Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1146

1078

81.82

Date	Time	Volume	Order Volume	Price
23/05/2025	21:54:14.578	70		81.82
			70	81.82
			70	81.82
23/05/2025	21:34:21.099	10		82.23
			10	82.23
			10	82.23
23/05/2025	20:59:22.785	1		82.32
			1	82.32
			1	82.32
23/05/2025	20:57:37.854	3		82.08
			3	82.08
			3	82.08
23/05/2025	20:57:12.406	12		82.08
			12	82.08
			12	82.08
23/05/2025	20:56:51.081	2		82.35
			2	82.35
			2	82.35
23/05/2025	20:56:04.996	3		82.38
			3	82.38
			3	82.38
23/05/2025	20:55:18.518	1		82.37
			1	82.37
			1	82.37
23/05/2025	20:55:02.321	2		82.12
			2	82.12
			2	82.12
23/05/2025	20:54:56.790	1		82.12
			1	82.12
			1	82.12
23/05/2025	20:54:18.467	3		82.12
			3	82.12
			3	82.12
23/05/2025	20:54:16.054	1		82.12
			1	82.12
			1	82.12
23/05/2025	20:52:10.296	2		82.38
			2	82.38
			2	82.38
23/05/2025	20:51:06.419	1		82.09
			1	82.09
			1	82.09
23/05/2025	20:50:47.717	4		82.36
			4	82.36
			4	82.36
23/05/2025	20:50:46.106	3		82.11
			3	82.11
			3	82.11
23/05/2025	20:50:23.975	5		82.39
			5	82.39
			5	82.39
23/05/2025	20:50:17.136	1		82.38
			1	82.38
			1	82.38
23/05/2025	20:49:35.187	2		82.35
			2	82.35
			2	82.35
23/05/2025	20:49:15.672	12		82.11
			12	82.11
			12	82.11
23/05/2025	20:45:55.453	1		82.37
			1	82.37
			1	82.37
23/05/2025	20:45:42.072	9		82.12
			9	82.12
			9	82.12
23/05/2025	20:43:30.557	1		82.38
			1	82.38
			1	82.38
23/05/2025	20:41:39.950	1		82.14
			1	82.14
			1	82.14
23/05/2025	20:41:39.884	2		82.14
			2	82.14
			2	82.14
23/05/2025	20:39:19.132	1		82.36
			1	82.36
			1	82.36
23/05/2025	20:38:15.657	12		82.41
			12	82.41
			12	82.41
23/05/2025	20:36:57.184	1		82.40
			1	82.40
			1	82.40
23/05/2025	20:36:11.622	1		82.41
			1	82.41
			1	82.41
23/05/2025	20:35:01.395	1		82.12
			1	82.12
			1	82.12
23/05/2025	20:34:20.730	8		82.37
			8	82.37
			8	82.37
23/05/2025	20:33:54.565	3		82.10
			3	82.10
			3	82.10
23/05/2025	20:33:48.226	3		82.35
			3	82.35
			3	82.35
23/05/2025	20:31:19.888	2		82.33
			2	82.33
			2	82.33
23/05/2025	20:31:17.629	9		82.08
			9	82.08
			9	82.08
23/05/2025	20:30:32.001	4		82.12
			4	82.12
			4	82.12
23/05/2025	20:25:20.139	1		82.05
			1	82.05
			1	82.05
23/05/2025	20:24:42.432	10		82.05
			10	82.05
			10	82.05
23/05/2025	20:23:28.982	100		82.20
			100	82.20
			100	82.20
23/05/2025	20:15:07.357	4		82.39
			4	82.39
			4	82.39
23/05/2025	20:13:06.830	2		82.12
			2	82.12
			2	82.12
23/05/2025	20:11:00.494	50		82.11
			50	82.11
			50	82.11
23/05/2025	20:10:49.422	2		82.37
			2	82.37
			2	82.37
23/05/2025	20:06:02.740	2		82.42
			2	82.42
			2	82.42
23/05/2025	20:04:39.642	2		82.36
			2	82.36
			2	82.36
23/05/2025	20:02:36.294	8		82.13
			8	82.13
			8	82.13
23/05/2025	20:02:27.721	100		82.13
			100	82.13
			100	82.13
23/05/2025	20:01:58.859	3		82.16
			3	82.16
			3	82.16
23/05/2025	20:01:16.311	2		82.37
			2	82.37
			2	82.37
23/05/2025	20:00:55.787	1		82.35
			1	82.35
			1	82.35
23/05/2025	20:00:08.081	2		82.34
			2	82.34
			2	82.34
23/05/2025	19:59:29.856	2		82.09
			2	82.09
			2	82.09
23/05/2025	19:59:23.119	1		82.34
			1	82.34
			1	82.34
23/05/2025	19:58:56.880	2		82.09
			2	82.09
			2	82.09
23/05/2025	19:58:10.792	1		82.07
			1	82.07
			1	82.07
23/05/2025	19:57:53.188	3		82.05
			3	82.05
			3	82.05
23/05/2025	19:57:07.609	1		82.27
			1	82.27
			1	82.27
23/05/2025	19:50:30.032	32		82.05
			32	82.05
			32	82.05
23/05/2025	19:46:46.935	1		82.27
			1	82.27
			1	82.27
23/05/2025	19:46:17.865	3		82.27
			3	82.27
			3	82.27
23/05/2025	19:36:14.941	1		82.32
			1	82.32
			1	82.32
23/05/2025	19:35:11.053	1		82.05
			1	82.05
			1	82.05
23/05/2025	19:29:41.257	3		82.42
			3	82.42
			3	82.42
23/05/2025	19:29:00.910	3		82.15
			3	82.15
			3	82.15
23/05/2025	19:28:20.876	2		82.38
			2	82.38
			2	82.38
23/05/2025	19:24:21.469	10		82.36
			10	82.36
			10	82.36
23/05/2025	19:24:08.180	1		82.35
			1	82.35
			1	82.35
23/05/2025	19:19:17.434	6		82.12
			6	82.12
			6	82.12
23/05/2025	19:17:04.331	1		82.31
			1	82.31
			1	82.31
23/05/2025	19:16:36.972	1		82.30
			1	82.30
			1	82.30
23/05/2025	19:15:57.321	4		82.03
			4	82.03
			4	82.03
23/05/2025	19:15:55.113	1		82.03
			1	82.03
			1	82.03
23/05/2025	19:14:12.093	1		81.99
			1	81.99
			1	81.99
23/05/2025	19:14:02.632	12		82.26
			12	82.26
			12	82.26
23/05/2025	19:12:37.213	3		82.03
			3	82.03
			3	82.03
23/05/2025	19:11:45.311	5		82.25
			5	82.25
			5	82.25
23/05/2025	19:09:58.592	5		82.24
			5	82.24
			5	82.24
23/05/2025	19:05:56.952	1		82.18
			1	82.18
			1	82.18
23/05/2025	19:05:13.684	1		82.16
			1	82.16
			1	82.16
23/05/2025	19:05:10.461	1		82.17
			1	82.17
			1	82.17
23/05/2025	19:03:39.810	1		81.87
			1	81.87
			1	81.87
23/05/2025	19:01:49.334	250		81.82
			80	81.82
			250	81.82
			6	81.82
			164	81.82
23/05/2025	19:01:48.544	1		81.84
			1	81.84
			1	81.84
23/05/2025	19:01:47.846	1		81.84
			1	81.84
			1	81.84
23/05/2025	19:00:54.521	44		81.86
			44	81.86
			44	81.86
23/05/2025	18:57:42.748	1		81.84
			1	81.84
			1	81.84
23/05/2025	18:57:34.505	13		82.10
			13	82.10
			13	82.10
23/05/2025	18:56:32.137	35		81.83
			35	81.83
			35	81.83
23/05/2025	18:55:44.241	7		82.15
			7	82.15
			7	82.15
23/05/2025	18:54:58.683	7		82.17
			7	82.17
			7	82.17
23/05/2025	18:49:36.860	25		82.16
			25	82.16
			25	82.16
23/05/2025	18:48:33.226	1		81.85
			1	81.85
			1	81.85
23/05/2025	18:47:32.753	1		82.14
			1	82.14
			1	82.14
23/05/2025	18:46:45.870	1		82.13
			1	82.13
			1	82.13
23/05/2025	18:45:52.329	1		81.88
			1	81.88
			1	81.88
23/05/2025	18:45:28.440	5		81.88
			5	81.88
			5	81.88
23/05/2025	18:42:46.346	3		81.89
			3	81.89
			3	81.89
23/05/2025	18:40:07.886	1		82.12
			1	82.12
			1	82.12
23/05/2025	18:39:57.018	1		81.87
			1	81.87
			1	81.87
23/05/2025	18:38:19.451	1		81.87
			1	81.87
			1	81.87
23/05/2025	18:38:17.696	10		81.95
			10	81.95
			10	81.95
23/05/2025	18:37:32.669	2		82.06
			2	82.06
			2	82.06
23/05/2025	18:35:37.379	1		81.79
			1	81.79
			1	81.79
23/05/2025	18:35:17.155	1		82.04
			1	82.04
			1	82.04
23/05/2025	18:33:01.772	1		82.03
			1	82.03
			1	82.03
23/05/2025	18:33:00.059	7		81.77
			7	81.77
			7	81.77
23/05/2025	18:31:53.583	1		81.80
			1	81.80
			1	81.80
23/05/2025	18:26:41.771	1		82.12
			1	82.12
			1	82.12
23/05/2025	18:25:16.778	3		81.86
			3	81.86
			3	81.86
23/05/2025	18:24:40.771	7		82.12
			7	82.12
			7	82.12
23/05/2025	18:24:36.349	1		82.11
			1	82.11
			1	82.11
23/05/2025	18:22:20.615	2		82.12
			2	82.12
			2	82.12
23/05/2025	18:15:22.640	35		81.76
			35	81.76
			35	81.76
23/05/2025	18:14:55.584	2		81.76
			2	81.76
			2	81.76
23/05/2025	18:14:09.729	50		81.98
			50	81.98
			50	81.98
23/05/2025	18:13:36.117	21		82.02
			21	82.02
			21	82.02
23/05/2025	18:12:41.836	3		82.02
			3	82.02
			3	82.02
23/05/2025	18:12:14.781	1		82.03
			1	82.03
			1	82.03
23/05/2025	18:11:48.927	1		82.03
			1	82.03
			1	82.03
23/05/2025	18:11:44.092	25		82.02
			25	82.02
			25	82.02
23/05/2025	18:11:26.796	1		82.04
			1	82.04
			1	82.04
23/05/2025	18:10:23.724	2		81.84
			2	81.84
			2	81.84
23/05/2025	18:09:43.979	5		82.09
			5	82.09
			5	82.09
23/05/2025	18:09:10.574	3		81.77
			3	81.77
			3	81.77
23/05/2025	18:08:37.073	1		82.02
			1	82.02
			1	82.02
23/05/2025	18:08:29.928	1		82.01
			1	82.01
			1	82.01
23/05/2025	18:07:50.012	321		81.83
			321	81.83
			321	81.83
23/05/2025	18:06:06.866	1		81.79
			1	81.79
			1	81.79
23/05/2025	18:05:15.973	3		82.00
			3	82.00
			3	82.00
23/05/2025	18:03:30.031	3		82.13
			3	82.13
			3	82.13
23/05/2025	18:02:57.139	2		82.12
			2	82.12
			2	82.12
23/05/2025	18:02:00.207	1		81.80
			1	81.80
			1	81.80
23/05/2025	17:58:40.609	68		81.83
			68	81.83
			56	81.83
			12	81.83
23/05/2025	17:58:18.882	3		82.06
			3	82.06
			3	82.06
23/05/2025	17:56:39.396	3		82.01
			3	82.01
			3	82.01
23/05/2025	17:56:18.669	122		82.02
			122	82.02
			122	82.02
23/05/2025	17:54:02.749	10		82.02
			10	82.02
			10	82.02
23/05/2025	17:51:30.864	10		81.83
			10	81.83
			10	81.83
23/05/2025	17:50:55.548	1		81.84
			1	81.84
			1	81.84
23/05/2025	17:50:01.221	2		82.16
			2	82.16
			2	82.16
23/05/2025	17:49:41.300	1		82.16
			1	82.16
			1	82.16
23/05/2025	17:47:25.077	2		82.20
			2	82.20
			2	82.20
23/05/2025	17:43:59.871	115		81.95
			115	81.95
			115	81.95
23/05/2025	17:40:55.550	20		82.21
			20	82.21
			20	82.21
23/05/2025	17:40:49.974	3		81.96
			3	81.96
			3	81.96
23/05/2025	17:40:10.130	1		82.17
			1	82.17
			1	82.17
23/05/2025	17:39:47.685	5		82.17
			5	82.17
			5	82.17
23/05/2025	17:38:09.826	2		82.29
			2	82.29
			2	82.29
23/05/2025	17:37:16.918	2		82.03
			2	82.03
			2	82.03
23/05/2025	17:35:11.316	1		81.97
			1	81.97
			1	81.97
23/05/2025	17:35:04.165	100		81.99
			100	81.99
			100	81.99
23/05/2025	17:35:03.763	2		82.24
			2	82.24
			2	82.24
23/05/2025	17:34:34.865	13		82.21
			13	82.21
			13	82.21
23/05/2025	17:34:16.795	211		82.00
			211	82.00
			211	82.00
23/05/2025	17:33:45.588	1		82.15
			1	82.15
			1	82.15
23/05/2025	17:32:12.404	130		82.13
			130	82.13
			130	82.13
23/05/2025	17:30:49.352	1		82.03
			1	82.03
			1	82.03
23/05/2025	17:29:31.661	7		82.01
			7	82.01
			7	82.01
23/05/2025	17:29:13.742	31		82.02
			31	82.02
			31	82.02
23/05/2025	17:29:12.535	7		82.08
			7	82.08
			7	82.08
23/05/2025	17:27:34.112	3		82.03
			3	82.03
			3	82.03
23/05/2025	17:27:19.898	1		82.07
			1	82.07
			1	82.07
23/05/2025	17:25:49.528	2		82.06
			2	82.06
			2	82.06
23/05/2025	17:24:21.675	2		82.04
			2	82.04
			2	82.04
23/05/2025	17:24:11.010	1		82.06
			1	82.06
			1	82.06
23/05/2025	17:22:13.471	1		82.06
			1	82.06
			1	82.06
23/05/2025	17:22:11.917	166		82.02
			166	82.02
			166	82.02
23/05/2025	17:20:50.018	1		81.98
			1	81.98
			1	81.98
23/05/2025	17:18:30.121	3		81.92
			3	81.92
			3	81.92
23/05/2025	17:18:08.694	4		81.96
			4	81.96
			4	81.96
23/05/2025	17:17:28.031	31		81.92
			31	81.92
			31	81.92
23/05/2025	17:17:21.740	277		81.84
			277	81.84
			277	81.84
23/05/2025	17:16:41.396	3		81.90
			3	81.90
			3	81.90
23/05/2025	17:14:28.982	69		81.83
			69	81.83
			69	81.83
23/05/2025	17:14:01.549	1		81.80
			1	81.80
			1	81.80
23/05/2025	17:12:27.635	6		81.93
			6	81.93
			6	81.93
23/05/2025	17:10:09.991	13		81.96
			13	81.96
			13	81.96
23/05/2025	17:09:47.328	16		81.82
			16	81.82
			16	81.82
23/05/2025	17:08:39.117	1		81.86
			1	81.86
			1	81.86
23/05/2025	17:08:14.400	5		81.86
			5	81.86
			5	81.86
23/05/2025	17:07:55.639	13		81.83
			13	81.83
			13	81.83
23/05/2025	17:07:12.962	14		81.77
			14	81.77
			14	81.77
23/05/2025	17:06:55.054	1		81.81
			1	81.81
			1	81.81
23/05/2025	17:06:24.652	1		81.86
			1	81.86
			1	81.86
23/05/2025	17:06:03.918	1		81.81
			1	81.81
			1	81.81
23/05/2025	17:05:41.370	1		81.84
			1	81.84
			1	81.84
23/05/2025	17:05:38.053	2		81.90
			2	81.90
			2	81.90
23/05/2025	17:04:52.581	1		81.99
			1	81.99
			1	81.99
23/05/2025	17:04:14.335	4		81.94
			4	81.94
			4	81.94
23/05/2025	17:03:26.434	1		81.93
			1	81.93
			1	81.93
23/05/2025	17:02:00.849	12		81.87
			12	81.87
			12	81.87
23/05/2025	17:01:45.586	1		81.87
			1	81.87
			1	81.87
23/05/2025	17:01:04.818	15		81.89
			15	81.89
			15	81.89
23/05/2025	17:00:41.681	6		81.84
			6	81.84
			6	81.84
23/05/2025	16:59:27.908	1		81.85
			1	81.85
			1	81.85
23/05/2025	16:58:41.418	1		81.90
			1	81.90
			1	81.90
23/05/2025	16:58:15.458	1		81.85
			1	81.85
			1	81.85
23/05/2025	16:57:55.431	1		81.95
			1	81.95
			1	81.95
23/05/2025	16:57:02.994	2		81.84
			2	81.84
			2	81.84
23/05/2025	16:56:23.651	400		81.89
			400	81.89
			400	81.89
23/05/2025	16:55:41.582	12		81.95
			12	81.95
			12	81.95
23/05/2025	16:55:13.296	14		81.90
			14	81.90
			14	81.90
23/05/2025	16:52:25.725	1		81.90
			1	81.90
			1	81.90
23/05/2025	16:52:23.410	1		81.90
			1	81.90
			1	81.90
23/05/2025	16:51:48.457	2		81.90
			2	81.90
			2	81.90
23/05/2025	16:49:49.997	67		82.05
			67	82.05
			67	82.05
23/05/2025	16:47:25.838	5		82.15
			5	82.15
			5	82.15
23/05/2025	16:45:44.272	5		82.16
			5	82.16
			5	82.16
23/05/2025	16:45:02.907	1		82.03
			1	82.03
			1	82.03
23/05/2025	16:44:04.544	1		82.10
			1	82.10
			1	82.10
23/05/2025	16:43:11.521	1		82.00
			1	82.00
			1	82.00
23/05/2025	16:42:45.345	2		82.09
			2	82.09
			2	82.09
23/05/2025	16:41:00.605	1		82.16
			1	82.16
			1	82.16
23/05/2025	16:40:31.831	1		82.12
			1	82.12
			1	82.12
23/05/2025	16:39:12.550	12		82.09
			12	82.09
			12	82.09
23/05/2025	16:38:55.646	1		82.12
			1	82.12
			1	82.12
23/05/2025	16:38:46.449	6		82.15
			6	82.15
			6	82.15
23/05/2025	16:37:02.746	1		82.15
			1	82.15
			1	82.15
23/05/2025	16:36:32.669	19		82.04
			19	82.04
			19	82.04
23/05/2025	16:36:17.774	1		82.15
			1	82.15
			1	82.15
23/05/2025	16:35:39.637	1		82.14
			1	82.14
			1	82.14
23/05/2025	16:35:13.478	1		82.10
			1	82.10
			1	82.10
23/05/2025	16:32:46.638	6		82.07
			6	82.07
			6	82.07
23/05/2025	16:28:52.360	3		81.96
			3	81.96
			3	81.96
23/05/2025	16:28:44.015	2		82.07
			2	82.07
			2	82.07
23/05/2025	16:24:56.377	1		82.05
			1	82.05
			1	82.05
23/05/2025	16:24:22.862	1		82.05
			1	82.05
			1	82.05
23/05/2025	16:24:18.336	1		82.00
			1	82.00
			1	82.00
23/05/2025	16:22:54.203	2		81.94
			2	81.94
			2	81.94
23/05/2025	16:22:14.491	3		81.91
			3	81.91
			3	81.91
23/05/2025	16:19:43.085	1		81.98
			1	81.98
			1	81.98
23/05/2025	16:19:06.387	177		82.04
			177	82.04
			177	82.04
23/05/2025	16:18:50.836	2		82.05
			2	82.05
			2	82.05
23/05/2025	16:18:18.650	80		82.06
			80	82.06
			80	82.06
23/05/2025	16:15:21.912	2		82.13
			2	82.13
			2	82.13
23/05/2025	16:14:33.209	1		82.01
			1	82.01
			1	82.01
23/05/2025	16:14:08.445	9		82.09
			9	82.09
			9	82.09
23/05/2025	16:12:28.513	1		82.02
			1	82.02
			1	82.02
23/05/2025	16:12:17.505	35		81.93
			35	81.93
			35	81.93
23/05/2025	16:10:39.235	12		81.95
			12	81.95
			12	81.95
23/05/2025	16:10:14.869	2		81.99
			2	81.99
			2	81.99
23/05/2025	16:10:06.114	25		81.91
			25	81.91
			25	81.91
23/05/2025	16:06:22.812	7		82.01
			7	82.01
			4	82.01
			3	82.01
23/05/2025	16:05:55.066	8		82.06
			8	82.06
			8	82.06
23/05/2025	16:03:11.689	1		82.01
			1	82.01
			1	82.01
23/05/2025	16:02:49.526	1		81.98
			1	81.98
			1	81.98
23/05/2025	16:02:49.428	3		82.04
			3	82.04
			3	82.04
23/05/2025	16:01:51.771	1		82.04
			1	82.04
			1	82.04
23/05/2025	16:01:06.163	1		82.03
			1	82.03
			1	82.03
23/05/2025	16:00:53.883	1		81.96
			1	81.96
			1	81.96
23/05/2025	16:00:17.856	1		82.09
			1	82.09
			1	82.09
23/05/2025	16:00:04.252	1		82.29
			1	82.29
			1	82.29
23/05/2025	15:59:30.347	19		81.92
			19	81.92
			19	81.92
23/05/2025	15:58:46.457	143		81.89
			143	81.89
			143	81.89
23/05/2025	15:58:26.140	1		81.88
			1	81.88
			1	81.88
23/05/2025	15:57:15.932	4		81.92
			4	81.92
			4	81.92
23/05/2025	15:56:43.828	1		81.92
			1	81.92
			1	81.92
23/05/2025	15:55:53.517	1		81.83
			1	81.83
			1	81.83
23/05/2025	15:52:46.430	1		81.92
			1	81.92
			1	81.92
23/05/2025	15:52:03.266	2		81.90
			2	81.90
			2	81.90
23/05/2025	15:51:46.262	4		81.97
			4	81.97
			4	81.97
23/05/2025	15:51:23.921	3		81.95
			3	81.95
			3	81.95
23/05/2025	15:51:00.096	1		81.89
			1	81.89
			1	81.89
23/05/2025	15:50:58.673	1		81.88
			1	81.88
			1	81.88
23/05/2025	15:47:05.382	1		81.87
			1	81.87
			1	81.87
23/05/2025	15:46:44.473	6		81.79
			6	81.79
			6	81.79
23/05/2025	15:45:08.202	1		81.87
			1	81.87
			1	81.87
23/05/2025	15:45:01.460	154		82.00
			154	82.00
			154	82.00
23/05/2025	15:44:17.028	121		81.91
			121	81.91
			121	81.91
23/05/2025	15:41:24.343	80		82.00
			80	82.00
			80	82.00
23/05/2025	15:41:12.375	1		82.02
			1	82.02
			1	82.02
23/05/2025	15:41:10.268	1		81.99
			1	81.99
			1	81.99
23/05/2025	15:40:27.404	1		82.01
			1	82.01
			1	82.01
23/05/2025	15:40:23.959	290		81.94
			290	81.94
			290	81.94
23/05/2025	15:40:18.445	3		82.03
			3	82.03
			3	82.03
23/05/2025	15:40:13.608	5		82.03
			5	82.03
			5	82.03
23/05/2025	15:38:59.027	1		82.01
			1	82.01
			1	82.01
23/05/2025	15:38:54.898	1		82.01
			1	82.01
			1	82.01
23/05/2025	15:38:09.329	1 192		82.09
			1 192	82.09
			1 192	82.09
23/05/2025	15:38:07.596	6		82.03
			6	82.03
			6	82.03
23/05/2025	15:37:28.753	147		82.09
			147	82.09
			147	82.09
23/05/2025	15:37:23.731	130		82.17
			130	82.17
			130	82.17
23/05/2025	15:36:01.513	3		82.08
			3	82.08
			3	82.08
23/05/2025	15:35:19.088	1		82.08
			1	82.08
			1	82.08
23/05/2025	15:34:52.481	7		82.08
			7	82.08
			7	82.08
23/05/2025	15:34:49.004	7		81.98
			7	81.98
			7	81.98
23/05/2025	15:34:35.936	365		82.03
			365	82.03
			365	82.03
23/05/2025	15:33:11.484	1		81.96
			1	81.96
			1	81.96
23/05/2025	15:33:10.379	1		81.99
			1	81.99
			1	81.99
23/05/2025	15:33:08.269	17		81.92
			17	81.92
			17	81.92
23/05/2025	15:32:57.492	5		81.90
			5	81.90
			5	81.90
23/05/2025	15:32:18.040	3		81.70
			3	81.70
			3	81.70
23/05/2025	15:32:10.496	5		81.80
			5	81.80
			5	81.80
23/05/2025	15:30:46.594	25		81.83
			25	81.83
			25	81.83
23/05/2025	15:30:30.403	1		82.01
			1	82.01
			1	82.01
23/05/2025	15:29:36.575	1		81.82
			1	81.82
			1	81.82
23/05/2025	15:28:59.553	2		81.82
			2	81.82
			2	81.82
23/05/2025	15:27:29.579	2		81.81
			2	81.81
			2	81.81
23/05/2025	15:26:50.956	4		81.64
			4	81.64
			4	81.64
23/05/2025	15:26:07.928	25		81.59
			25	81.59
			25	81.59
23/05/2025	15:24:48.400	1		81.56
			1	81.56
			1	81.56
23/05/2025	15:23:13.158	10		81.39
			10	81.39
			10	81.39
23/05/2025	15:22:34.186	7		81.39
			7	81.39
			7	81.39
23/05/2025	15:22:33.824	1		81.50
			1	81.50
			1	81.50
23/05/2025	15:20:58.787	2		81.47
			2	81.47
			2	81.47
23/05/2025	15:20:32.024	19		81.32
			19	81.32
			19	81.32
23/05/2025	15:20:25.766	1		81.32
			1	81.32
			1	81.32
23/05/2025	15:20:25.691	1		81.46
			1	81.46
			1	81.46
23/05/2025	15:19:52.824	47		81.32
			47	81.32
			47	81.32
23/05/2025	15:19:41.528	1		81.44
			1	81.44
			1	81.44
23/05/2025	15:18:55.064	3		81.39
			3	81.39
			3	81.39
23/05/2025	15:15:52.899	39		81.44
			39	81.44
			39	81.44
23/05/2025	15:15:25.731	23		81.42
			23	81.42
			23	81.42
23/05/2025	15:14:17.308	2		81.53
			2	81.53
			2	81.53
23/05/2025	15:12:19.389	2		81.58
			2	81.58
			2	81.58
23/05/2025	15:12:15.770	3		81.53
			3	81.53
			3	81.53
23/05/2025	15:12:08.937	2		81.59
			2	81.59
			2	81.59
23/05/2025	15:11:26.479	1		81.58
			1	81.58
			1	81.58
23/05/2025	15:10:46.845	14		81.53
			14	81.53
			14	81.53
23/05/2025	15:10:31.346	19		81.60
			19	81.60
			19	81.60
23/05/2025	15:09:41.959	2		81.56
			2	81.56
			2	81.56
23/05/2025	15:08:39.164	1		81.44
			1	81.44
			1	81.44
23/05/2025	15:07:24.719	1		81.43
			1	81.43
			1	81.43
23/05/2025	15:07:09.223	2		81.39
			2	81.39
			2	81.39
23/05/2025	15:05:59.191	3		81.46
			3	81.46
			3	81.46
23/05/2025	15:05:27.864	50		81.41
			50	81.41
			50	81.41
23/05/2025	15:05:03.033	36		81.39
			36	81.39
			36	81.39
23/05/2025	15:04:34.686	1		81.44
			1	81.44
			1	81.44
23/05/2025	15:02:25.377	1		81.42
			1	81.42
			1	81.42
23/05/2025	15:01:35.366	1		81.43
			1	81.43
			1	81.43
23/05/2025	15:01:04.477	2		81.43
			2	81.43
			2	81.43
23/05/2025	14:58:01.981	30		81.45
			30	81.45
			30	81.45

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: 97.4043 / Ask: 97.5621
Volume: 40 542
-1.26%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice