Tradegate Exchange

iShares Core DAX UCITS ETF DE

248

240

197.14

Date	Time	Volume	Order Volume	Price
04/07/2025	18:10:03.917	20		197.14
			20	197.14
			20	197.14
04/07/2025	18:06:18.198	15		197.12
			15	197.12
			15	197.12
04/07/2025	18:03:01.111	24		197.08
			24	197.08
			24	197.08
04/07/2025	17:57:31.803	2		197.16
			2	197.16
			2	197.16
04/07/2025	17:52:25.833	4		197.14
			4	197.14
			4	197.14
04/07/2025	17:48:21.716	25		197.14
			25	197.14
			25	197.14
04/07/2025	17:44:27.961	1		197.14
			1	197.14
			1	197.14
04/07/2025	17:40:56.191	1		197.14
			1	197.14
			1	197.14
04/07/2025	17:36:37.565	11		197.14
			11	197.14
			11	197.14
04/07/2025	17:25:29.399	1		197.08
			1	197.08
			1	197.08
04/07/2025	17:24:53.594	25		197.08
			25	197.08
			25	197.08
04/07/2025	17:24:39.204	3		197.06
			3	197.06
			3	197.06
04/07/2025	17:24:12.182	100		197.02
			100	197.02
			100	197.02
04/07/2025	17:20:21.181	10		197.18
			10	197.18
			10	197.18
04/07/2025	17:20:01.782	42		197.22
			42	197.22
			42	197.22
04/07/2025	17:19:45.772	15		197.20
			15	197.20
			15	197.20
04/07/2025	17:19:06.150	40		197.22
			40	197.22
			40	197.22
04/07/2025	17:17:37.571	600		197.24
			600	197.24
			600	197.24
04/07/2025	17:15:43.835	900		197.20
			900	197.20
			900	197.20
04/07/2025	17:15:11.629	50		197.24
			50	197.24
			50	197.24
04/07/2025	17:14:51.111	41		197.26
			41	197.26
			41	197.26
04/07/2025	17:14:14.861	50		197.38
			50	197.38
			50	197.38
04/07/2025	16:50:48.597	1		197.40
			1	197.40
			1	197.40
04/07/2025	16:48:54.913	10		197.36
			10	197.36
			10	197.36
04/07/2025	16:45:10.122	16		197.38
			16	197.38
			16	197.38
04/07/2025	16:39:39.719	1		197.32
			1	197.32
			1	197.32
04/07/2025	16:38:40.066	1		197.36
			1	197.36
			1	197.36
04/07/2025	16:29:16.787	3		197.44
			3	197.44
			3	197.44
04/07/2025	16:26:22.862	1		197.30
			1	197.30
			1	197.30
04/07/2025	16:20:04.508	10		197.30
			10	197.30
			10	197.30
04/07/2025	16:18:03.011	7		197.30
			7	197.30
			7	197.30
04/07/2025	16:10:05.065	280		197.24
			280	197.24
			280	197.24
04/07/2025	16:00:00.826	2		197.38
			2	197.38
			2	197.38
04/07/2025	15:58:29.392	51		197.42
			51	197.42
			51	197.42
04/07/2025	15:57:50.376	2		197.46
			2	197.46
			2	197.46
04/07/2025	15:50:08.543	50		197.48
			50	197.48
			50	197.48
04/07/2025	15:48:58.647	350		197.48
			350	197.48
			350	197.48
04/07/2025	15:47:23.059	1		197.48
			1	197.48
			1	197.48
04/07/2025	15:45:38.397	1		197.44
			1	197.44
			1	197.44
04/07/2025	15:44:56.865	1 700		197.42
			1 700	197.42
			1 700	197.42
04/07/2025	15:42:44.609	100		197.48
			100	197.48
			100	197.48
04/07/2025	15:41:18.993	24		197.38
			24	197.38
			24	197.38
04/07/2025	15:40:46.402	13		197.28
			13	197.28
			13	197.28
04/07/2025	15:36:26.878	1		197.18
			1	197.18
			1	197.18
04/07/2025	15:35:33.869	6		197.30
			6	197.30
			6	197.30
04/07/2025	15:34:34.559	100		197.30
			100	197.30
			100	197.30
04/07/2025	15:33:46.904	1 000		197.30
			1 000	197.30
			1 000	197.30
04/07/2025	15:31:42.111	1		197.30
			1	197.30
			1	197.30
04/07/2025	15:25:33.479	5		197.10
			5	197.10
			5	197.10
04/07/2025	15:22:39.026	8		197.10
			8	197.10
			8	197.10
04/07/2025	15:22:22.497	20		197.10
			20	197.10
			20	197.10
04/07/2025	15:20:43.665	2		197.04
			2	197.04
			2	197.04
04/07/2025	15:20:20.289	15		197.06
			15	197.06
			15	197.06
04/07/2025	15:16:31.889	88		197.00
			88	197.00
			88	197.00
04/07/2025	15:15:58.920	4		197.02
			4	197.02
			4	197.02
04/07/2025	14:59:57.362	3		196.88
			3	196.88
			3	196.88
04/07/2025	14:59:09.995	3		196.86
			3	196.86
			3	196.86
04/07/2025	14:58:55.137	10		196.84
			10	196.84
			10	196.84
04/07/2025	14:58:31.906	15		196.86
			15	196.86
			15	196.86
04/07/2025	14:55:04.125	2		196.88
			2	196.88
			2	196.88
04/07/2025	14:54:44.225	30		196.90
			30	196.90
			30	196.90
04/07/2025	14:51:17.658	1		196.90
			1	196.90
			1	196.90
04/07/2025	14:43:29.659	50		197.00
			50	197.00
			50	197.00
04/07/2025	14:40:16.536	8		196.98
			8	196.98
			8	196.98
04/07/2025	14:38:09.946	1 000		197.00
			1 000	197.00
			1 000	197.00
04/07/2025	14:36:13.017	192		196.98
			192	196.98
			192	196.98
04/07/2025	14:32:46.457	4		197.00
			4	197.00
			4	197.00
04/07/2025	14:29:15.718	2		196.98
			2	196.98
			2	196.98
04/07/2025	14:28:38.294	7		196.96
			7	196.96
			7	196.96
04/07/2025	13:59:49.930	9		197.06
			9	197.06
			9	197.06
04/07/2025	13:59:29.627	27		197.08
			27	197.08
			27	197.08
04/07/2025	13:53:58.350	3		196.94
			3	196.94
			3	196.94
04/07/2025	13:53:18.302	1		196.96
			1	196.96
			1	196.96
04/07/2025	13:52:26.792	5		196.96
			5	196.96
			5	196.96
04/07/2025	13:47:48.004	1		196.84
			1	196.84
			1	196.84
04/07/2025	13:45:32.373	1		196.88
			1	196.88
			1	196.88
04/07/2025	13:44:44.616	30		196.84
			30	196.84
			30	196.84
04/07/2025	13:44:24.081	1		196.82
			1	196.82
			1	196.82
04/07/2025	13:42:17.118	350		196.82
			350	196.82
			350	196.82
04/07/2025	13:42:13.994	350		196.82
			350	196.82
			350	196.82
04/07/2025	13:40:42.923	30		196.84
			30	196.84
			30	196.84
04/07/2025	13:40:21.891	25		196.86
			25	196.86
			25	196.86
04/07/2025	13:38:34.651	1		196.82
			1	196.82
			1	196.82
04/07/2025	13:33:09.573	2		196.96
			2	196.96
			2	196.96
04/07/2025	13:26:56.799	100		197.00
			100	197.00
			100	197.00
04/07/2025	13:14:20.483	150		196.86
			150	196.86
			150	196.86
04/07/2025	13:12:55.466	6		196.86
			6	196.86
			6	196.86
04/07/2025	13:11:16.022	2		196.86
			2	196.86
			2	196.86
04/07/2025	13:03:25.753	10		197.00
			10	197.00
			10	197.00
04/07/2025	13:01:44.212	9		196.92
			9	196.92
			9	196.92
04/07/2025	12:57:04.125	27		196.72
			27	196.72
			27	196.72
04/07/2025	12:55:26.755	45		196.70
			45	196.70
			45	196.70
04/07/2025	12:53:45.946	200		196.72
			200	196.72
			200	196.72
04/07/2025	12:51:06.093	20		196.64
			20	196.64
			20	196.64
04/07/2025	12:41:08.410	3		196.98
			3	196.98
			3	196.98
04/07/2025	12:40:26.960	1		197.04
			1	197.04
			1	197.04
04/07/2025	12:36:00.287	5		197.04
			5	197.04
			5	197.04
04/07/2025	12:33:29.001	15		197.06
			15	197.06
			15	197.06
04/07/2025	12:26:15.430	5		197.14
			5	197.14
			5	197.14
04/07/2025	12:25:33.734	5		197.14
			5	197.14
			5	197.14
04/07/2025	12:25:22.209	100		197.10
			100	197.10
			100	197.10
04/07/2025	12:22:51.202	1		197.20
			1	197.20
			1	197.20
04/07/2025	12:21:43.771	125		197.20
			125	197.20
			125	197.20
04/07/2025	12:21:01.915	50		197.10
			50	197.10
			50	197.10
04/07/2025	12:14:01.196	4		197.06
			4	197.06
			4	197.06
04/07/2025	12:09:30.484	1		196.94
			1	196.94
			1	196.94
04/07/2025	12:00:57.267	21		197.06
			21	197.06
			21	197.06
04/07/2025	12:00:31.026	5		197.06
			5	197.06
			5	197.06
04/07/2025	11:50:39.375	300		196.98
			300	196.98
			300	196.98
04/07/2025	11:50:14.754	2 000		197.06
			2 000	197.06
			2 000	197.06
04/07/2025	11:49:10.278	3		197.06
			3	197.06
			3	197.06
04/07/2025	11:47:30.000	25		197.06
			25	197.06
			25	197.06
04/07/2025	11:38:22.196	100		196.98
			100	196.98
			100	196.98
04/07/2025	11:34:50.066	5		196.84
			5	196.84
			5	196.84
04/07/2025	11:29:52.099	10		196.78
			10	196.78
			10	196.78
04/07/2025	11:25:52.817	6		196.72
			6	196.72
			6	196.72
04/07/2025	11:24:08.442	1		196.76
			1	196.76
			1	196.76
04/07/2025	11:23:55.143	1		196.80
			1	196.80
			1	196.80
04/07/2025	11:22:03.286	8		196.72
			8	196.72
			8	196.72
04/07/2025	11:20:07.683	1		196.82
			1	196.82
			1	196.82
04/07/2025	11:15:52.274	1		196.86
			1	196.86
			1	196.86
04/07/2025	11:13:18.632	8		196.96
			8	196.96
			8	196.96
04/07/2025	11:12:44.976	100		196.84
			100	196.84
			100	196.84
04/07/2025	11:12:44.861	20		196.84
			20	196.84
			20	196.84
04/07/2025	11:06:41.446	8		196.78
			8	196.78
			8	196.78
04/07/2025	11:05:05.429	10		196.78
			10	196.78
			10	196.78
04/07/2025	10:59:18.632	5		196.52
			5	196.52
			5	196.52
04/07/2025	10:53:32.580	10		196.52
			10	196.52
			10	196.52
04/07/2025	10:49:43.596	40		196.60
			40	196.60
			40	196.60
04/07/2025	10:49:03.389	15		196.62
			15	196.62
			15	196.62
04/07/2025	10:46:14.132	110		196.50
			110	196.50
			110	196.50
04/07/2025	10:46:14.097	100		196.52
			100	196.52
			100	196.52
04/07/2025	10:44:23.098	350		196.68
			350	196.68
			350	196.68
04/07/2025	10:44:10.902	15		196.68
			15	196.68
			15	196.68
04/07/2025	10:43:57.943	300		196.68
			300	196.68
			300	196.68
04/07/2025	10:41:18.807	2 000		196.72
			2 000	196.72
			2 000	196.72
04/07/2025	10:40:35.045	10		196.74
			10	196.74
			10	196.74
04/07/2025	10:40:17.063	50		196.76
			50	196.76
			50	196.76
04/07/2025	10:36:23.000	1		196.66
			1	196.66
			1	196.66
04/07/2025	10:22:56.834	5		197.10
			5	197.10
			5	197.10
04/07/2025	10:22:47.807	3		197.08
			3	197.08
			3	197.08
04/07/2025	10:17:38.553	4		196.90
			4	196.90
			4	196.90
04/07/2025	10:16:19.598	1 700		196.92
			1 700	196.92
			1 700	196.92
04/07/2025	10:16:04.945	1 486		196.82
			1 486	196.82
			1 486	196.82
04/07/2025	10:15:20.790	14		196.82
			14	196.82
			14	196.82
04/07/2025	10:14:15.117	2		197.08
			2	197.08
			2	197.08
04/07/2025	10:14:02.248	550		197.10
			550	197.10
			550	197.10
04/07/2025	10:13:56.453	550		197.08
			550	197.08
			550	197.08
04/07/2025	10:12:17.686	1		197.26
			1	197.26
			1	197.26
04/07/2025	10:11:58.824	6		197.26
			6	197.26
			6	197.26
04/07/2025	10:11:10.233	50		197.34
			50	197.34
			50	197.34
04/07/2025	10:04:51.343	125		197.28
			125	197.28
			125	197.28
04/07/2025	10:03:57.923	1 000		197.28
			1 000	197.28
			1 000	197.28
04/07/2025	10:03:00.887	250		197.22
			250	197.22
			250	197.22
04/07/2025	10:02:11.402	100		197.24
			100	197.24
			100	197.24
04/07/2025	10:01:19.026	770		197.22
			770	197.22
			770	197.22
04/07/2025	10:00:51.762	3		197.14
			3	197.14
			3	197.14
04/07/2025	09:56:44.575	250		197.08
			250	197.08
			250	197.08
04/07/2025	09:54:51.030	12		197.14
			12	197.14
			12	197.14
04/07/2025	09:50:31.284	500		197.02
			500	197.02
			500	197.02
04/07/2025	09:50:06.042	500		197.04
			500	197.04
			500	197.04
04/07/2025	09:48:35.448	500		197.06
			500	197.06
			500	197.06
04/07/2025	09:48:31.465	500		197.06
			500	197.06
			500	197.06
04/07/2025	09:47:45.381	500		197.10
			500	197.10
			500	197.10
04/07/2025	09:45:17.242	1		197.20
			1	197.20
			1	197.20
04/07/2025	09:42:36.878	8		197.30
			8	197.30
			8	197.30
04/07/2025	09:39:10.264	250		197.42
			250	197.42
			250	197.42
04/07/2025	09:37:41.232	5		197.42
			5	197.42
			5	197.42
04/07/2025	09:36:47.024	19		197.32
			19	197.32
			19	197.32
04/07/2025	09:36:33.021	5		197.30
			5	197.30
			5	197.30
04/07/2025	09:31:10.433	50		197.00
			50	197.00
			50	197.00
04/07/2025	09:31:09.219	100		197.02
			100	197.02
			100	197.02
04/07/2025	09:30:12.960	2		197.12
			2	197.12
			2	197.12
04/07/2025	09:30:06.300	460		197.24
			460	197.24
			460	197.24
04/07/2025	09:28:16.814	500		197.36
			500	197.36
			500	197.36
04/07/2025	09:26:09.978	15		197.32
			15	197.32
			15	197.32
04/07/2025	09:24:31.480	1		197.28
			1	197.28
			1	197.28
04/07/2025	09:23:28.405	3		197.30
			3	197.30
			3	197.30
04/07/2025	09:23:25.953	500		197.34
			500	197.34
			500	197.34
04/07/2025	09:23:04.353	1		197.36
			1	197.36
			1	197.36
04/07/2025	09:22:01.756	1		197.36
			1	197.36
			1	197.36
04/07/2025	09:21:46.056	500		197.38
			500	197.38
			500	197.38
04/07/2025	09:21:38.010	1		197.38
			1	197.38
			1	197.38
04/07/2025	09:20:01.918	3		197.34
			3	197.34
			3	197.34
04/07/2025	09:19:06.872	1		197.48
			1	197.48
			1	197.48
04/07/2025	09:18:42.102	1		197.46
			1	197.46
			1	197.46
04/07/2025	09:18:33.435	1		197.50
			1	197.50
			1	197.50
04/07/2025	09:18:17.856	3		197.42
			3	197.42
			3	197.42
04/07/2025	09:18:09.820	5		197.50
			5	197.50
			5	197.50
04/07/2025	09:17:39.067	1		197.62
			1	197.62
			1	197.62
04/07/2025	09:16:12.348	1		197.72
			1	197.72
			1	197.72
04/07/2025	09:16:12.043	1		197.72
			1	197.72
			1	197.72
04/07/2025	09:15:10.200	30		197.62
			30	197.62
			30	197.62
04/07/2025	09:15:09.667	1		197.64
			1	197.64
			1	197.64
04/07/2025	09:14:54.078	3		197.56
			3	197.56
			3	197.56
04/07/2025	09:14:43.094	1		197.58
			1	197.58
			1	197.58
04/07/2025	09:14:07.481	1		197.58
			1	197.58
			1	197.58
04/07/2025	09:13:10.631	4		197.52
			4	197.52
			4	197.52
04/07/2025	09:13:09.633	1		197.54
			1	197.54
			1	197.54
04/07/2025	09:13:05.703	1		197.52
			1	197.52
			1	197.52
04/07/2025	09:12:31.791	1		197.56
			1	197.56
			1	197.56
04/07/2025	09:11:32.134	1		197.66
			1	197.66
			1	197.66
04/07/2025	09:11:31.731	1		197.66
			1	197.66
			1	197.66
04/07/2025	09:11:11.003	1		197.60
			1	197.60
			1	197.60
04/07/2025	09:10:36.799	3		197.62
			3	197.62
			3	197.62
04/07/2025	09:10:32.850	1		197.68
			1	197.68
			1	197.68
04/07/2025	09:09:59.961	4		197.58
			4	197.58
			4	197.58
04/07/2025	09:09:14.271	1		197.74
			1	197.74
			1	197.74
04/07/2025	09:08:03.827	1		197.64
			1	197.64
			1	197.64
04/07/2025	09:06:16.765	3		197.52
			3	197.52
			3	197.52
04/07/2025	09:06:04.473	1		197.58
			1	197.58
			1	197.58
04/07/2025	09:06:03.367	1		197.58
			1	197.58
			1	197.58
04/07/2025	09:05:21.939	1		197.68
			1	197.68
			1	197.68
04/07/2025	09:04:20.861	500		197.76
			500	197.76
			500	197.76
04/07/2025	09:03:43.008	1		197.78
			1	197.78
			1	197.78
04/07/2025	09:02:08.292	5		197.70
			4	197.70
			4	197.70
			1	197.70
			1	197.70
04/07/2025	09:00:01.109	1		197.22
			1	197.22
			1	197.22
04/07/2025	08:44:34.791	3		197.30
			3	197.30
			3	197.30
04/07/2025	08:43:39.927	1		197.34
			1	197.34
			1	197.34
04/07/2025	08:43:24.613	1		197.32
			1	197.32
			1	197.32
04/07/2025	08:41:19.079	8		197.30
			8	197.30
			8	197.30
04/07/2025	08:40:29.386	58		197.30
			58	197.30
			58	197.30
04/07/2025	08:34:52.339	1		197.34
			1	197.34
			1	197.34
04/07/2025	08:31:06.794	25		197.34
			25	197.34
			25	197.34
04/07/2025	08:25:00.027	1		197.42
			1	197.42
			1	197.42
04/07/2025	08:18:25.588	3		197.42
			3	197.42
			3	197.42
04/07/2025	08:14:41.468	10		197.34
			10	197.34
			10	197.34
04/07/2025	08:12:48.339	2		197.28
			2	197.28
			2	197.28
04/07/2025	08:11:03.485	13		197.30
			13	197.30
			13	197.30
04/07/2025	08:05:09.745	3		197.26
			3	197.26
			3	197.26
04/07/2025	08:04:46.802	1		197.32
			1	197.32
			1	197.32
04/07/2025	08:04:07.057	6		197.30
			6	197.30
			6	197.30
04/07/2025	08:02:02.203	5		197.28
			5	197.28
			5	197.28
04/07/2025	08:01:40.293	3		197.32
			3	197.32
			3	197.32
04/07/2025	08:01:06.464	1		197.36
			1	197.36
			1	197.36
04/07/2025	08:01:02.249	1		197.38
			1	197.38
			1	197.38
04/07/2025	08:00:26.626	1		197.40
			1	197.40
			1	197.40
04/07/2025	08:00:23.311	1		197.38
			1	197.38
			1	197.38
04/07/2025	08:00:18.415	100		197.40
			100	197.40
			100	197.40
04/07/2025	07:32:49.833	54		197.36
			1	197.36
			15	197.36
			5	197.36
			21	197.36
			1	197.36
			33	197.36
			2	197.36
			30	197.36

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: 101.261 / Ask: 101.3624
Volume: 15 621
-0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 18:19:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice