Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

265

205

84.10

Date	Time	Volume	Order Volume	Price
14/05/2025	11:48:43.792	1		84.10
			1	84.10
			1	84.10
14/05/2025	11:42:40.539	19		84.15
			19	84.15
			19	84.15
14/05/2025	11:41:33.003	10		84.11
			10	84.11
			10	84.11
14/05/2025	11:41:18.311	1		84.14
			1	84.14
			1	84.14
14/05/2025	11:41:15.798	1		84.14
			1	84.14
			1	84.14
14/05/2025	11:40:01.645	2		84.14
			2	84.14
			2	84.14
14/05/2025	11:38:45.811	1		84.14
			1	84.14
			1	84.14
14/05/2025	11:37:44.300	1		84.15
			1	84.15
			1	84.15
14/05/2025	11:34:33.850	1		84.18
			1	84.18
			1	84.18
14/05/2025	11:34:06.766	5		84.19
			5	84.19
			5	84.19
14/05/2025	11:32:51.233	15		84.20
			15	84.20
			15	84.20
14/05/2025	11:30:27.290	95		84.20
			95	84.20
			95	84.20
14/05/2025	11:29:40.208	2		84.18
			2	84.18
			2	84.18
14/05/2025	11:28:38.266	4		84.15
			4	84.15
			4	84.15
14/05/2025	11:27:15.015	590		84.12
			590	84.12
			590	84.12
14/05/2025	11:24:26.770	2		84.11
			2	84.11
			2	84.11
14/05/2025	11:20:56.670	1		84.08
			1	84.08
			1	84.08
14/05/2025	11:15:43.719	2		84.08
			2	84.08
			2	84.08
14/05/2025	11:14:44.399	60		84.10
			60	84.10
			60	84.10
14/05/2025	11:14:38.508	120		84.12
			120	84.12
			120	84.12
14/05/2025	11:13:12.538	8		84.17
			8	84.17
			8	84.17
14/05/2025	11:03:21.278	1		84.21
			1	84.21
			1	84.21
14/05/2025	11:01:33.370	580		84.27
			580	84.27
			580	84.27
14/05/2025	11:01:05.424	1 120		84.27
			1 120	84.27
			1 120	84.27
14/05/2025	11:00:48.804	3		84.28
			3	84.28
			3	84.28
14/05/2025	11:00:17.694	2 361		84.28
			2 361	84.28
			2 361	84.28
14/05/2025	11:00:05.625	1 097		84.24
			1 097	84.24
			1 097	84.24
14/05/2025	10:59:40.036	6		84.28
			6	84.28
			6	84.28
14/05/2025	10:56:37.675	2		84.30
			2	84.30
			2	84.30
14/05/2025	10:56:23.821	1		84.31
			1	84.31
			1	84.31
14/05/2025	10:55:57.575	20		84.34
			20	84.34
			20	84.34
14/05/2025	10:51:05.410	1		84.35
			1	84.35
			1	84.35
14/05/2025	10:45:38.947	3		84.31
			3	84.31
			3	84.31
14/05/2025	10:44:57.271	1		84.36
			1	84.36
			1	84.36
14/05/2025	10:44:51.235	1		84.36
			1	84.36
			1	84.36
14/05/2025	10:43:54.851	10		84.37
			10	84.37
			10	84.37
14/05/2025	10:42:43.019	100		84.30
			100	84.30
			100	84.30
14/05/2025	10:42:22.056	2		84.29
			2	84.29
			2	84.29
14/05/2025	10:39:20.273	5		84.33
			5	84.33
			5	84.33
14/05/2025	10:35:11.781	5		84.28
			5	84.28
			5	84.28
14/05/2025	10:33:28.405	1		84.25
			1	84.25
			1	84.25
14/05/2025	10:32:26.263	1		84.27
			1	84.27
			1	84.27
14/05/2025	10:27:06.556	3		84.19
			3	84.19
			3	84.19
14/05/2025	10:26:58.109	20		84.18
			20	84.18
			20	84.18
14/05/2025	10:22:07.299	12		84.28
			12	84.28
			12	84.28
14/05/2025	10:21:53.282	13		84.27
			13	84.27
			13	84.27
14/05/2025	10:20:53.207	6		84.30
			6	84.30
			6	84.30
14/05/2025	10:19:26.934	15		84.30
			15	84.30
			15	84.30
14/05/2025	10:19:02.926	1		84.27
			1	84.27
			1	84.27
14/05/2025	10:18:57.090	5		84.30
			5	84.30
			5	84.30
14/05/2025	10:18:05.562	42		84.27
			42	84.27
			42	84.27
14/05/2025	10:17:15.456	1		84.35
			1	84.35
			1	84.35
14/05/2025	10:14:23.188	9		84.33
			9	84.33
			9	84.33
14/05/2025	10:12:59.502	25		84.32
			25	84.32
			25	84.32
14/05/2025	10:12:19.419	2		84.23
			2	84.23
			2	84.23
14/05/2025	10:11:43.098	1		84.20
			1	84.20
			1	84.20
14/05/2025	10:08:09.816	35		84.22
			35	84.22
			35	84.22
14/05/2025	10:07:50.793	3		84.27
			3	84.27
			3	84.27
14/05/2025	10:07:37.309	2		84.35
			2	84.35
			2	84.35
14/05/2025	10:07:32.384	5		84.37
			5	84.37
			5	84.37
14/05/2025	10:06:22.240	50		84.38
			50	84.38
			50	84.38
14/05/2025	10:04:41.927	8		84.38
			8	84.38
			8	84.38
14/05/2025	10:02:59.323	4		84.52
			4	84.52
			4	84.52
14/05/2025	10:01:35.149	128		84.63
			128	84.63
			128	84.63
14/05/2025	09:59:47.554	3		84.61
			3	84.61
			3	84.61
14/05/2025	09:58:47.228	2		84.58
			2	84.58
			2	84.58
14/05/2025	09:55:46.071	1		84.68
			1	84.68
			1	84.68
14/05/2025	09:55:01.082	3		84.66
			3	84.66
			3	84.66
14/05/2025	09:51:44.749	2		84.65
			2	84.65
			2	84.65
14/05/2025	09:51:37.229	283		84.67
			283	84.67
			283	84.67
14/05/2025	09:51:24.822	141		84.65
			141	84.65
			141	84.65
14/05/2025	09:51:00.053	2		84.66
			2	84.66
			2	84.66
14/05/2025	09:50:26.777	50		84.69
			50	84.69
			50	84.69
14/05/2025	09:49:10.201	1		84.66
			1	84.66
			1	84.66
14/05/2025	09:45:47.664	2		84.67
			2	84.67
			2	84.67
14/05/2025	09:45:45.210	3		84.63
			3	84.63
			3	84.63
14/05/2025	09:44:46.448	300		84.70
			300	84.70
			300	84.70
14/05/2025	09:39:08.298	17		84.65
			17	84.65
			17	84.65
14/05/2025	09:37:31.168	29		84.73
			29	84.73
			29	84.73
14/05/2025	09:36:47.180	118		84.73
			118	84.73
			118	84.73
14/05/2025	09:34:25.958	177		84.72
			177	84.72
			177	84.72
14/05/2025	09:34:04.180	3		84.74
			3	84.74
			3	84.74
14/05/2025	09:32:51.597	6		84.74
			6	84.74
			6	84.74
14/05/2025	09:32:45.354	53		84.74
			53	84.74
			53	84.74
14/05/2025	09:31:22.663	4		84.66
			4	84.66
			4	84.66
14/05/2025	09:30:04.733	1		84.70
			1	84.70
			1	84.70
14/05/2025	09:29:18.151	3		84.73
			3	84.73
			3	84.73
14/05/2025	09:29:17.952	18		84.76
			18	84.76
			18	84.76
14/05/2025	09:29:07.615	3		84.71
			3	84.71
			3	84.71
14/05/2025	09:29:01.465	1		84.76
			1	84.76
			1	84.76
14/05/2025	09:28:05.689	300		84.73
			300	84.73
			300	84.73
14/05/2025	09:27:10.456	2		84.76
			2	84.76
			2	84.76
14/05/2025	09:27:02.291	1		84.75
			1	84.75
			1	84.75
14/05/2025	09:26:55.638	3		84.72
			3	84.72
			3	84.72
14/05/2025	09:26:52.154	50		84.77
			50	84.77
			50	84.77
14/05/2025	09:26:48.152	1		84.77
			1	84.77
			1	84.77
14/05/2025	09:26:31.990	1		84.77
			1	84.77
			1	84.77
14/05/2025	09:26:27.438	10		84.77
			10	84.77
			10	84.77
14/05/2025	09:26:11.154	1		84.77
			1	84.77
			1	84.77
14/05/2025	09:26:08.034	1		84.77
			1	84.77
			1	84.77
14/05/2025	09:25:14.380	5		84.75
			5	84.75
			5	84.75
14/05/2025	09:25:07.325	1		84.77
			1	84.77
			1	84.77
14/05/2025	09:24:52.262	6		84.75
			6	84.75
			6	84.75
14/05/2025	09:24:42.511	40		84.80
			40	84.80
			40	84.80
14/05/2025	09:24:33.325	126		84.81
			1	84.81
			1	84.81
			1	84.81
			120	84.81
			18	84.81
			1	84.81
			108	84.81
			1	84.81
			1	84.81
14/05/2025	09:20:58.487	1 000		84.94
			1 000	84.94
			1 000	84.94
14/05/2025	09:20:03.915	3		84.97
			3	84.97
			3	84.97
14/05/2025	09:19:37.433	2		85.00
			2	85.00
			2	85.00
14/05/2025	09:19:20.433	1		85.01
			1	85.01
			1	85.01
14/05/2025	09:19:10.770	1		85.01
			1	85.01
			1	85.01
14/05/2025	09:19:04.431	1		85.01
			1	85.01
			1	85.01
14/05/2025	09:19:03.929	1		85.01
			1	85.01
			1	85.01
14/05/2025	09:18:08.903	1		85.02
			1	85.02
			1	85.02
14/05/2025	09:17:56.338	5		85.01
			5	85.01
			5	85.01
14/05/2025	09:17:37.933	1		85.02
			1	85.02
			1	85.02
14/05/2025	09:17:32.105	1		85.02
			1	85.02
			1	85.02
14/05/2025	09:17:31.798	1		85.02
			1	85.02
			1	85.02
14/05/2025	09:17:13.982	100		85.02
			100	85.02
			100	85.02
14/05/2025	09:17:13.689	1		85.02
			1	85.02
			1	85.02
14/05/2025	09:17:08.858	1		85.02
			1	85.02
			1	85.02
14/05/2025	09:16:31.627	3		85.01
			3	85.01
			3	85.01
14/05/2025	09:16:15.128	1		85.05
			1	85.05
			1	85.05
14/05/2025	09:15:16.855	1		85.05
			1	85.05
			1	85.05
14/05/2025	09:15:15.644	1		85.05
			1	85.05
			1	85.05
14/05/2025	09:14:12.271	1		85.05
			1	85.05
			1	85.05
14/05/2025	09:13:44.096	5		85.00
			5	85.00
			5	85.00
14/05/2025	09:13:13.807	1		85.05
			1	85.05
			1	85.05
14/05/2025	09:13:11.290	1		85.05
			1	85.05
			1	85.05
14/05/2025	09:13:01.928	1		85.05
			1	85.05
			1	85.05
14/05/2025	09:12:39.594	1		85.04
			1	85.04
			1	85.04
14/05/2025	09:12:39.293	1		85.04
			1	85.04
			1	85.04
14/05/2025	09:12:25.854	567		85.00
			60	85.00
			100	85.00
			55	85.00
			567	85.00
			272	85.00
			30	85.00
			25	85.00
			25	85.00
14/05/2025	09:12:22.596	1 080		85.00
			1 080	85.00
			1 080	85.00
14/05/2025	09:12:11.165	1		84.99
			1	84.99
			1	84.99
14/05/2025	09:11:35.509	4		84.97
			4	84.97
			4	84.97
14/05/2025	09:11:31.992	1		84.98
			1	84.98
			1	84.98
14/05/2025	09:11:02.813	1		84.98
			1	84.98
			1	84.98
14/05/2025	09:10:32.095	10		84.97
			10	84.97
			10	84.97
14/05/2025	09:10:04.544	2		84.97
			2	84.97
			2	84.97
14/05/2025	09:09:40.907	1		84.97
			1	84.97
			1	84.97
14/05/2025	09:09:29.438	3		84.93
			3	84.93
			3	84.93
14/05/2025	09:09:17.868	1		84.97
			1	84.97
			1	84.97
14/05/2025	09:09:16.154	1		84.97
			1	84.97
			1	84.97
14/05/2025	09:07:37.845	1		84.97
			1	84.97
			1	84.97
14/05/2025	09:06:36.779	1		84.98
			1	84.98
			1	84.98
14/05/2025	09:05:58.441	3		84.87
			3	84.87
			3	84.87
14/05/2025	09:05:34.127	1		84.91
			1	84.91
			1	84.91
14/05/2025	09:05:32.688	1		84.91
			1	84.91
			1	84.91
14/05/2025	09:04:00.747	25		85.00
			24	85.00
			1	85.00
			1	85.00
			12	85.00
			1	85.00
			3	85.00
			7	85.00
			1	85.00
14/05/2025	08:58:28.116	1		84.82
			1	84.82
			1	84.82
14/05/2025	08:58:28.039	2		84.82
			2	84.82
			2	84.82
14/05/2025	08:57:51.571	50		85.00
			50	85.00
			50	85.00
14/05/2025	08:52:58.948	1		85.00
			1	85.00
			1	85.00
14/05/2025	08:52:24.126	76		84.70
			76	84.70
			76	84.70
14/05/2025	08:48:35.594	2		84.99
			2	84.99
			2	84.99
14/05/2025	08:46:19.894	1		85.00
			1	85.00
			1	85.00
14/05/2025	08:43:32.369	1		84.73
			1	84.73
			1	84.73
14/05/2025	08:42:42.101	57		84.74
			57	84.74
			57	84.74
14/05/2025	08:41:27.890	2		85.00
			2	85.00
			2	85.00
14/05/2025	08:41:08.266	3		85.00
			3	85.00
			3	85.00
14/05/2025	08:35:15.746	12		85.00
			12	85.00
			12	85.00
14/05/2025	08:32:13.722	6		85.00
			6	85.00
			6	85.00
14/05/2025	08:30:31.878	10		85.00
			10	85.00
			10	85.00
14/05/2025	08:29:08.773	70		84.70
			70	84.70
			70	84.70
14/05/2025	08:25:34.651	1		84.67
			1	84.67
			1	84.67
14/05/2025	08:25:07.884	1		84.99
			1	84.99
			1	84.99
14/05/2025	08:24:37.602	2		84.68
			2	84.68
			2	84.68
14/05/2025	08:23:31.328	117		85.00
			117	85.00
			117	85.00
14/05/2025	08:22:40.065	10		85.00
			10	85.00
			10	85.00
14/05/2025	08:19:36.206	58		84.99
			58	84.99
			58	84.99
14/05/2025	08:19:24.725	2		84.99
			2	84.99
			2	84.99
14/05/2025	08:18:04.553	1		85.00
			1	85.00
			1	85.00
14/05/2025	08:17:24.439	129		84.99
			129	84.99
			129	84.99
14/05/2025	08:17:05.546	15		85.00
			15	85.00
			15	85.00
14/05/2025	08:11:44.327	8		85.00
			8	85.00
			8	85.00
14/05/2025	08:11:21.075	18		84.72
			18	84.72
			18	84.72
14/05/2025	08:08:10.642	4		84.77
			4	84.77
			4	84.77
14/05/2025	08:08:02.312	11		85.00
			11	85.00
			11	85.00
14/05/2025	08:05:27.335	3		84.75
			3	84.75
			3	84.75
14/05/2025	08:05:23.356	1		84.75
			1	84.75
			1	84.75
14/05/2025	08:05:23.156	1		85.00
			1	85.00
			1	85.00
14/05/2025	08:04:53.773	1		85.00
			1	85.00
			1	85.00
14/05/2025	08:04:21.287	1		84.75
			1	84.75
			1	84.75
14/05/2025	08:04:03.483	2		85.00
			2	85.00
			2	85.00
14/05/2025	08:03:35.622	1		85.00
			1	85.00
			1	85.00
14/05/2025	08:03:21.742	3		85.00
			3	85.00
			3	85.00
14/05/2025	08:02:39.493	1		85.00
			1	85.00
			1	85.00
14/05/2025	08:02:25.316	1		84.72
			1	84.72
			1	84.72
14/05/2025	08:01:55.235	1		84.72
			1	84.72
			1	84.72
14/05/2025	08:01:38.411	1		84.74
			1	84.74
			1	84.74
14/05/2025	08:01:03.640	3		84.74
			3	84.74
			3	84.74
14/05/2025	08:00:29.021	4		85.00
			4	85.00
			4	85.00
14/05/2025	08:00:09.697	54		84.72
			54	84.72
			54	84.72
14/05/2025	08:00:06.569	67		85.00
			67	85.00
			67	85.00
14/05/2025	07:59:32.078	1		85.00
			1	85.00
			1	85.00
14/05/2025	07:56:20.540	40		85.00
			40	85.00
			40	85.00
14/05/2025	07:45:43.839	100		85.00
			100	85.00
			100	85.00
14/05/2025	07:43:38.068	10		85.00
			10	85.00
			10	85.00
14/05/2025	07:43:33.704	15		85.00
			15	85.00
			5	85.00
			10	85.00
14/05/2025	07:40:05.959	25		85.00
			25	85.00
			25	85.00
14/05/2025	07:39:59.531	1		85.00
			1	85.00
			1	85.00
14/05/2025	07:35:38.178	18		84.68
			18	84.68
			2	84.68
			16	84.68
14/05/2025	07:34:58.766	5		84.99
			5	84.99
			5	84.99
14/05/2025	07:30:51.630	122		84.99
			47	84.99
			11	84.99
			7	84.99
			11	84.99
			35	84.99
			11	84.99
			120	84.99
			2	84.99
14/05/2025	07:30:33.584	178		84.99
			159	84.99
			11	84.99
			160	84.99
			8	84.99
			7	84.99
			11	84.99

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: 99.6801 / Ask: 99.7139
Volume: 12 615
-0.66%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 11:51:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice