Tradegate Exchange

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

265

237

141.10

Date	Time	Volume	Order Volume	Price
13/08/2025	12:20:28.120	70		141.10
			70	141.10
			70	141.10
13/08/2025	12:18:03.111	177		141.06
			177	141.06
			177	141.06
13/08/2025	12:16:16.334	1		141.04
			1	141.04
			1	141.04
13/08/2025	12:14:59.702	149		141.04
			149	141.04
			149	141.04
13/08/2025	12:12:59.013	62		141.04
			62	141.04
			62	141.04
13/08/2025	12:11:25.580	188		141.08
			188	141.08
			188	141.08
13/08/2025	12:11:13.434	15		141.04
			15	141.04
			15	141.04
13/08/2025	12:10:36.544	10		141.06
			10	141.06
			10	141.06
13/08/2025	12:09:22.086	9		141.08
			9	141.08
			9	141.08
13/08/2025	12:09:15.663	15		141.08
			15	141.08
			15	141.08
13/08/2025	12:08:29.370	80		141.10
			80	141.10
			80	141.10
13/08/2025	12:05:16.069	15		141.04
			15	141.04
			15	141.04
13/08/2025	12:04:47.495	7		141.06
			7	141.06
			7	141.06
13/08/2025	12:03:18.511	3		141.02
			3	141.02
			3	141.02
13/08/2025	12:03:12.797	7		141.04
			7	141.04
			7	141.04
13/08/2025	12:02:55.565	1		141.04
			1	141.04
			1	141.04
13/08/2025	12:02:46.442	1		141.04
			1	141.04
			1	141.04
13/08/2025	12:02:18.405	12		141.02
			12	141.02
			12	141.02
13/08/2025	12:01:40.457	12		141.06
			12	141.06
			12	141.06
13/08/2025	12:00:26.371	10		141.06
			10	141.06
			10	141.06
13/08/2025	11:58:45.264	2		141.04
			2	141.04
			2	141.04
13/08/2025	11:56:48.302	14		141.04
			14	141.04
			14	141.04
13/08/2025	11:53:05.415	5		140.98
			5	140.98
			5	140.98
13/08/2025	11:51:17.770	2		141.02
			2	141.02
			2	141.02
13/08/2025	11:49:51.484	30		141.00
			30	141.00
			30	141.00
13/08/2025	11:48:53.268	1		141.02
			1	141.02
			1	141.02
13/08/2025	11:48:24.818	68		141.00
			68	141.00
			68	141.00
13/08/2025	11:47:54.388	25		141.00
			25	141.00
			25	141.00
13/08/2025	11:46:22.138	50		141.02
			50	141.02
			50	141.02
13/08/2025	11:45:47.745	1		141.00
			1	141.00
			1	141.00
13/08/2025	11:37:45.477	1		140.98
			1	140.98
			1	140.98
13/08/2025	11:37:30.686	10		140.98
			10	140.98
			10	140.98
13/08/2025	11:37:16.905	1		141.00
			1	141.00
			1	141.00
13/08/2025	11:36:30.726	1		140.96
			1	140.96
			1	140.96
13/08/2025	11:34:56.963	35		140.96
			35	140.96
			35	140.96
13/08/2025	11:33:58.672	20		140.96
			20	140.96
			20	140.96
13/08/2025	11:33:19.544	7		140.98
			7	140.98
			7	140.98
13/08/2025	11:32:42.007	28		140.96
			28	140.96
			28	140.96
13/08/2025	11:32:02.001	4		140.94
			4	140.94
			4	140.94
13/08/2025	11:28:50.434	9		140.94
			9	140.94
			9	140.94
13/08/2025	11:28:26.156	2		140.92
			2	140.92
			2	140.92
13/08/2025	11:26:32.982	184		140.96
			184	140.96
			184	140.96
13/08/2025	11:24:22.740	70		140.96
			70	140.96
			70	140.96
13/08/2025	11:21:50.004	5		140.98
			5	140.98
			5	140.98
13/08/2025	11:14:31.558	35		141.04
			35	141.04
			35	141.04
13/08/2025	11:13:57.896	10		141.04
			10	141.04
			10	141.04
13/08/2025	11:00:40.642	53		141.10
			53	141.10
			53	141.10
13/08/2025	10:59:18.269	3		141.10
			3	141.10
			3	141.10
13/08/2025	10:58:57.109	70		141.12
			70	141.12
			70	141.12
13/08/2025	10:58:49.988	5		141.10
			5	141.10
			5	141.10
13/08/2025	10:54:01.839	35		141.14
			35	141.14
			35	141.14
13/08/2025	10:52:36.266	2		141.12
			2	141.12
			2	141.12
13/08/2025	10:51:06.302	35		141.10
			35	141.10
			35	141.10
13/08/2025	10:48:44.143	9		141.10
			9	141.10
			9	141.10
13/08/2025	10:47:55.566	145		141.10
			145	141.10
			145	141.10
13/08/2025	10:47:23.051	91		141.06
			91	141.06
			91	141.06
13/08/2025	10:45:50.071	75		141.10
			75	141.10
			75	141.10
13/08/2025	10:44:38.639	20		141.12
			20	141.12
			20	141.12
13/08/2025	10:44:34.108	70		141.10
			70	141.10
			70	141.10
13/08/2025	10:44:18.313	1		141.10
			1	141.10
			1	141.10
13/08/2025	10:44:04.267	35		141.14
			35	141.14
			35	141.14
13/08/2025	10:44:03.258	1		141.14
			1	141.14
			1	141.14
13/08/2025	10:43:10.711	1		141.16
			1	141.16
			1	141.16
13/08/2025	10:42:42.435	1		141.14
			1	141.14
			1	141.14
13/08/2025	10:42:26.728	2		141.12
			2	141.12
			2	141.12
13/08/2025	10:42:06.631	4		141.14
			4	141.14
			4	141.14
13/08/2025	10:40:29.724	5		141.12
			5	141.12
			5	141.12
13/08/2025	10:38:51.315	1		141.22
			1	141.22
			1	141.22
13/08/2025	10:37:52.060	1		141.20
			1	141.20
			1	141.20
13/08/2025	10:32:54.881	1		141.16
			1	141.16
			1	141.16
13/08/2025	10:32:34.193	100		141.12
			100	141.12
			100	141.12
13/08/2025	10:32:23.353	8		141.14
			8	141.14
			8	141.14
13/08/2025	10:30:21.970	15		141.12
			15	141.12
			15	141.12
13/08/2025	10:30:06.087	88		141.12
			88	141.12
			88	141.12
13/08/2025	10:29:48.234	8		141.08
			8	141.08
			8	141.08
13/08/2025	10:29:18.849	20		141.08
			20	141.08
			20	141.08
13/08/2025	10:28:27.389	141		141.08
			141	141.08
			141	141.08
13/08/2025	10:27:32.423	55		141.08
			55	141.08
			55	141.08
13/08/2025	10:26:19.604	2		141.08
			2	141.08
			2	141.08
13/08/2025	10:25:41.959	70		141.04
			70	141.04
			70	141.04
13/08/2025	10:24:38.246	3		141.08
			3	141.08
			3	141.08
13/08/2025	10:24:28.743	50		141.10
			50	141.10
			50	141.10
13/08/2025	10:24:16.680	70		141.08
			70	141.08
			70	141.08
13/08/2025	10:20:58.252	180		141.12
			180	141.12
			180	141.12
13/08/2025	10:16:54.894	300		141.12
			300	141.12
			300	141.12
13/08/2025	10:15:34.565	19		141.08
			19	141.08
			19	141.08
13/08/2025	10:13:45.320	1		141.14
			1	141.14
			1	141.14
13/08/2025	10:13:03.570	18		141.10
			18	141.10
			18	141.10
13/08/2025	10:12:03.885	212		141.10
			212	141.10
			212	141.10
13/08/2025	10:10:45.211	10		141.12
			10	141.12
			10	141.12
13/08/2025	10:09:32.420	7		141.10
			7	141.10
			7	141.10
13/08/2025	10:07:10.009	1		141.08
			1	141.08
			1	141.08
13/08/2025	10:06:40.376	708		141.08
			708	141.08
			708	141.08
13/08/2025	09:59:48.353	8		141.10
			8	141.10
			8	141.10
13/08/2025	09:59:03.268	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:55:54.093	42		141.06
			42	141.06
			42	141.06
13/08/2025	09:54:54.632	21		141.06
			21	141.06
			21	141.06
13/08/2025	09:54:04.794	2		141.06
			2	141.06
			2	141.06
13/08/2025	09:52:35.821	100		141.06
			100	141.06
			100	141.06
13/08/2025	09:48:49.232	3		141.06
			3	141.06
			3	141.06
13/08/2025	09:48:42.968	18		141.08
			18	141.08
			18	141.08
13/08/2025	09:48:40.727	14		141.08
			14	141.08
			14	141.08
13/08/2025	09:47:58.806	1		141.06
			1	141.06
			1	141.06
13/08/2025	09:46:25.937	9		141.08
			9	141.08
			9	141.08
13/08/2025	09:46:25.209	8		141.10
			8	141.10
			8	141.10
13/08/2025	09:45:23.534	7		141.08
			7	141.08
			7	141.08
13/08/2025	09:43:52.774	15		141.08
			15	141.08
			15	141.08
13/08/2025	09:42:40.884	13		141.02
			13	141.02
			13	141.02
13/08/2025	09:38:16.550	100		141.06
			100	141.06
			100	141.06
13/08/2025	09:34:48.394	4		141.02
			4	141.02
			4	141.02
13/08/2025	09:34:34.307	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:34:33.108	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:33:37.997	1		141.06
			1	141.06
			1	141.06
13/08/2025	09:33:34.475	1		141.06
			1	141.06
			1	141.06
13/08/2025	09:31:31.771	1		141.06
			1	141.06
			1	141.06
13/08/2025	09:31:02.607	2		141.04
			2	141.04
			2	141.04
13/08/2025	09:30:51.990	220		141.08
			220	141.08
			220	141.08
13/08/2025	09:30:35.047	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:30:18.550	4		141.08
			4	141.08
			4	141.08
13/08/2025	09:30:10.774	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:30:03.764	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:30:02.956	1		141.12
			1	141.12
			1	141.12
13/08/2025	09:30:01.090	20		141.12
			20	141.12
			20	141.12
13/08/2025	09:29:40.928	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:29:17.802	10		141.12
			10	141.12
			10	141.12
13/08/2025	09:29:13.871	1		141.12
			1	141.12
			1	141.12
13/08/2025	09:29:13.569	1		141.12
			1	141.12
			1	141.12
13/08/2025	09:28:49.120	3		141.12
			3	141.12
			3	141.12
13/08/2025	09:28:38.560	1		141.14
			1	141.14
			1	141.14
13/08/2025	09:28:36.549	1		141.14
			1	141.14
			1	141.14
13/08/2025	09:28:36.053	1		141.14
			1	141.14
			1	141.14
13/08/2025	09:28:33.736	1		141.14
			1	141.14
			1	141.14
13/08/2025	09:27:18.608	3		141.10
			3	141.10
			3	141.10
13/08/2025	09:27:10.664	1		141.14
			1	141.14
			1	141.14
13/08/2025	09:26:01.870	1		141.12
			1	141.12
			1	141.12
13/08/2025	09:24:39.837	19		141.06
			19	141.06
			19	141.06
13/08/2025	09:24:38.350	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:24:18.551	3		141.08
			3	141.08
			3	141.08
13/08/2025	09:24:03.764	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:23:59.309	250		141.10
			250	141.10
			250	141.10
13/08/2025	09:23:38.310	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:23:33.573	15		141.06
			15	141.06
			15	141.06
13/08/2025	09:23:33.383	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:22:48.204	3		141.04
			3	141.04
			3	141.04
13/08/2025	09:22:33.812	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:22:13.323	1		141.06
			1	141.06
			1	141.06
13/08/2025	09:22:02.922	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:21:54.991	2		141.08
			2	141.08
			2	141.08
13/08/2025	09:21:02.263	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:20:18.578	3		141.08
			3	141.08
			3	141.08
13/08/2025	09:20:15.643	70		141.08
			70	141.08
			70	141.08
13/08/2025	09:20:02.197	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:19:33.494	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:17:39.599	1		141.02
			1	141.02
			1	141.02
13/08/2025	09:17:06.500	1		141.04
			1	141.04
			1	141.04
13/08/2025	09:16:48.701	3		141.02
			3	141.02
			3	141.02
13/08/2025	09:16:36.536	1		141.04
			1	141.04
			1	141.04
13/08/2025	09:16:14.112	1		141.02
			1	141.02
			1	141.02
13/08/2025	09:16:01.942	1		141.02
			1	141.02
			1	141.02
13/08/2025	09:15:39.308	200		141.00
			200	141.00
			200	141.00
13/08/2025	09:15:33.909	35		141.04
			35	141.04
			35	141.04
13/08/2025	09:15:04.514	3		141.00
			3	141.00
			3	141.00
13/08/2025	09:14:52.435	425		141.00
			425	141.00
			425	141.00
13/08/2025	09:14:39.989	14		141.04
			14	141.04
			14	141.04
13/08/2025	09:14:38.711	8		141.02
			8	141.02
			8	141.02
13/08/2025	09:14:19.041	3		141.02
			3	141.02
			3	141.02
13/08/2025	09:14:02.957	1		141.06
			1	141.06
			1	141.06
13/08/2025	09:13:01.696	5		141.10
			5	141.10
			5	141.10
13/08/2025	09:12:35.874	12		141.10
			12	141.10
			12	141.10
13/08/2025	09:12:32.768	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:12:08.820	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:11:06.679	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:10:18.610	3		141.04
			3	141.04
			3	141.04
13/08/2025	09:10:13.080	1		141.06
			1	141.06
			1	141.06
13/08/2025	09:10:08.256	1		141.04
			1	141.04
			1	141.04
13/08/2025	09:09:55.434	350		141.04
			350	141.04
			350	141.04
13/08/2025	09:09:36.173	1		141.04
			1	141.04
			1	141.04
13/08/2025	09:08:18.824	3		141.08
			3	141.08
			3	141.08
13/08/2025	09:08:10.371	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:08:02.218	1		141.08
			1	141.08
			1	141.08
13/08/2025	09:07:40.187	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:07:16.064	4		141.10
			4	141.10
			4	141.10
13/08/2025	09:07:09.701	1		141.10
			1	141.10
			1	141.10
13/08/2025	09:06:49.068	3		141.10
			3	141.10
			3	141.10
13/08/2025	09:06:39.218	1		141.12
			1	141.12
			1	141.12
13/08/2025	09:06:36.719	15		141.12
			15	141.12
			15	141.12
13/08/2025	09:06:35.100	1		141.12
			1	141.12
			1	141.12
13/08/2025	09:05:43.179	1		141.12
			1	141.12
			1	141.12
13/08/2025	09:05:16.944	103		141.10
			103	141.10
			103	141.10
13/08/2025	09:05:02.565	21		141.14
			21	141.14
			21	141.14
13/08/2025	09:04:51.247	15		141.12
			15	141.12
			15	141.12
13/08/2025	09:04:31.928	1		141.14
			1	141.14
			1	141.14
13/08/2025	09:04:27.065	46		141.14
			1	141.14
			1	141.14
			1	141.14
			1	141.14
			1	141.14
			1	141.14
			22	141.14
			2	141.14
			1	141.14
			8	141.14
			1	141.14
			1	141.14
			1	141.14
			46	141.14
			1	141.14
			1	141.14
			1	141.14
			1	141.14
13/08/2025	08:44:26.386	6		141.12
			6	141.12
			6	141.12
13/08/2025	08:42:40.772	1		141.32
			1	141.32
			1	141.32
13/08/2025	08:41:42.007	6		141.30
			6	141.30
			6	141.30
13/08/2025	08:37:18.594	60		141.28
			10	141.28
			60	141.28
			50	141.28
13/08/2025	08:36:45.783	6		141.00
			6	141.00
			6	141.00
13/08/2025	08:32:07.154	1		141.30
			1	141.30
			1	141.30
13/08/2025	08:32:02.254	1		141.30
			1	141.30
			1	141.30
13/08/2025	08:30:44.359	1		141.22
			1	141.22
			1	141.22
13/08/2025	08:30:06.314	8		140.94
			8	140.94
			8	140.94
13/08/2025	08:24:44.309	53		141.28
			53	141.28
			53	141.28
13/08/2025	08:24:33.494	10		141.06
			10	141.06
			10	141.06
13/08/2025	08:23:19.306	3		141.00
			3	141.00
			3	141.00
13/08/2025	08:23:12.354	1		141.28
			1	141.28
			1	141.28
13/08/2025	08:20:19.710	113		141.30
			113	141.30
			113	141.30
13/08/2025	08:15:47.782	5		141.32
			5	141.32
			5	141.32
13/08/2025	08:15:17.465	5		141.32
			5	141.32
			5	141.32
13/08/2025	08:11:29.900	3		141.34
			3	141.34
			3	141.34
13/08/2025	08:07:13.339	5		141.32
			5	141.32
			5	141.32
13/08/2025	08:06:41.407	1		141.30
			1	141.30
			1	141.30
13/08/2025	08:06:23.311	26		141.30
			26	141.30
			26	141.30
13/08/2025	08:05:48.386	1		141.30
			1	141.30
			1	141.30
13/08/2025	08:05:46.666	2		141.02
			2	141.02
			2	141.02
13/08/2025	08:05:39.121	11		141.02
			11	141.02
			11	141.02
13/08/2025	08:05:38.920	2		141.02
			2	141.02
			2	141.02
13/08/2025	08:05:31.175	2		141.30
			2	141.30
			2	141.30
13/08/2025	08:04:47.216	2		141.32
			2	141.32
			2	141.32
13/08/2025	08:01:43.726	4		141.32
			4	141.32
			4	141.32
13/08/2025	08:01:39.662	15		141.32
			15	141.32
			15	141.32
13/08/2025	08:01:12.290	142		141.30
			142	141.30
			142	141.30
13/08/2025	08:00:54.860	28		141.32
			28	141.32
			28	141.32
13/08/2025	08:00:34.226	3		141.30
			3	141.30
			3	141.30
13/08/2025	08:00:26.854	73		141.34
			73	141.34
			73	141.34
13/08/2025	08:00:11.478	1		141.04
			1	141.04
			1	141.04
13/08/2025	08:00:11.367	10		141.34
			10	141.34
			10	141.34
13/08/2025	07:57:12.315	100		141.34
			100	141.34
			100	141.34
13/08/2025	07:56:35.969	300		141.36
			300	141.36
			300	141.36
13/08/2025	07:51:36.965	137		141.40
			137	141.40
			137	141.40
13/08/2025	07:51:31.101	25		141.40
			25	141.40
			25	141.40
13/08/2025	07:50:48.505	10		141.38
			10	141.38
			10	141.38
13/08/2025	07:48:25.194	200		141.36
			200	141.36
			200	141.36
13/08/2025	07:34:52.550	10		141.34
			10	141.34
			10	141.34
13/08/2025	07:30:47.745	4		141.04
			4	141.04
			4	141.04
13/08/2025	07:30:08.855	11		141.00
			11	141.00
			11	141.00
13/08/2025	07:30:08.721	115		141.28
			3	141.28
			7	141.28
			2	141.28
			10	141.28
			18	141.28
			50	141.28
			10	141.28
			10	141.28
			39	141.28
			5	141.28
			71	141.28
			2	141.28
			3	141.28

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: 105.4251 / Ask: 105.4449
Volume: 19 058
-0.19%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 12:21:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice