:20:51.896	5		131.76
			5	131.76
			5	131.76
16/05/2025	13:19:39.546	89		131.76
			89	131.76
			89	131.76
16/05/2025	13:16:33.841	1		131.70
			1	131.70
			1	131.70
16/05/2025	13:15:23.375	9		131.70
			9	131.70
			9	131.70
16/05/2025	13:03:28.360	2		131.80
			2	131.80
			2	131.80
16/05/2025	13:01:12.789	1		131.58
			1	131.58
			1	131.58
16/05/2025	13:00:49.411	2		131.68
			2	131.68
			2	131.68
16/05/2025	13:00:41.428	1		131.68
			1	131.68
			1	131.68
16/05/2025	13:00:11.077	25		131.70
			25	131.70
			25	131.70
16/05/2025	13:00:02.483	3		131.74
			3	131.74
			3	131.74
16/05/2025	12:59:36.618	8		131.76
			8	131.76
			8	131.76
16/05/2025	12:59:09.370	3		131.76
			3	131.76
			3	131.76
16/05/2025	12:57:14.072	9		131.76
			9	131.76
			9	131.76
16/05/2025	12:55:27.560	40		131.78
			40	131.78
			40	131.78
16/05/2025	12:54:11.422	7		131.78
			7	131.78
			7	131.78
16/05/2025	12:53:08.671	8		131.78
			8	131.78
			8	131.78
16/05/2025	12:51:46.791	8		131.80
			8	131.80
			8	131.80
16/05/2025	12:50:16.102	151		131.82
			151	131.82
			151	131.82
16/05/2025	12:48:18.181	88		131.82
			88	131.82
			88	131.82
16/05/2025	12:45:46.416	30		131.80
			30	131.80
			30	131.80
16/05/2025	12:44:47.608	8		131.80
			8	131.80
			8	131.80
16/05/2025	12:44:00.857	9		131.80
			9	131.80
			9	131.80
16/05/2025	12:41:16.315	8		131.82
			8	131.82
			8	131.82
16/05/2025	12:36:30.992	8		131.80
			8	131.80
			8	131.80
16/05/2025	12:35:13.811	46		131.82
			46	131.82
			46	131.82
16/05/2025	12:34:34.839	16		131.80
			16	131.80
			16	131.80
16/05/2025	12:33:39.564	10		131.80
			10	131.80
			10	131.80
16/05/2025	12:32:45.182	2		131.80
			2	131.80
			2	131.80
16/05/2025	12:32:13.877	1		131.80
			1	131.80
			1	131.80
16/05/2025	12:29:52.776	15		131.74
			15	131.74
			15	131.74
16/05/2025	12:29:07.029	35		131.74
			35	131.74
			35	131.74
16/05/2025	12:27:53.060	2		131.74
			2	131.74
			2	131.74
16/05/2025	12:24:10.964	1		131.76
			1	131.76
			1	131.76
16/05/2025	12:24:00.540	8		131.76
			8	131.76
			8	131.76
16/05/2025	12:22:31.443	4		131.68
			4	131.68
			4	131.68
16/05/2025	12:20:36.686	50		131.72
			50	131.72
			50	131.72
16/05/2025	12:20:01.954	1		131.72
			1	131.72
			1	131.72
16/05/2025	12:15:19.786	4		131.72
			4	131.72
			4	131.72
16/05/2025	12:14:58.153	1		131.72
			1	131.72
			1	131.72
16/05/2025	12:14:10.341	13		131.68
			13	131.68
			13	131.68
16/05/2025	12:11:40.197	501		131.68
			501	131.68
			501	131.68
16/05/2025	12:04:35.461	5		131.68
			5	131.68
			5	131.68
16/05/2025	12:03:27.040	3		131.60
			3	131.60
			3	131.60
16/05/2025	12:02:58.957	8		131.68
			8	131.68
			8	131.68
16/05/2025	12:01:42.854	12		131.64
			12	131.64
			12	131.64
16/05/2025	12:01:24.415	4		131.68
			4	131.68
			4	131.68
16/05/2025	11:59:06.853	1		131.70
			1	131.70
			1	131.70
16/05/2025	11:57:06.787	2		131.70
			2	131.70
			2	131.70
16/05/2025	11:56:33.873	4		131.70
			4	131.70
			4	131.70
16/05/2025	11:55:14.342	1		131.70
			1	131.70
			1	131.70
16/05/2025	11:54:55.106	10		131.66
			10	131.66
			10	131.66
16/05/2025	11:51:55.903	1		131.64
			1	131.64
			1	131.64
16/05/2025	11:51:14.600	3		131.60
			3	131.60
			3	131.60
16/05/2025	11:50:03.968	1		131.58
			1	131.58
			1	131.58
16/05/2025	11:50:02.109	3		131.58
			3	131.58
			3	131.58
16/05/2025	11:49:34.285	300		131.64
			300	131.64
			300	131.64
16/05/2025	11:48:05.079	1		131.56
			1	131.56
			1	131.56
16/05/2025	11:48:04.795	7		131.64
			7	131.64
			7	131.64
16/05/2025	11:47:29.645	10		131.64
			10	131.64
			10	131.64
16/05/2025	11:46:19.889	37		131.66
			37	131.66
			37	131.66
16/05/2025	11:45:23.665	10		131.66
			10	131.66
			10	131.66
16/05/2025	11:43:19.221	40		131.66
			40	131.66
			40	131.66
16/05/2025	11:43:05.157	1		131.66
			1	131.66
			1	131.66
16/05/2025	11:42:52.897	1		131.62
			1	131.62
			1	131.62
16/05/2025	11:42:52.277	1		131.62
			1	131.62
			1	131.62
16/05/2025	11:42:32.585	70		131.60
			70	131.60
			70	131.60
16/05/2025	11:42:31.949	3		131.66
			3	131.66
			3	131.66
16/05/2025	11:40:43.719	1		131.66
			1	131.66
			1	131.66
16/05/2025	11:37:22.176	3		131.66
			3	131.66
			3	131.66
16/05/2025	11:31:28.095	15		131.62
			15	131.62
			15	131.62
16/05/2025	11:30:21.444	3		131.62
			3	131.62
			3	131.62
16/05/2025	11:30:04.222	1		131.66
			1	131.66
			1	131.66
16/05/2025	11:29:59.856	38		131.62
			38	131.62
			38	131.62
16/05/2025	11:29:50.461	8		131.62
			8	131.62
			8	131.62
16/05/2025	11:29:34.514	3		131.68
			3	131.68
			3	131.68
16/05/2025	11:29:10.224	37		131.68
			37	131.68
			37	131.68
16/05/2025	11:28:59.621	1		131.62
			1	131.62
			1	131.62
16/05/2025	11:28:58.478	30		131.68
			30	131.68
			30	131.68
16/05/2025	11:26:22.032	70		131.68
			70	131.68
			70	131.68
16/05/2025	11:24:02.534	53		131.68
			53	131.68
			53	131.68
16/05/2025	11:22:15.501	1		131.64
			1	131.64
			1	131.64
16/05/2025	11:20:25.865	3		131.56
			3	131.56
			3	131.56
16/05/2025	11:20:10.752	39		131.62
			39	131.62
			39	131.62
16/05/2025	11:19:14.950	20		131.62
			20	131.62
			20	131.62
16/05/2025	11:17:59.308	227		131.62
			227	131.62
			227	131.62
16/05/2025	11:17:15.002	7		131.64
			7	131.64
			7	131.64
16/05/2025	11:16:14.283	113		131.60
			113	131.60
			113	131.60
16/05/2025	11:15:43.020	113		131.60
			113	131.60
			113	131.60
16/05/2025	11:14:33.242	4		131.56
			4	131.56
			4	131.56
16/05/2025	11:11:51.264	5		131.56
			5	131.56
			5	131.56
16/05/2025	11:11:41.332	8		131.56
			8	131.56
			8	131.56
16/05/2025	11:09:42.865	2		131.56
			2	131.56
			2	131.56
16/05/2025	11:07:48.785	35		131.66
			35	131.66
			35	131.66
16/05/2025	11:07:14.459	38		131.66
			38	131.66
			38	131.66
16/05/2025	11:06:39.898	10		131.58
			10	131.58
			10	131.58
16/05/2025	11:04:45.894	2		131.60
			2	131.60
			2	131.60
16/05/2025	11:02:06.712	4		131.72
			4	131.72
			4	131.72
16/05/2025	10:59:46.912	3		131.68
			3	131.68
			3	131.68
16/05/2025	10:59:45.556	2		131.68
			2	131.68
			2	131.68
16/05/2025	10:57:55.238	12		131.68
			12	131.68
			12	131.68
16/05/2025	10:56:43.547	1		131.70
			1	131.70
			1	131.70
16/05/2025	10:56:14.552	1		131.74
			1	131.74
			1	131.74
16/05/2025	10:55:26.320	3		131.74
			3	131.74
			3	131.74
16/05/2025	10:54:03.567	4		131.74
			4	131.74
			4	131.74

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: 101.8503 / Ask: 102.0141
Volume: 22 695
+0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice