Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1005

740

78.90

Date	Time	Volume	Order Volume	Price
02/05/2025	12:28:37.779	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:28:12.581	750		78.87
			750	78.87
			750	78.87
02/05/2025	12:28:09.828	63		78.90
			63	78.90
			63	78.90
02/05/2025	12:28:00.440	100		78.90
			100	78.90
			100	78.90
02/05/2025	12:27:33.173	1		78.87
			1	78.87
			1	78.87
02/05/2025	12:27:16.267	1		78.87
			1	78.87
			1	78.87
02/05/2025	12:27:13.454	26		78.90
			26	78.90
			26	78.90
02/05/2025	12:27:12.625	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:27:12.547	38		78.90
			38	78.90
			38	78.90
02/05/2025	12:26:35.119	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:26:17.815	3		78.82
			3	78.82
			3	78.82
02/05/2025	12:26:09.968	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:25:18.237	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:25:02.441	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:23:48.987	7		78.90
			7	78.90
			7	78.90
02/05/2025	12:23:09.461	4		78.85
			4	78.85
			4	78.85
02/05/2025	12:22:27.890	14		78.82
			14	78.82
			14	78.82
02/05/2025	12:22:27.189	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:22:26.986	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:22:12.392	7		78.90
			7	78.90
			7	78.90
02/05/2025	12:22:04.343	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:21:06.777	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:21:02.851	2		78.90
			2	78.90
			2	78.90
02/05/2025	12:20:25.598	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:20:14.123	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:20:03.147	12		78.89
			12	78.89
			12	78.89
02/05/2025	12:19:24.506	6		78.86
			6	78.86
			6	78.86
02/05/2025	12:19:22.995	1		78.86
			1	78.86
			1	78.86
02/05/2025	12:19:22.699	1		78.86
			1	78.86
			1	78.86
02/05/2025	12:19:15.846	1		78.86
			1	78.86
			1	78.86
02/05/2025	12:19:04.174	1		78.89
			1	78.89
			1	78.89
02/05/2025	12:18:57.527	3		78.86
			3	78.86
			3	78.86
02/05/2025	12:18:34.655	15		78.90
			15	78.90
			15	78.90
02/05/2025	12:18:28.247	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:18:21.513	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:18:04.189	20		78.92
			20	78.92
			20	78.92
02/05/2025	12:17:01.037	4		78.92
			4	78.92
			4	78.92
02/05/2025	12:16:32.315	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:16:26.981	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:15:10.583	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:14:24.196	1		78.82
			1	78.82
			1	78.82
02/05/2025	12:13:27.532	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:13:20.082	2		78.91
			2	78.91
			2	78.91
02/05/2025	12:12:43.552	3		78.79
			3	78.79
			3	78.79
02/05/2025	12:11:49.081	1		78.93
			1	78.93
			1	78.93
02/05/2025	12:11:34.774	34		78.91
			34	78.91
			34	78.91
02/05/2025	12:11:00.067	1		78.83
			1	78.83
			1	78.83
02/05/2025	12:08:10.762	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:07:57.982	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:07:31.152	2 739		78.88
			2 739	78.88
			2 739	78.88
02/05/2025	12:07:28.192	1		78.88
			1	78.88
			1	78.88
02/05/2025	12:06:25.095	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:06:18.849	9		78.81
			9	78.81
			9	78.81
02/05/2025	12:06:00.012	67		78.80
			67	78.80
			67	78.80
02/05/2025	12:05:45.015	2		78.90
			2	78.90
			2	78.90
02/05/2025	12:05:07.680	1		78.80
			1	78.80
			1	78.80
02/05/2025	12:04:20.869	3		78.82
			3	78.82
			3	78.82
02/05/2025	12:03:41.117	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:03:21.785	7		78.92
			7	78.92
			7	78.92
02/05/2025	12:01:10.489	40		78.80
			40	78.80
			40	78.80
02/05/2025	11:57:02.546	2		78.85
			2	78.85
			2	78.85
02/05/2025	11:56:00.334	7		78.83
			7	78.83
			7	78.83
02/05/2025	11:55:54.000	2		78.83
			2	78.83
			2	78.83
02/05/2025	11:53:47.885	25		78.76
			25	78.76
			25	78.76
02/05/2025	11:53:07.636	32		78.76
			32	78.76
			32	78.76
02/05/2025	11:52:53.811	16		78.76
			16	78.76
			16	78.76
02/05/2025	11:51:16.424	2		78.87
			2	78.87
			2	78.87
02/05/2025	11:50:35.972	4		78.80
			4	78.80
			4	78.80
02/05/2025	11:50:24.714	2		78.85
			2	78.85
			2	78.85
02/05/2025	11:49:53.107	1		78.91
			1	78.91
			1	78.91
02/05/2025	11:49:10.538	4		78.85
			4	78.85
			4	78.85
02/05/2025	11:49:02.890	19		78.85
			19	78.85
			19	78.85
02/05/2025	11:48:47.690	1		78.84
			1	78.84
			1	78.84
02/05/2025	11:48:47.232	417		78.80
			417	78.80
			417	78.80
02/05/2025	11:48:29.799	3		78.79
			3	78.79
			3	78.79
02/05/2025	11:47:42.078	1		78.83
			1	78.83
			1	78.83
02/05/2025	11:46:55.286	13		78.77
			13	78.77
			13	78.77
02/05/2025	11:46:34.677	15		78.76
			15	78.76
			15	78.76
02/05/2025	11:46:29.513	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:46:23.579	2		78.81
			2	78.81
			2	78.81
02/05/2025	11:45:48.863	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:45:20.874	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:45:00.842	1		78.76
			1	78.76
			1	78.76
02/05/2025	11:44:43.403	880		78.75
			880	78.75
			880	78.75
02/05/2025	11:44:07.207	4		78.73
			4	78.73
			4	78.73
02/05/2025	11:43:54.217	1		78.73
			1	78.73
			1	78.73
02/05/2025	11:43:31.643	7		78.73
			7	78.73
			7	78.73
02/05/2025	11:41:10.660	1 279		78.76
			1 279	78.76
			1 279	78.76
02/05/2025	11:41:02.479	3		78.77
			3	78.77
			3	78.77
02/05/2025	11:40:13.762	3		78.71
			3	78.71
			3	78.71
02/05/2025	11:39:58.870	6		78.79
			6	78.79
			6	78.79
02/05/2025	11:39:43.471	1		78.79
			1	78.79
			1	78.79
02/05/2025	11:39:29.327	6		78.79
			6	78.79
			6	78.79
02/05/2025	11:38:36.039	1		78.83
			1	78.83
			1	78.83
02/05/2025	11:38:08.946	1		78.83
			1	78.83
			1	78.83
02/05/2025	11:37:07.147	1		78.85
			1	78.85
			1	78.85
02/05/2025	11:36:08.852	1		78.74
			1	78.74
			1	78.74
02/05/2025	11:36:05.730	1		78.81
			1	78.81
			1	78.81
02/05/2025	11:34:45.790	1		78.74
			1	78.74
			1	78.74
02/05/2025	11:34:44.685	3		78.79
			3	78.79
			3	78.79
02/05/2025	11:34:02.804	1		78.75
			1	78.75
			1	78.75
02/05/2025	11:34:02.000	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:33:30.179	2		78.81
			2	78.81
			2	78.81
02/05/2025	11:33:13.862	1		78.81
			1	78.81
			1	78.81
02/05/2025	11:32:25.642	1		78.77
			1	78.77
			1	78.77
02/05/2025	11:31:38.615	1		78.79
			1	78.79
			1	78.79
02/05/2025	11:30:54.620	2		78.99
			2	78.99
			2	78.99
02/05/2025	11:30:53.523	3		78.81
			3	78.81
			3	78.81
02/05/2025	11:30:22.101	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:27:43.565	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:27:20.859	50		78.84
			50	78.84
			50	78.84
02/05/2025	11:25:44.226	189		78.99
			189	78.99
			189	78.99
02/05/2025	11:24:44.034	114		78.99
			114	78.99
			114	78.99
02/05/2025	11:24:37.226	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:24:36.320	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:22:57.378	1		78.86
			1	78.86
			1	78.86
02/05/2025	11:21:26.710	100		78.86
			100	78.86
			100	78.86
02/05/2025	11:19:30.578	1		78.87
			1	78.87
			1	78.87
02/05/2025	11:18:28.368	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:15:34.338	1		78.86
			1	78.86
			1	78.86
02/05/2025	11:15:02.880	40		78.80
			40	78.80
			40	78.80
02/05/2025	11:14:57.397	3		78.81
			3	78.81
			3	78.81
02/05/2025	11:14:06.385	20		78.84
			20	78.84
			20	78.84
02/05/2025	11:13:48.104	3		78.92
			3	78.92
			3	78.92
02/05/2025	11:13:10.495	10		78.81
			10	78.81
			10	78.81
02/05/2025	11:09:47.020	1		78.81
			1	78.81
			1	78.81
02/05/2025	11:06:10.591	1		78.73
			1	78.73
			1	78.73
02/05/2025	11:06:07.544	800		78.72
			800	78.72
			800	78.72
02/05/2025	11:04:56.438	900		78.71
			900	78.71
			900	78.71
02/05/2025	11:04:54.365	15		78.71
			15	78.71
			15	78.71
02/05/2025	11:04:42.286	2		78.74
			2	78.74
			2	78.74
02/05/2025	11:03:39.374	1		78.73
			1	78.73
			1	78.73
02/05/2025	11:02:17.447	1		78.75
			1	78.75
			1	78.75
02/05/2025	11:01:03.566	7		78.83
			7	78.83
			7	78.83
02/05/2025	11:00:55.538	3		78.63
			3	78.63
			3	78.63
02/05/2025	11:00:49.346	58		78.63
			58	78.63
			58	78.63
02/05/2025	11:00:47.790	5 406		79.06
			5 406	79.06
			5 406	79.06
02/05/2025	11:00:27.929	1		79.06
			1	79.06
			1	79.06
02/05/2025	11:00:17.531	2 000		78.48
			2 000	78.48
			2 000	78.48
02/05/2025	11:00:17.464	1		78.48
			1	78.48
			1	78.48
02/05/2025	11:00:04.281	1 435		78.54
			1 435	78.54
			1 435	78.54
02/05/2025	10:59:35.101	1		78.68
			1	78.68
			1	78.68
02/05/2025	10:57:53.572	1		78.68
			1	78.68
			1	78.68
02/05/2025	10:56:53.007	13		78.83
			13	78.83
			13	78.83
02/05/2025	10:54:51.973	200		78.75
			200	78.75
			200	78.75
02/05/2025	10:53:39.213	1		78.86
			1	78.86
			1	78.86
02/05/2025	10:52:14.648	30		78.90
			30	78.90
			30	78.90
02/05/2025	10:51:42.483	7		78.91
			7	78.91
			7	78.91
02/05/2025	10:51:12.083	3		78.95
			3	78.95
			3	78.95
02/05/2025	10:50:29.030	13		78.98
			13	78.98
			13	78.98
02/05/2025	10:50:08.707	3		78.98
			3	78.98
			3	78.98
02/05/2025	10:48:38.359	4		78.91
			4	78.91
			4	78.91
02/05/2025	10:48:11.490	1		78.97
			1	78.97
			1	78.97
02/05/2025	10:47:40.293	2		78.92
			2	78.92
			2	78.92
02/05/2025	10:47:29.926	64		78.92
			64	78.92
			64	78.92
02/05/2025	10:46:54.103	3		78.93
			3	78.93
			3	78.93
02/05/2025	10:45:35.765	20		78.92
			20	78.92
			20	78.92
02/05/2025	10:45:18.303	4		78.83
			4	78.83
			4	78.83
02/05/2025	10:44:03.331	1		78.94
			1	78.94
			1	78.94
02/05/2025	10:41:47.460	7		79.00
			7	79.00
			7	79.00
02/05/2025	10:41:23.380	170		78.99
			170	78.99
			170	78.99
02/05/2025	10:40:43.178	280		79.12
			280	79.12
			280	79.12
02/05/2025	10:40:32.994	2		79.09
			2	79.09
			2	79.09
02/05/2025	10:39:46.814	1		78.93
			1	78.93
			1	78.93
02/05/2025	10:35:54.844	4		78.96
			4	78.96
			4	78.96
02/05/2025	10:33:42.030	300		78.99
			300	78.99
			300	78.99
02/05/2025	10:33:39.595	3		78.98
			3	78.98
			3	78.98
02/05/2025	10:32:45.694	310		79.01
			310	79.01
			310	79.01
02/05/2025	10:31:58.768	1		79.01
			1	79.01
			1	79.01
02/05/2025	10:31:44.571	3		78.83
			3	78.83
			3	78.83
02/05/2025	10:31:21.531	13		79.00
			13	79.00
			13	79.00
02/05/2025	10:31:20.321	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:31:05.334	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:30:09.677	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:29:18.656	6		78.92
			6	78.92
			6	78.92
02/05/2025	10:29:16.231	3		78.97
			3	78.97
			3	78.97
02/05/2025	10:26:37.212	1		78.95
			1	78.95
			1	78.95
02/05/2025	10:26:08.552	20		78.95
			20	78.95
			20	78.95
02/05/2025	10:25:56.356	1		78.91
			1	78.91
			1	78.91
02/05/2025	10:24:50.030	3		78.96
			3	78.96
			3	78.96
02/05/2025	10:24:12.391	1		78.93
			1	78.93
			1	78.93
02/05/2025	10:24:10.979	2		78.98
			2	78.98
			2	78.98
02/05/2025	10:22:28.421	12		78.96
			12	78.96
			12	78.96
02/05/2025	10:21:13.624	14		79.00
			14	79.00
			6	79.00
			8	79.00
02/05/2025	10:19:58.200	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:19:11.699	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:18:02.341	1		78.93
			1	78.93
			1	78.93
02/05/2025	10:17:53.291	1		78.92
			1	78.92
			1	78.92
02/05/2025	10:16:52.511	76		79.00
			76	79.00
			76	79.00
02/05/2025	10:15:45.390	500		78.95
			500	78.95
			500	78.95
02/05/2025	10:15:32.209	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:15:07.775	130		79.00
			130	79.00
			130	79.00
02/05/2025	10:15:00.011	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:14:52.298	10		79.00
			10	79.00
			10	79.00
02/05/2025	10:12:45.271	1		79.00
			1	79.00
			1	79.00
02/05/2025	10:12:27.317	30		78.93
			30	78.93
			30	78.93
02/05/2025	10:11:37.958	3		78.89
			3	78.89
			3	78.89
02/05/2025	10:11:32.308	3		78.94
			3	78.94
			3	78.94
02/05/2025	10:10:17.727	1		78.94
			1	78.94
			1	78.94
02/05/2025	10:08:06.015	3		78.88
			3	78.88
			3	78.88
02/05/2025	10:07:52.975	27		78.86
			27	78.86
			27	78.86
02/05/2025	10:07:29.030	7		78.87
			7	78.87
			7	78.87
02/05/2025	10:05:45.649	6		78.84
			6	78.84
			6	78.84
02/05/2025	10:05:07.714	2		78.80
			2	78.80
			2	78.80
02/05/2025	10:04:35.198	260		78.83
			260	78.83
			260	78.83
02/05/2025	10:04:16.591	8		78.81
			8	78.81
			8	78.81
02/05/2025	10:04:14.082	1		78.81
			1	78.81
			1	78.81
02/05/2025	10:03:48.902	10		78.82
			10	78.82
			10	78.82
02/05/2025	10:03:38.863	31		78.75
			31	78.75
			31	78.75
02/05/2025	10:02:43.507	6		78.82
			6	78.82
			6	78.82
02/05/2025	10:02:09.302	3		78.80
			3	78.80
			3	78.80
02/05/2025	10:02:06.482	3		78.82
			3	78.82
			3	78.82
02/05/2025	10:02:01.703	60		78.82
			60	78.82
			60	78.82
02/05/2025	10:01:46.852	3		78.82
			3	78.82
			3	78.82
02/05/2025	10:01:46.176	80		78.82
			80	78.82
			80	78.82
02/05/2025	10:00:07.717	4		79.11
			4	79.11
			4	79.11
02/05/2025	09:59:10.762	127		78.81
			127	78.81
			127	78.81
02/05/2025	09:57:43.418	1		78.79
			1	78.79
			1	78.79
02/05/2025	09:56:47.866	1		78.86
			1	78.86
			1	78.86
02/05/2025	09:56:25.818	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:55:56.188	320		78.86
			320	78.86
			320	78.86
02/05/2025	09:54:41.541	3		78.87
			3	78.87
			3	78.87
02/05/2025	09:54:38.622	2		78.88
			2	78.88
			2	78.88
02/05/2025	09:54:25.143	1		79.26
			1	79.26
			1	79.26
02/05/2025	09:52:58.293	4		78.91
			4	78.91
			4	78.91
02/05/2025	09:52:32.647	39		78.92
			39	78.92
			39	78.92
02/05/2025	09:52:16.476	5		78.85
			5	78.85
			5	78.85
02/05/2025	09:52:10.398	3		78.92
			3	78.92
			3	78.92
02/05/2025	09:50:30.154	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:50:24.491	250		78.93
			250	78.93
			250	78.93
02/05/2025	09:49:19.654	33		78.87
			33	78.87
			33	78.87
02/05/2025	09:47:54.596	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:47:51.987	2		78.93
			2	78.93
			2	78.93
02/05/2025	09:47:51.583	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:47:18.785	1		78.93
			1	78.93
			1	78.93
02/05/2025	09:46:14.177	1		78.90
			1	78.90
			1	78.90
02/05/2025	09:46:00.694	1		78.90
			1	78.90
			1	78.90
02/05/2025	09:45:05.845	1		78.71
			1	78.71
			1	78.71
02/05/2025	09:44:36.869	20		79.08
			20	79.08
			20	79.08
02/05/2025	09:44:08.401	3		78.78
			3	78.78
			3	78.78
02/05/2025	09:43:49.452	40		78.82
			40	78.82
			40	78.82
02/05/2025	09:43:37.422	20		78.72
			20	78.72
			20	78.72
02/05/2025	09:43:32.981	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:43:20.901	1		79.02
			1	79.02
			1	79.02
02/05/2025	09:42:33.083	20		78.92
			20	78.92
			20	78.92
02/05/2025	09:42:04.374	9		78.91
			9	78.91
			9	78.91
02/05/2025	09:42:01.697	4		78.92
			4	78.92
			4	78.92
02/05/2025	09:41:02.429	1		78.98
			1	78.98
			1	78.98
02/05/2025	09:40:53.886	4		78.91
			4	78.91
			4	78.91
02/05/2025	09:40:50.407	50		78.92
			50	78.92
			50	78.92
02/05/2025	09:40:32.362	1		78.97
			1	78.97
			1	78.97
02/05/2025	09:40:02.386	1		78.92
			1	78.92
			1	78.92
02/05/2025	09:40:01.984	1		78.92
			1	78.92
			1	78.92
02/05/2025	09:39:40.861	12		78.89
			12	78.89
			12	78.89
02/05/2025	09:39:40.157	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:39:38.949	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:39:38.448	3		78.94
			3	78.94
			3	78.94
02/05/2025	09:39:34.922	1		79.02
			1	79.02
			1	79.02
02/05/2025	09:39:15.917	2		78.96
			2	78.96
			2	78.96
02/05/2025	09:39:14.606	1		78.96
			1	78.96
			1	78.96
02/05/2025	09:39:10.480	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:39:08.772	2		78.92
			2	78.92
			2	78.92
02/05/2025	09:39:01.431	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:38:48.448	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:38:46.331	1		78.93
			1	78.93
			1	78.93
02/05/2025	09:38:46.255	1		78.93
			1	78.93
			1	78.93
02/05/2025	09:38:46.134	1		78.93
			1	78.93
			1	78.93
02/05/2025	09:38:42.407	10		78.93
			10	78.93
			10	78.93
02/05/2025	09:38:42.208	1		78.93
			1	78.93
			1	78.93
02/05/2025	09:38:42.102	1		78.93
			1	78.93
			1	78.93
02/05/2025	09:38:40.900	1		78.93
			1	78.93
			1	78.93
02/05/2025	09:38:40.095	6		78.93
			6	78.93
			6	78.93
02/05/2025	09:38:38.185	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:38:33.799	4		78.92
			4	78.92
			4	78.92
02/05/2025	09:38:33.047	2		78.98
			2	78.98
			2	78.98
02/05/2025	09:38:05.183	1		78.92
			1	78.92
			1	78.92
02/05/2025	09:38:03.179	1		78.92
			1	78.92
			1	78.92
02/05/2025	09:37:57.196	38		78.91
			38	78.91
			38	78.91
02/05/2025	09:37:46.365	1		78.97
			1	78.97
			1	78.97
02/05/2025	09:37:42.943	1		78.97
			1	78.97
			1	78.97
02/05/2025	09:37:39.929	1		78.97
			1	78.97
			1	78.97
02/05/2025	09:37:26.349	8		78.86
			8	78.86
			8	78.86
02/05/2025	09:37:22.613	1		78.89
			1	78.89
			1	78.89
02/05/2025	09:37:16.275	2		78.88
			2	78.88
			2	78.88
02/05/2025	09:37:14.669	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:37:13.859	2		78.88
			2	78.88
			2	78.88
02/05/2025	09:37:11.445	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:37:08.636	2		78.88
			2	78.88
			2	78.88
02/05/2025	09:37:05.010	1		78.91
			1	78.91
			1	78.91
02/05/2025	09:37:04.067	280		79.03
			280	79.03
			280	79.03
02/05/2025	09:37:03.498	2		79.00
			2	79.00
			2	79.00
02/05/2025	09:36:43.477	2		79.12
			2	79.12
			2	79.12
02/05/2025	09:36:43.371	4		79.14
			4	79.14
			4	79.14
02/05/2025	09:36:36.636	1		78.89
			1	78.89
			1	78.89
02/05/2025	09:36:32.007	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:36:19.839	35		78.86
			35	78.86
			35	78.86
02/05/2025	09:36:15.402	1		78.90
			1	78.90
			1	78.90
02/05/2025	09:36:13.697	1		78.94
			1	78.94
			1	78.94
02/05/2025	09:36:12.791	1		78.96
			1	78.96
			1	78.96
02/05/2025	09:36:11.383	1		78.96
			1	78.96
			1	78.96
02/05/2025	09:36:10.276	3		78.96
			3	78.96
			3	78.96
02/05/2025	09:36:08.568	1		78.96
			1	78.96
			1	78.96
02/05/2025	09:36:08.067	2		78.96
			2	78.96
			2	78.96
02/05/2025	09:36:07.464	1		78.96
			1	78.96
			1	78.96
02/05/2025	09:36:06.759	1		78.96
			1	78.96
			1	78.96
02/05/2025	09:36:02.033	1		79.09
			1	79.09
			1	79.09
02/05/2025	09:36:01.735	1		78.90
			1	78.90
			1	78.90
02/05/2025	09:35:42.215	3		78.88
			3	78.88
			3	78.88
02/05/2025	09:35:37.882	4		78.88
			4	78.88
			4	78.88
02/05/2025	09:35:35.270	1		78.97
			1	78.97
			1	78.97
02/05/2025	09:35:32.343	1		78.88
			1	78.88
			1	78.88
02/05/2025	09:35:16.341	1		78.89
			1	78.89
			1	78.89
02/05/2025	09:35:14.937	2		78.89
			2	78.89
			2	78.89
02/05/2025	09:35:14.268	6		78.89
			1	78.89
			2	78.89
			1	78.89
			1	78.89
			6	78.89
			1	78.89
02/05/2025	09:35:11.097	151		78.95
			2	78.95
			100	78.95
			2	78.95
			2	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			2	78.95
			3	78.95
			20	78.95
			4	78.95
			121	78.95
			1	78.95
			2	78.95
			10	78.95
			1	78.95
			2	78.95
			3	78.95
			1	78.95
			2	78.95
			1	78.95
			2	78.95
			1	78.95
			3	78.95
			2	78.95
			1	78.95
			2	78.95
			1	78.95
			1	78.95
			1	78.95
			2	78.95
02/05/2025	09:33:28.697	2 834		78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			230	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			4	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			1	78.95
			2 822	78.95
			2	78.95
			2	78.95
			1	78.95
			3	78.95
			2	78.95
			2	78.95
			1	78.95
			2 567	78.95
			1	78.95
			10	78.95
			1	78.95
			1	78.95

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: 94.6901 / Ask: 94.7199
Volume: 34 379
+1.09%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 12:30:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice