Tradegate Exchange

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

186

149

131.72

Date	Time	Volume	Order Volume	Price
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
16/05/2025	10:53:08.542	20		131.62
			20	131.62
			20	131.62
16/05/2025	10:52:59.290	1		131.70
			1	131.70
			1	131.70
16/05/2025	10:52:51.376	200		131.70
			200	131.70
			200	131.70
16/05/2025	10:52:47.633	12		131.70
			12	131.70
			12	131.70
16/05/2025	10:52:46.617	24		131.70
			24	131.70
			24	131.70
16/05/2025	10:52:08.308	3		131.60
			3	131.60
			3	131.60
16/05/2025	10:50:16.684	2		131.52
			2	131.52
			2	131.52
16/05/2025	10:50:10.612	8		131.60
			8	131.60
			8	131.60
16/05/2025	10:49:05.274	1		131.60
			1	131.60
			1	131.60
16/05/2025	10:46:21.522	9		131.52
			9	131.52
			9	131.52
16/05/2025	10:44:01.920	50		131.52
			50	131.52
			50	131.52
16/05/2025	10:42:52.662	3		131.52
			3	131.52
			3	131.52
16/05/2025	10:42:09.493	1		131.60
			1	131.60
			1	131.60
16/05/2025	10:38:03.404	1		131.64
			1	131.64
			1	131.64
16/05/2025	10:34:52.450	7		131.54
			7	131.54
			7	131.54
16/05/2025	10:32:23.062	5		131.58
			5	131.58
			5	131.58
16/05/2025	10:27:21.675	167		131.58
			167	131.58
			167	131.58
16/05/2025	10:27:07.280	6		131.66
			6	131.66
			6	131.66
16/05/2025	10:27:02.241	4		131.58
			4	131.58
			4	131.58
16/05/2025	10:26:39.346	100		131.66
			100	131.66
			100	131.66
16/05/2025	10:25:53.897	75		131.66
			75	131.66
			75	131.66
16/05/2025	10:25:34.527	2		131.66
			2	131.66
			2	131.66
16/05/2025	10:25:04.608	3		131.62
			3	131.62
			3	131.62
16/05/2025	10:21:20.778	30		131.58
			30	131.58
			30	131.58
16/05/2025	10:18:01.004	57		131.62
			57	131.62
			57	131.62
16/05/2025	10:17:55.014	35		131.66
			35	131.66
			35	131.66
16/05/2025	10:15:44.451	150		131.66
			150	131.66
			150	131.66
16/05/2025	10:15:19.563	37		131.68
			37	131.68
			37	131.68
16/05/2025	10:15:10.080	100		131.68
			100	131.68
			100	131.68
16/05/2025	10:11:41.703	1		131.60
			1	131.60
			1	131.60
16/05/2025	10:11:32.072	22		131.52
			22	131.52
			22	131.52
16/05/2025	10:09:58.892	20		131.60
			20	131.60
			20	131.60
16/05/2025	10:07:16.069	1		131.56
			1	131.56
			1	131.56
16/05/2025	10:06:00.094	10		131.52
			10	131.52
			10	131.52
16/05/2025	10:05:15.351	2		131.46
			2	131.46
			2	131.46
16/05/2025	10:05:14.288	70		131.48
			70	131.48
			70	131.48
16/05/2025	10:00:34.172	2		131.56
			2	131.56
			2	131.56
16/05/2025	09:58:59.004	1		131.54
			1	131.54
			1	131.54
16/05/2025	09:58:13.315	1		131.54
			1	131.54
			1	131.54
16/05/2025	09:58:12.772	7		131.54
			7	131.54
			7	131.54
16/05/2025	09:56:40.694	2		131.50
			2	131.50
			2	131.50
16/05/2025	09:55:41.044	226		131.50
			200	131.50
			226	131.50
			26	131.50
16/05/2025	09:55:18.190	39		131.42
			39	131.42
			39	131.42
16/05/2025	09:50:24.970	39		131.44
			39	131.44
			39	131.44
16/05/2025	09:48:37.644	3		131.46
			3	131.46
			3	131.46
16/05/2025	09:48:09.010	15		131.42
			15	131.42
			15	131.42
16/05/2025	09:47:37.418	4		131.42
			4	131.42
			4	131.42
16/05/2025	09:42:20.463	8		131.28
			8	131.28
			8	131.28
16/05/2025	09:38:17.565	30		131.32
			30	131.32
			30	131.32
16/05/2025	09:35:20.038	5		131.36
			5	131.36
			5	131.36
16/05/2025	09:33:00.664	100		131.36
			100	131.36
			100	131.36
16/05/2025	09:26:56.365	3		131.22
			3	131.22
			3	131.22
16/05/2025	09:26:32.418	1		131.28
			1	131.28
			1	131.28
16/05/2025	09:26:20.262	8		131.22
			8	131.22
			8	131.22
16/05/2025	09:25:42.205	1		131.28
			1	131.28
			1	131.28
16/05/2025	09:25:35.576	1		131.28
			1	131.28
			1	131.28
16/05/2025	09:25:23.265	4		131.22
			4	131.22
			4	131.22
16/05/2025	09:25:21.776	5		131.22
			5	131.22
			5	131.22
16/05/2025	09:25:09.372	1		131.28
			1	131.28
			1	131.28
16/05/2025	09:25:07.963	1		131.28
			1	131.28
			1	131.28
16/05/2025	09:25:07.057	1		131.28
			1	131.28
			1	131.28
16/05/2025	09:24:07.475	16		131.26
			16	131.26
			16	131.26
16/05/2025	09:23:39.249	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:23:33.005	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:22:49.219	40		131.28
			40	131.28
			40	131.28
16/05/2025	09:21:28.805	3		131.22
			3	131.22
			3	131.22
16/05/2025	09:21:01.841	1		131.28
			1	131.28
			1	131.28
16/05/2025	09:20:54.299	2		131.24
			2	131.24
			2	131.24
16/05/2025	09:20:43.436	1		131.24
			1	131.24
			1	131.24
16/05/2025	09:20:43.254	3		131.16
			3	131.16
			3	131.16
16/05/2025	09:20:41.924	1		131.24
			1	131.24
			1	131.24
16/05/2025	09:20:35.540	1		131.24
			1	131.24
			1	131.24
16/05/2025	09:20:06.359	1		131.22
			1	131.22
			1	131.22
16/05/2025	09:20:04.155	1		131.24
			1	131.24
			1	131.24
16/05/2025	09:19:55.299	3		131.16
			3	131.16
			3	131.16
16/05/2025	09:19:33.458	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:18:41.664	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:18:38.438	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:18:31.504	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:18:24.859	3		131.14
			3	131.14
			3	131.14
16/05/2025	09:18:04.940	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:18:03.530	1		131.26
			1	131.26
			1	131.26
16/05/2025	09:17:05.796	1		131.24
			1	131.24
			1	131.24
16/05/2025	09:16:52.109	3		131.12
			3	131.12
			3	131.12
16/05/2025	09:16:13.099	1		131.22
			1	131.22
			1	131.22
16/05/2025	09:15:40.716	1		131.20
			1	131.20
			1	131.20
16/05/2025	09:12:02.804	1		131.16
			1	131.16
			1	131.16
16/05/2025	09:11:40.578	1		131.16
			1	131.16
			1	131.16
16/05/2025	09:09:48.692	4		131.08
			4	131.08
			4	131.08
16/05/2025	09:09:38.145	4		131.16
			4	131.16
			4	131.16
16/05/2025	09:09:04.828	1		131.18
			1	131.18
			1	131.18
16/05/2025	09:09:01.801	1		131.18
			1	131.18
			1	131.18
16/05/2025	09:08:09.916	1		131.14
			1	131.14
			1	131.14
16/05/2025	09:07:12.365	1		131.16
			1	131.16
			1	131.16
16/05/2025	09:06:45.902	3		131.04
			3	131.04
			3	131.04
16/05/2025	09:06:34.443	1		131.16
			1	131.16
			1	131.16
16/05/2025	09:06:32.520	1		131.16
			1	131.16
			1	131.16
16/05/2025	09:06:05.760	1		131.16
			1	131.16
			1	131.16
16/05/2025	09:04:18.491	8		130.76
			8	130.76
			8	130.76
16/05/2025	09:04:01.164	792		131.34
			19	131.34
			1	131.34
			1	131.34
			773	131.34
			755	131.34
			1	131.34
			1	131.34
			25	131.34
			1	131.34
			2	131.34
			1	131.34
			1	131.34
			2	131.34
			1	131.34
16/05/2025	08:57:05.838	5		130.90
			5	130.90
			5	130.90
16/05/2025	08:57:00.666	8		131.28
			1	131.28
			1	131.28
			1	131.28
			8	131.28
			1	131.28
			1	131.28
			2	131.28
			1	131.28
16/05/2025	08:47:59.745	7		130.90
			7	130.90
			7	130.90
16/05/2025	08:47:10.025	1		130.90
			1	130.90
			1	130.90
16/05/2025	08:47:02.594	5		131.30
			5	131.30
			5	131.30
16/05/2025	08:45:48.804	3		130.90
			3	130.90
			3	130.90
16/05/2025	08:45:34.614	1		131.30
			1	131.30
			1	131.30
16/05/2025	08:45:25.261	1		131.28
			1	131.28
			1	131.28
16/05/2025	08:43:07.693	10		131.30
			10	131.30
			10	131.30
16/05/2025	08:40:13.506	19		131.30
			19	131.30
			19	131.30
16/05/2025	08:38:22.992	6		131.30
			6	131.30
			6	131.30
16/05/2025	08:37:25.879	50		131.28
			50	131.28
			50	131.28
16/05/2025	08:35:28.787	1		131.28
			1	131.28
			1	131.28
16/05/2025	08:31:38.248	1		131.30
			1	131.30
			1	131.30
16/05/2025	08:31:06.387	4		131.30
			4	131.30
			4	131.30
16/05/2025	08:30:42.052	8		131.28
			8	131.28
			8	131.28
16/05/2025	08:29:42.802	1		131.30
			1	131.30
			1	131.30
16/05/2025	08:29:24.802	16		130.90
			16	130.90
			16	130.90
16/05/2025	08:19:49.572	14		130.96
			14	130.96
			14	130.96
16/05/2025	08:19:44.303	20		131.34
			20	131.34
			20	131.34
16/05/2025	08:15:15.041	11		131.32
			11	131.32
			11	131.32
16/05/2025	08:13:50.289	1		131.40
			1	131.40
			1	131.40
16/05/2025	08:12:19.986	40		131.40
			40	131.40
			40	131.40
16/05/2025	08:12:19.236	40		131.40
			40	131.40
			40	131.40
16/05/2025	08:08:31.674	20		131.42
			20	131.42
			8	131.42
			12	131.42
16/05/2025	08:05:43.329	5		131.42
			5	131.42
			5	131.42
16/05/2025	08:05:23.524	1		131.40
			1	131.40
			1	131.40
16/05/2025	08:00:54.883	4		130.98
			4	130.98
			4	130.98
16/05/2025	08:00:50.774	36		130.98
			8	130.98
			36	130.98
			28	130.98
16/05/2025	08:00:49.255	5		130.98
			5	130.98
			5	130.98
16/05/2025	08:00:35.983	3		131.38
			3	131.38
			3	131.38
16/05/2025	08:00:35.172	1		131.38
			1	131.38
			1	131.38
16/05/2025	08:00:17.604	1		130.64
			1	130.64
			1	130.64
16/05/2025	08:00:09.707	1		131.32
			1	131.32
			1	131.32
16/05/2025	07:59:15.599	10		131.30
			10	131.30
			10	131.30
16/05/2025	07:55:30.331	7		131.30
			7	131.30
			7	131.30
16/05/2025	07:54:57.863	20		131.30
			20	131.30
			20	131.30
16/05/2025	07:45:51.955	16		131.32
			16	131.32
			16	131.32
16/05/2025	07:44:43.421	7		131.32
			7	131.32
			7	131.32
16/05/2025	07:40:30.488	88		131.36
			50	131.36
			88	131.36
			38	131.36
16/05/2025	07:36:47.206	521		131.38
			77	131.38
			27	131.38
			7	131.38
			7	131.38
			38	131.38
			4	131.38
			228	131.38
			38	131.38
			6	131.38
			4	131.38
			468	131.38
			7	131.38
			43	131.38
			15	131.38
			15	131.38
			1	131.38
			50	131.38
			7	131.38

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: 101.0601 / Ask: 101.0849
Volume: 7 160
+0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 11:04:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice