Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1077

924

80.27

Date	Time	Volume	Order Volume	Price
08/05/2025	20:55:48.400	13		80.27
			13	80.27
			13	80.27
08/05/2025	20:55:24.151	1		80.05
			1	80.05
			1	80.05
08/05/2025	20:55:12.675	2		80.26
			2	80.26
			2	80.26
08/05/2025	20:54:51.351	3		80.06
			3	80.06
			3	80.06
08/05/2025	20:54:25.789	7		80.28
			7	80.28
			7	80.28
08/05/2025	20:52:20.631	41		80.04
			41	80.04
			41	80.04
08/05/2025	20:51:50.147	4		80.05
			4	80.05
			4	80.05
08/05/2025	20:51:33.137	3		80.25
			3	80.25
			3	80.25
08/05/2025	20:50:02.545	8		80.29
			8	80.29
			8	80.29
08/05/2025	20:47:10.884	2		80.14
			2	80.14
			2	80.14
08/05/2025	20:46:51.563	23		80.36
			23	80.36
			23	80.36
08/05/2025	20:45:51.396	1		80.35
			1	80.35
			1	80.35
08/05/2025	20:45:18.283	3		80.14
			3	80.14
			3	80.14
08/05/2025	20:45:11.544	7		80.35
			7	80.35
			7	80.35
08/05/2025	20:44:18.681	20		80.36
			20	80.36
			20	80.36
08/05/2025	20:43:02.343	25		80.36
			25	80.36
			25	80.36
08/05/2025	20:42:44.295	50		80.35
			50	80.35
			50	80.35
08/05/2025	20:41:27.474	1		80.33
			1	80.33
			1	80.33
08/05/2025	20:41:10.779	1		80.12
			1	80.12
			1	80.12
08/05/2025	20:38:46.698	1		80.33
			1	80.33
			1	80.33
08/05/2025	20:38:43.781	1		80.33
			1	80.33
			1	80.33
08/05/2025	20:38:26.383	13		80.33
			13	80.33
			13	80.33
08/05/2025	20:37:15.538	1		80.12
			1	80.12
			1	80.12
08/05/2025	20:35:12.517	300		80.21
			300	80.21
			300	80.21
08/05/2025	20:34:46.392	9		79.99
			9	79.99
			9	79.99
08/05/2025	20:34:10.994	6		80.00
			6	80.00
			6	80.00
08/05/2025	20:33:40.429	3		80.20
			3	80.20
			3	80.20
08/05/2025	20:31:10.214	3		80.12
			3	80.12
			3	80.12
08/05/2025	20:26:16.580	13		80.12
			13	80.12
			13	80.12
08/05/2025	20:26:13.359	3		79.91
			3	79.91
			3	79.91
08/05/2025	20:25:29.901	1		80.12
			1	80.12
			1	80.12
08/05/2025	20:25:06.961	2		80.09
			2	80.09
			2	80.09
08/05/2025	20:24:52.772	1		80.09
			1	80.09
			1	80.09
08/05/2025	20:22:48.423	1		80.11
			1	80.11
			1	80.11
08/05/2025	20:22:45.321	18		80.11
			18	80.11
			12	80.11
			6	80.11
08/05/2025	20:18:55.812	1		80.13
			1	80.13
			1	80.13
08/05/2025	20:18:17.378	1		80.14
			1	80.14
			1	80.14
08/05/2025	20:17:06.455	1		79.93
			1	79.93
			1	79.93
08/05/2025	20:16:26.471	3		80.14
			3	80.14
			3	80.14
08/05/2025	20:14:56.867	3		79.88
			3	79.88
			3	79.88
08/05/2025	20:14:38.156	4		80.10
			4	80.10
			4	80.10
08/05/2025	20:11:36.169	4		80.06
			4	80.06
			4	80.06
08/05/2025	20:08:31.922	3		80.07
			3	80.07
			3	80.07
08/05/2025	19:59:02.828	1		80.04
			1	80.04
			1	80.04
08/05/2025	19:57:47.472	15		80.06
			15	80.06
			15	80.06
08/05/2025	19:56:19.395	13		80.13
			13	80.13
			13	80.13
08/05/2025	19:56:09.229	1		80.14
			1	80.14
			1	80.14
08/05/2025	19:55:09.534	3		79.97
			3	79.97
			3	79.97
08/05/2025	19:55:00.583	3		80.19
			3	80.19
			3	80.19
08/05/2025	19:54:15.701	2		80.20
			2	80.20
			2	80.20
08/05/2025	19:53:38.569	5		80.24
			5	80.24
			5	80.24
08/05/2025	19:53:09.085	1		80.25
			1	80.25
			1	80.25
08/05/2025	19:52:28.730	3		80.23
			3	80.23
			3	80.23
08/05/2025	19:52:11.224	69		80.02
			69	80.02
			69	80.02
08/05/2025	19:51:24.946	4		80.21
			4	80.21
			4	80.21
08/05/2025	19:51:16.491	1		80.00
			1	80.00
			1	80.00
08/05/2025	19:50:32.502	3		79.96
			3	79.96
			3	79.96
08/05/2025	19:50:13.486	1		80.21
			1	80.21
			1	80.21
08/05/2025	19:49:44.922	1		80.21
			1	80.21
			1	80.21
08/05/2025	19:47:47.728	5		80.22
			5	80.22
			5	80.22
08/05/2025	19:47:37.567	1		80.21
			1	80.21
			1	80.21
08/05/2025	19:46:37.284	3		80.00
			3	80.00
			3	80.00
08/05/2025	19:46:07.992	2		80.25
			2	80.25
			2	80.25
08/05/2025	19:45:29.440	5		80.04
			5	80.04
			5	80.04
08/05/2025	19:44:14.878	1		80.26
			1	80.26
			1	80.26
08/05/2025	19:43:59.372	1		80.06
			1	80.06
			1	80.06
08/05/2025	19:42:24.674	1		80.23
			1	80.23
			1	80.23
08/05/2025	19:40:30.464	10		80.03
			10	80.03
			10	80.03
08/05/2025	19:36:41.736	7		80.23
			7	80.23
			7	80.23
08/05/2025	19:35:19.221	7		80.23
			7	80.23
			7	80.23
08/05/2025	19:34:21.747	4		80.04
			4	80.04
			4	80.04
08/05/2025	19:30:52.135	5		80.09
			5	80.09
			5	80.09
08/05/2025	19:28:55.484	13		80.33
			13	80.33
			13	80.33
08/05/2025	19:26:30.560	1		80.30
			1	80.30
			1	80.30
08/05/2025	19:26:30.131	11		80.09
			11	80.09
			11	80.09
08/05/2025	19:26:06.800	50		80.29
			50	80.29
			50	80.29
08/05/2025	19:25:50.007	1		80.31
			1	80.31
			1	80.31
08/05/2025	19:24:39.865	1		80.10
			1	80.10
			1	80.10
08/05/2025	19:21:57.921	3		80.01
			3	80.01
			3	80.01
08/05/2025	19:21:24.393	35		80.24
			35	80.24
			35	80.24
08/05/2025	19:20:31.352	1		80.22
			1	80.22
			1	80.22
08/05/2025	19:18:52.623	1		80.21
			1	80.21
			1	80.21
08/05/2025	19:18:38.032	7		80.22
			7	80.22
			7	80.22
08/05/2025	19:18:22.440	517		80.02
			517	80.02
			517	80.02
08/05/2025	19:13:56.331	1		80.28
			1	80.28
			1	80.28
08/05/2025	19:13:24.318	7		80.27
			7	80.27
			7	80.27
08/05/2025	19:11:56.967	3		80.20
			3	80.20
			3	80.20
08/05/2025	19:11:37.151	1		80.31
			1	80.31
			1	80.31
08/05/2025	19:09:51.458	100		80.33
			36	80.33
			64	80.33
			100	80.33
08/05/2025	19:08:59.863	600		80.25
			600	80.25
			600	80.25
08/05/2025	19:08:47.788	600		80.24
			600	80.24
			600	80.24
08/05/2025	19:08:46.357	2		80.24
			2	80.24
			2	80.24
08/05/2025	19:08:34.478	1		80.36
			1	80.36
			1	80.36
08/05/2025	19:07:55.426	1		80.36
			1	80.36
			1	80.36
08/05/2025	19:07:13.418	14		80.24
			14	80.24
			14	80.24
08/05/2025	19:06:46.872	3		80.10
			3	80.10
			3	80.10
08/05/2025	19:06:38.825	3		80.10
			3	80.10
			3	80.10
08/05/2025	19:06:23.123	1		80.24
			1	80.24
			1	80.24
08/05/2025	19:04:41.848	14		80.12
			14	80.12
			14	80.12
08/05/2025	19:04:22.979	2		80.24
			2	80.24
			2	80.24
08/05/2025	19:03:28.025	39		80.13
			39	80.13
			39	80.13
08/05/2025	18:59:10.673	7		80.19
			7	80.19
			7	80.19
08/05/2025	18:58:14.513	3		80.39
			3	80.39
			3	80.39
08/05/2025	18:56:44.330	1		80.37
			1	80.37
			1	80.37
08/05/2025	18:56:41.131	50		80.37
			50	80.37
			50	80.37
08/05/2025	18:55:36.770	20		80.37
			20	80.37
			20	80.37
08/05/2025	18:55:21.559	1		80.36
			1	80.36
			1	80.36
08/05/2025	18:54:30.142	1		80.39
			1	80.39
			1	80.39
08/05/2025	18:54:01.678	1		80.38
			1	80.38
			1	80.38
08/05/2025	18:53:36.936	1		80.37
			1	80.37
			1	80.37
08/05/2025	18:52:56.690	1		80.14
			1	80.14
			1	80.14
08/05/2025	18:52:30.211	1		80.17
			1	80.17
			1	80.17
08/05/2025	18:52:07.161	1		80.37
			1	80.37
			1	80.37
08/05/2025	18:50:42.612	4		80.12
			4	80.12
			4	80.12
08/05/2025	18:50:33.555	3		80.24
			3	80.24
			3	80.24
08/05/2025	18:50:32.548	1		80.24
			1	80.24
			1	80.24
08/05/2025	18:50:08.701	4		80.13
			4	80.13
			4	80.13
08/05/2025	18:49:39.610	12		80.15
			12	80.15
			12	80.15
08/05/2025	18:49:39.106	2		80.36
			2	80.36
			2	80.36
08/05/2025	18:49:22.501	1		80.36
			1	80.36
			1	80.36
08/05/2025	18:47:45.989	10		80.06
			10	80.06
			10	80.06
08/05/2025	18:47:19.840	10		80.06
			10	80.06
			10	80.06
08/05/2025	18:46:38.895	100		80.24
			100	80.24
			70	80.24
			30	80.24
08/05/2025	18:46:15.446	2		80.24
			2	80.24
			2	80.24
08/05/2025	18:45:25.130	1		80.24
			1	80.24
			1	80.24
08/05/2025	18:44:24.055	1		80.07
			1	80.07
			1	80.07
08/05/2025	18:43:11.583	1		80.02
			1	80.02
			1	80.02
08/05/2025	18:42:47.329	1		80.22
			1	80.22
			1	80.22
08/05/2025	18:42:08.982	1		80.23
			1	80.23
			1	80.23
08/05/2025	18:40:55.419	7		80.02
			7	80.02
			7	80.02
08/05/2025	18:40:09.542	3		80.07
			3	80.07
			3	80.07
08/05/2025	18:39:55.053	1		80.24
			1	80.24
			1	80.24
08/05/2025	18:39:24.767	3		80.24
			3	80.24
			3	80.24
08/05/2025	18:39:23.359	2		80.24
			2	80.24
			2	80.24
08/05/2025	18:37:17.552	4		80.00
			4	80.00
			4	80.00
08/05/2025	18:36:37.492	4		80.21
			4	80.21
			4	80.21
08/05/2025	18:36:31.549	1		80.01
			1	80.01
			1	80.01
08/05/2025	18:35:23.602	1		80.21
			1	80.21
			1	80.21
08/05/2025	18:35:04.087	2		80.00
			2	80.00
			2	80.00
08/05/2025	18:33:32.599	2		79.96
			2	79.96
			2	79.96
08/05/2025	18:32:05.550	2		80.18
			2	80.18
			2	80.18
08/05/2025	18:32:01.928	3		79.96
			3	79.96
			3	79.96
08/05/2025	18:31:26.801	4		79.96
			4	79.96
			4	79.96
08/05/2025	18:30:17.164	1		80.19
			1	80.19
			1	80.19
08/05/2025	18:30:00.656	7		79.96
			7	79.96
			7	79.96
08/05/2025	18:29:50.692	37		79.97
			37	79.97
			37	79.97
08/05/2025	18:29:42.738	1		80.17
			1	80.17
			1	80.17
08/05/2025	18:29:13.049	9		79.94
			9	79.94
			9	79.94
08/05/2025	18:28:41.349	1		79.97
			1	79.97
			1	79.97
08/05/2025	18:28:25.348	10		79.99
			10	79.99
			10	79.99
08/05/2025	18:28:18.506	1		80.18
			1	80.18
			1	80.18
08/05/2025	18:28:10.254	1		80.17
			1	80.17
			1	80.17
08/05/2025	18:27:38.560	1		80.20
			1	80.20
			1	80.20
08/05/2025	18:27:08.666	7		80.17
			7	80.17
			7	80.17
08/05/2025	18:27:07.856	1		79.97
			1	79.97
			1	79.97
08/05/2025	18:26:39.582	1		79.99
			1	79.99
			1	79.99
08/05/2025	18:26:34.852	9		79.99
			9	79.99
			9	79.99
08/05/2025	18:23:17.064	20		80.23
			20	80.23
			20	80.23
08/05/2025	18:15:47.160	1		80.06
			1	80.06
			1	80.06
08/05/2025	18:15:30.850	1		80.24
			1	80.24
			1	80.24
08/05/2025	18:15:17.071	1		80.05
			1	80.05
			1	80.05
08/05/2025	18:14:28.469	29		80.24
			29	80.24
			5	80.24
			11	80.24
			5	80.24
			8	80.24
08/05/2025	18:12:10.102	4		79.90
			4	79.90
			4	79.90
08/05/2025	18:11:25.822	1		80.17
			1	80.17
			1	80.17
08/05/2025	18:09:13.925	2		79.92
			2	79.92
			2	79.92
08/05/2025	18:09:04.567	1		79.90
			1	79.90
			1	79.90
08/05/2025	18:08:34.166	50		80.09
			50	80.09
			50	80.09
08/05/2025	18:08:18.278	1		80.07
			1	80.07
			1	80.07
08/05/2025	18:08:03.089	2		80.07
			2	80.07
			2	80.07
08/05/2025	18:07:02.105	1		79.86
			1	79.86
			1	79.86
08/05/2025	18:06:14.510	3		80.08
			3	80.08
			3	80.08
08/05/2025	18:05:38.448	600		80.09
			600	80.09
			600	80.09
08/05/2025	18:04:52.396	3		80.08
			3	80.08
			3	80.08
08/05/2025	18:04:46.155	1		79.88
			1	79.88
			1	79.88
08/05/2025	18:02:01.712	2		80.04
			2	80.04
			2	80.04
08/05/2025	18:01:20.763	2		80.03
			2	80.03
			2	80.03
08/05/2025	18:00:26.308	2		79.80
			2	79.80
			2	79.80
08/05/2025	18:00:07.182	1		79.78
			1	79.78
			1	79.78
08/05/2025	17:59:01.088	1		79.78
			1	79.78
			1	79.78
08/05/2025	17:56:36.524	1		79.81
			1	79.81
			1	79.81
08/05/2025	17:56:22.342	4		80.01
			4	80.01
			4	80.01
08/05/2025	17:56:17.012	5		79.80
			5	79.80
			5	79.80
08/05/2025	17:55:05.377	50		80.00
			50	80.00
			50	80.00
08/05/2025	17:53:12.174	10		79.77
			10	79.77
			10	79.77
08/05/2025	17:53:04.121	1		79.96
			1	79.96
			1	79.96
08/05/2025	17:52:47.429	51		79.77
			51	79.77
			51	79.77
08/05/2025	17:51:48.540	1		80.05
			1	80.05
			1	80.05
08/05/2025	17:51:31.439	2		79.84
			2	79.84
			2	79.84
08/05/2025	17:50:49.583	1 500		80.00
			1 500	80.00
			1 500	80.00
08/05/2025	17:48:39.143	1		79.97
			1	79.97
			1	79.97
08/05/2025	17:47:35.688	1		80.10
			1	80.10
			1	80.10
08/05/2025	17:47:27.828	4		79.95
			4	79.95
			4	79.95
08/05/2025	17:45:48.124	1		79.92
			1	79.92
			1	79.92
08/05/2025	17:45:47.037	30		79.91
			30	79.91
			30	79.91
08/05/2025	17:45:09.488	1		79.91
			1	79.91
			1	79.91
08/05/2025	17:45:07.371	1		80.07
			1	80.07
			1	80.07
08/05/2025	17:45:03.648	1		80.05
			1	80.05
			1	80.05
08/05/2025	17:44:31.761	99		80.06
			15	80.06
			15	80.06
			20	80.06
			22	80.06
			27	80.06
			99	80.06
08/05/2025	17:43:45.584	56		79.90
			56	79.90
			56	79.90
08/05/2025	17:43:38.016	1		79.87
			1	79.87
			1	79.87
08/05/2025	17:42:22.956	13		80.01
			6	80.01
			7	80.01
			13	80.01
08/05/2025	17:41:42.818	3		79.90
			3	79.90
			3	79.90
08/05/2025	17:41:08.605	1		79.65
			1	79.65
			1	79.65
08/05/2025	17:40:43.655	8		79.82
			8	79.82
			8	79.82
08/05/2025	17:40:41.651	1		79.82
			1	79.82
			1	79.82
08/05/2025	17:40:02.195	1		79.77
			1	79.77
			1	79.77
08/05/2025	17:39:06.741	1		79.48
			1	79.48
			1	79.48
08/05/2025	17:38:45.210	3		79.47
			3	79.47
			3	79.47
08/05/2025	17:38:35.774	162		79.62
			1	79.62
			4	79.62
			15	79.62
			147	79.62
			26	79.62
			1	79.62
			130	79.62
08/05/2025	17:32:29.652	1		79.43
			1	79.43
			1	79.43
08/05/2025	17:32:24.928	31		79.37
			31	79.37
			28	79.37
			2	79.37
			1	79.37
08/05/2025	17:26:21.422	5		79.55
			5	79.55
			5	79.55
08/05/2025	17:24:54.381	3		79.42
			3	79.42
			3	79.42
08/05/2025	17:24:11.624	1		79.51
			1	79.51
			1	79.51
08/05/2025	17:19:25.431	40		79.21
			40	79.21
			40	79.21
08/05/2025	17:16:13.218	2		79.05
			2	79.05
			2	79.05
08/05/2025	17:15:43.615	1		79.19
			1	79.19
			1	79.19
08/05/2025	17:13:18.409	13		79.10
			13	79.10
			13	79.10
08/05/2025	17:12:16.019	1		79.11
			1	79.11
			1	79.11
08/05/2025	17:11:32.443	1		79.13
			1	79.13
			1	79.13
08/05/2025	17:11:29.423	1		79.11
			1	79.11
			1	79.11
08/05/2025	17:11:21.973	1		78.99
			1	78.99
			1	78.99
08/05/2025	17:10:43.029	1		79.00
			1	79.00
			1	79.00
08/05/2025	17:10:37.798	1		78.99
			1	78.99
			1	78.99
08/05/2025	17:10:06.295	1		78.98
			1	78.98
			1	78.98
08/05/2025	17:07:22.162	6		78.93
			6	78.93
			6	78.93
08/05/2025	17:02:42.505	1		78.94
			1	78.94
			1	78.94
08/05/2025	17:01:45.050	1		79.04
			1	79.04
			1	79.04
08/05/2025	17:01:01.287	1		79.01
			1	79.01
			1	79.01
08/05/2025	16:57:58.731	13		78.84
			13	78.84
			13	78.84
08/05/2025	16:56:38.119	2		78.91
			2	78.91
			2	78.91
08/05/2025	16:54:17.775	1		78.96
			1	78.96
			1	78.96
08/05/2025	16:54:14.408	2 000		78.96
			2 000	78.96
			1 999	78.96
			1	78.96
08/05/2025	16:54:01.023	2 000		78.96
			2 000	78.96
			2 000	78.96
08/05/2025	16:53:25.417	1		79.13
			1	79.13
			1	79.13
08/05/2025	16:52:26.359	1		79.06
			1	79.06
			1	79.06
08/05/2025	16:50:52.449	1		78.97
			1	78.97
			1	78.97
08/05/2025	16:50:14.019	316		78.98
			316	78.98
			316	78.98
08/05/2025	16:49:19.034	2 000		78.92
			2 000	78.92
			2 000	78.92
08/05/2025	16:49:02.853	126		78.96
			126	78.96
			126	78.96
08/05/2025	16:48:31.288	3		78.89
			3	78.89
			3	78.89
08/05/2025	16:48:05.414	1		78.96
			1	78.96
			1	78.96
08/05/2025	16:47:47.684	3		79.00
			3	79.00
			3	79.00
08/05/2025	16:43:18.661	7		78.97
			7	78.97
			7	78.97
08/05/2025	16:43:17.116	1		78.90
			1	78.90
			1	78.90
08/05/2025	16:38:47.225	1		79.01
			1	79.01
			1	79.01
08/05/2025	16:34:29.251	5		79.17
			5	79.17
			5	79.17
08/05/2025	16:33:29.711	6		79.04
			6	79.04
			6	79.04
08/05/2025	16:33:28.463	1		79.13
			1	79.13
			1	79.13
08/05/2025	16:33:04.014	7		79.04
			7	79.04
			7	79.04
08/05/2025	16:32:55.765	3		79.13
			3	79.13
			3	79.13
08/05/2025	16:31:45.322	1		79.09
			1	79.09
			1	79.09
08/05/2025	16:31:44.920	1		79.09
			1	79.09
			1	79.09
08/05/2025	16:31:38.977	1		79.00
			1	79.00
			1	79.00
08/05/2025	16:29:21.217	1		79.10
			1	79.10
			1	79.10
08/05/2025	16:28:53.535	1		78.97
			1	78.97
			1	78.97
08/05/2025	16:28:41.765	3		78.95
			3	78.95
			3	78.95
08/05/2025	16:28:06.453	1		79.10
			1	79.10
			1	79.10
08/05/2025	16:26:17.063	1		79.09
			1	79.09
			1	79.09
08/05/2025	16:25:18.390	1		79.02
			1	79.02
			1	79.02
08/05/2025	16:22:01.158	2		79.03
			2	79.03
			2	79.03
08/05/2025	16:21:03.995	3		78.91
			3	78.91
			3	78.91
08/05/2025	16:20:41.048	1		78.90
			1	78.90
			1	78.90
08/05/2025	16:20:23.037	13		78.96
			13	78.96
			13	78.96
08/05/2025	16:18:54.578	3		78.89
			3	78.89
			3	78.89
08/05/2025	16:15:43.846	62		78.81
			62	78.81
			62	78.81
08/05/2025	16:14:06.375	1		78.76
			1	78.76
			1	78.76
08/05/2025	16:13:00.136	1		78.76
			1	78.76
			1	78.76
08/05/2025	16:12:18.719	1		78.76
			1	78.76
			1	78.76
08/05/2025	16:11:51.549	3		78.80
			3	78.80
			3	78.80
08/05/2025	16:11:36.457	1		78.78
			1	78.78
			1	78.78
08/05/2025	16:11:24.175	2		78.87
			2	78.87
			2	78.87
08/05/2025	16:10:06.707	1		78.88
			1	78.88
			1	78.88
08/05/2025	16:07:14.800	3		78.88
			3	78.88
			3	78.88
08/05/2025	16:07:10.273	10		78.97
			10	78.97
			10	78.97
08/05/2025	16:06:36.262	12		78.90
			12	78.90
			12	78.90
08/05/2025	16:06:32.831	1		78.99
			1	78.99
			1	78.99
08/05/2025	16:05:25.905	1		79.05
			1	79.05
			1	79.05
08/05/2025	16:05:05.982	1		79.05
			1	79.05
			1	79.05
08/05/2025	16:04:38.318	1		79.10
			1	79.10
			1	79.10
08/05/2025	16:04:21.771	625		79.04
			625	79.04
			625	79.04
08/05/2025	16:04:18.224	1 130		79.03
			1 130	79.03
			1 130	79.03
08/05/2025	16:04:11.337	1		79.04
			1	79.04
			1	79.04
08/05/2025	16:00:46.031	1		79.05
			1	79.05
			1	79.05
08/05/2025	16:00:40.458	125		79.04
			125	79.04
			125	79.04
08/05/2025	15:59:20.324	1		78.95
			1	78.95
			1	78.95
08/05/2025	15:58:05.765	2		79.12
			2	79.12
			2	79.12
08/05/2025	15:56:07.845	3		78.94
			3	78.94
			3	78.94
08/05/2025	15:55:52.451	1		78.99
			1	78.99
			1	78.99
08/05/2025	15:55:51.747	7		78.99
			7	78.99
			7	78.99
08/05/2025	15:54:57.508	1		78.98
			1	78.98
			1	78.98
08/05/2025	15:52:48.624	1		78.97
			1	78.97
			1	78.97
08/05/2025	15:52:46.716	2		78.96
			2	78.96
			2	78.96
08/05/2025	15:52:22.129	450		79.01
			450	79.01
			450	79.01
08/05/2025	15:51:01.363	1		78.85
			1	78.85
			1	78.85
08/05/2025	15:49:13.303	1		79.00
			1	79.00
			1	79.00
08/05/2025	15:48:38.666	3		79.04
			3	79.04
			3	79.04
08/05/2025	15:47:04.373	1		79.13
			1	79.13
			1	79.13
08/05/2025	15:45:47.668	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:45:46.425	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:45:00.737	58		79.23
			58	79.23
			58	79.23
08/05/2025	15:45:00.429	1		79.20
			1	79.20
			1	79.20
08/05/2025	15:44:47.750	1		79.23
			1	79.23
			1	79.23
08/05/2025	15:43:57.357	1		79.23
			1	79.23
			1	79.23
08/05/2025	15:43:48.826	63		79.27
			63	79.27
			63	79.27
08/05/2025	15:43:13.779	400		79.21
			400	79.21
			400	79.21
08/05/2025	15:42:47.528	5		79.18
			5	79.18
			5	79.18
08/05/2025	15:40:53.742	4		79.15
			4	79.15
			4	79.15
08/05/2025	15:40:49.110	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:40:12.059	1		79.11
			1	79.11
			1	79.11
08/05/2025	15:38:40.459	24		79.17
			24	79.17
			24	79.17
08/05/2025	15:38:21.478	100		79.20
			100	79.20
			100	79.20
08/05/2025	15:37:20.844	4		79.25
			4	79.25
			4	79.25
08/05/2025	15:36:48.433	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:36:39.615	1		79.20
			1	79.20
			1	79.20
08/05/2025	15:35:08.410	7		79.23
			7	79.23
			7	79.23
08/05/2025	15:34:30.275	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:34:29.673	1		79.22
			1	79.22
			1	79.22
08/05/2025	15:33:42.879	1		79.25
			1	79.25
			1	79.25
08/05/2025	15:33:41.672	1		79.18
			1	79.18
			1	79.18
08/05/2025	15:32:08.976	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:29:42.242	2		79.04
			2	79.04
			2	79.04
08/05/2025	15:29:07.114	3		79.41
			3	79.41
			3	79.41
08/05/2025	15:28:45.881	2		79.32
			2	79.32
			2	79.32
08/05/2025	15:27:50.833	100		79.28
			100	79.28
			100	79.28
08/05/2025	15:27:11.857	28		79.28
			28	79.28
			28	79.28
08/05/2025	15:26:21.406	7		79.33
			7	79.33
			7	79.33

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: 96.9179 / Ask: 97.0731
Volume: 28 420
+2.15%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 20:55:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice