Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

224

200

192.36

Date	Time	Volume	Order Volume	Price
17/07/2025	13:34:38.335	3		192.36
			3	192.36
			3	192.36
17/07/2025	13:34:27.059	5		192.38
			5	192.38
			5	192.38
17/07/2025	13:28:05.570	1		192.50
			1	192.50
			1	192.50
17/07/2025	13:27:29.535	4		192.46
			4	192.46
			4	192.46
17/07/2025	13:27:25.308	8		192.48
			8	192.48
			8	192.48
17/07/2025	13:25:33.260	1		192.42
			1	192.42
			1	192.42
17/07/2025	13:25:01.593	1 138		192.40
			1 138	192.40
			1 138	192.40
17/07/2025	13:24:05.780	2 000		192.40
			2 000	192.40
			2 000	192.40
17/07/2025	13:21:38.362	3		192.34
			3	192.34
			3	192.34
17/07/2025	13:21:31.423	1		192.38
			1	192.38
			1	192.38
17/07/2025	13:19:58.745	25		192.34
			25	192.34
			25	192.34
17/07/2025	13:17:39.918	1		192.28
			1	192.28
			1	192.28
17/07/2025	13:13:03.317	1		192.34
			1	192.34
			1	192.34
17/07/2025	13:12:13.546	220		192.32
			220	192.32
			220	192.32
17/07/2025	13:11:19.915	5		192.38
			5	192.38
			5	192.38
17/07/2025	13:07:02.591	8		192.30
			8	192.30
			8	192.30
17/07/2025	13:00:19.943	46		192.28
			46	192.28
			46	192.28
17/07/2025	12:58:01.503	209		192.36
			209	192.36
			209	192.36
17/07/2025	12:54:02.388	3		192.36
			3	192.36
			3	192.36
17/07/2025	12:44:37.679	10		192.44
			10	192.44
			10	192.44
17/07/2025	12:33:02.140	1		192.44
			1	192.44
			1	192.44
17/07/2025	12:32:43.121	2		192.44
			2	192.44
			2	192.44
17/07/2025	12:28:25.838	1		192.44
			1	192.44
			1	192.44
17/07/2025	12:25:35.191	1		192.44
			1	192.44
			1	192.44
17/07/2025	12:22:03.318	1		192.50
			1	192.50
			1	192.50
17/07/2025	12:20:42.659	155		192.50
			155	192.50
			155	192.50
17/07/2025	12:18:31.496	1		192.50
			1	192.50
			1	192.50
17/07/2025	12:16:01.963	3		192.46
			3	192.46
			3	192.46
17/07/2025	12:15:47.666	1		192.50
			1	192.50
			1	192.50
17/07/2025	12:10:43.767	1		192.44
			1	192.44
			1	192.44
17/07/2025	12:04:40.595	1		192.48
			1	192.48
			1	192.48
17/07/2025	12:00:34.117	38		192.42
			38	192.42
			38	192.42
17/07/2025	11:57:35.103	5		192.38
			5	192.38
			5	192.38
17/07/2025	11:51:23.885	1		192.42
			1	192.42
			1	192.42
17/07/2025	11:51:01.238	1		192.40
			1	192.40
			1	192.40
17/07/2025	11:47:52.749	5		192.38
			5	192.38
			5	192.38
17/07/2025	11:46:53.658	4		192.34
			4	192.34
			4	192.34
17/07/2025	11:46:08.499	3		192.34
			3	192.34
			3	192.34
17/07/2025	11:45:52.130	1		192.38
			1	192.38
			1	192.38
17/07/2025	11:42:03.021	10		192.38
			10	192.38
			10	192.38
17/07/2025	11:35:01.301	3		192.40
			3	192.40
			3	192.40
17/07/2025	11:34:24.401	155		192.42
			155	192.42
			155	192.42
17/07/2025	11:31:35.310	1		192.40
			1	192.40
			1	192.40
17/07/2025	11:27:15.177	15		192.32
			15	192.32
			15	192.32
17/07/2025	11:23:40.425	4		192.30
			4	192.30
			4	192.30
17/07/2025	11:21:35.353	2		192.36
			2	192.36
			2	192.36
17/07/2025	11:21:13.200	5		192.42
			5	192.42
			5	192.42
17/07/2025	11:19:28.734	41		192.36
			41	192.36
			41	192.36
17/07/2025	11:19:23.187	1		192.38
			1	192.38
			1	192.38
17/07/2025	11:15:04.409	50		192.34
			50	192.34
			50	192.34
17/07/2025	11:12:33.716	3		192.34
			3	192.34
			3	192.34
17/07/2025	11:10:33.366	18		192.28
			18	192.28
			18	192.28
17/07/2025	11:02:37.347	10		192.24
			10	192.24
			10	192.24
17/07/2025	10:57:57.004	1		192.30
			1	192.30
			1	192.30
17/07/2025	10:53:34.675	12		192.22
			12	192.22
			12	192.22
17/07/2025	10:48:34.899	20		192.20
			20	192.20
			20	192.20
17/07/2025	10:47:56.689	1		192.18
			1	192.18
			1	192.18
17/07/2025	10:43:54.029	106		192.20
			106	192.20
			106	192.20
17/07/2025	10:43:45.170	176		192.20
			176	192.20
			176	192.20
17/07/2025	10:43:35.173	1		192.24
			1	192.24
			1	192.24
17/07/2025	10:43:04.077	18		192.22
			18	192.22
			18	192.22
17/07/2025	10:37:20.202	10		192.14
			10	192.14
			10	192.14
17/07/2025	10:34:59.696	24		192.10
			24	192.10
			24	192.10
17/07/2025	10:33:39.985	7		192.16
			7	192.16
			7	192.16
17/07/2025	10:32:20.297	2		192.10
			2	192.10
			2	192.10
17/07/2025	10:29:18.323	5		192.14
			5	192.14
			5	192.14
17/07/2025	10:28:38.036	35		192.12
			35	192.12
			35	192.12
17/07/2025	10:28:37.760	40		192.12
			40	192.12
			40	192.12
17/07/2025	10:28:35.489	1		192.14
			1	192.14
			1	192.14
17/07/2025	10:28:34.834	150		192.14
			150	192.14
			150	192.14
17/07/2025	10:26:57.135	20		192.18
			20	192.18
			20	192.18
17/07/2025	10:26:04.696	3		192.16
			3	192.16
			3	192.16
17/07/2025	10:12:35.911	100		192.36
			100	192.36
			100	192.36
17/07/2025	10:12:17.431	1		192.32
			1	192.32
			1	192.32
17/07/2025	10:10:15.979	10		192.36
			10	192.36
			10	192.36
17/07/2025	10:09:38.687	3		192.38
			3	192.38
			3	192.38
17/07/2025	10:09:05.286	1		192.40
			1	192.40
			1	192.40
17/07/2025	10:08:26.419	150		192.34
			150	192.34
			150	192.34
17/07/2025	10:06:53.867	10		192.42
			10	192.42
			10	192.42
17/07/2025	10:04:56.699	10		192.38
			10	192.38
			10	192.38
17/07/2025	10:02:44.234	300		192.46
			300	192.46
			300	192.46
17/07/2025	10:02:43.878	1		192.48
			1	192.48
			1	192.48
17/07/2025	10:00:35.544	26		192.38
			26	192.38
			26	192.38
17/07/2025	10:00:34.036	1		192.42
			1	192.42
			1	192.42
17/07/2025	10:00:19.908	1		192.44
			1	192.44
			1	192.44
17/07/2025	10:00:01.700	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:59:23.748	4		192.44
			4	192.44
			4	192.44
17/07/2025	09:49:02.280	6		192.48
			6	192.48
			6	192.48
17/07/2025	09:48:18.121	39		192.48
			39	192.48
			39	192.48
17/07/2025	09:47:45.504	9		192.48
			9	192.48
			9	192.48
17/07/2025	09:45:49.452	1		192.56
			1	192.56
			1	192.56
17/07/2025	09:31:20.825	1		192.56
			1	192.56
			1	192.56
17/07/2025	09:30:03.885	10		192.46
			10	192.46
			10	192.46
17/07/2025	09:30:01.355	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:28:29.703	1		192.46
			1	192.46
			1	192.46
17/07/2025	09:28:16.219	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:27:38.601	4		192.44
			4	192.44
			4	192.44
17/07/2025	09:27:34.974	1		192.46
			1	192.46
			1	192.46
17/07/2025	09:27:31.661	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:27:08.326	6		192.38
			6	192.38
			6	192.38
17/07/2025	09:27:07.316	2		192.40
			2	192.40
			2	192.40
17/07/2025	09:27:06.913	1		192.40
			1	192.40
			1	192.40
17/07/2025	09:27:06.712	1		192.40
			1	192.40
			1	192.40
17/07/2025	09:27:04.410	1		192.40
			1	192.40
			1	192.40
17/07/2025	09:27:02.190	1		192.42
			1	192.42
			1	192.42
17/07/2025	09:27:01.687	1		192.42
			1	192.42
			1	192.42
17/07/2025	09:26:40.865	1		192.42
			1	192.42
			1	192.42
17/07/2025	09:26:38.953	1		192.42
			1	192.42
			1	192.42
17/07/2025	09:26:37.544	1		192.42
			1	192.42
			1	192.42
17/07/2025	09:26:08.684	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:26:06.164	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:25:38.708	4		192.40
			4	192.40
			4	192.40
17/07/2025	09:25:10.037	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:25:09.537	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:25:07.731	1		192.44
			1	192.44
			1	192.44
17/07/2025	09:24:37.138	2		192.48
			2	192.48
			2	192.48
17/07/2025	09:23:35.956	1		192.52
			1	192.52
			1	192.52
17/07/2025	09:23:17.561	3		192.48
			3	192.48
			3	192.48
17/07/2025	09:23:09.416	1		192.54
			1	192.54
			1	192.54
17/07/2025	09:23:03.588	1		192.54
			1	192.54
			1	192.54
17/07/2025	09:23:02.375	1		192.52
			1	192.52
			1	192.52
17/07/2025	09:22:55.507	2		192.54
			2	192.54
			2	192.54
17/07/2025	09:22:50.000	6		192.50
			6	192.50
			6	192.50
17/07/2025	09:22:43.317	35		192.50
			35	192.50
			35	192.50
17/07/2025	09:22:38.335	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:22:36.527	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:22:10.370	1		192.52
			1	192.52
			1	192.52
17/07/2025	09:22:08.355	1		192.52
			1	192.52
			1	192.52
17/07/2025	09:21:37.279	1		192.54
			1	192.54
			1	192.54
17/07/2025	09:21:08.540	4		192.48
			4	192.48
			4	192.48
17/07/2025	09:21:07.096	1		192.52
			1	192.52
			1	192.52
17/07/2025	09:21:03.886	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:21:02.679	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:21:02.369	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:20:38.212	2		192.50
			2	192.50
			2	192.50
17/07/2025	09:20:33.890	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:20:08.644	3		192.42
			3	192.42
			3	192.42
17/07/2025	09:19:36.761	1		192.48
			1	192.48
			1	192.48
17/07/2025	09:19:09.190	2		192.50
			2	192.50
			2	192.50
17/07/2025	09:19:08.367	3		192.46
			3	192.46
			3	192.46
17/07/2025	09:19:08.289	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:19:04.764	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:19:02.251	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:18:40.107	1		192.50
			1	192.50
			1	192.50
17/07/2025	09:17:38.574	4		192.52
			4	192.52
			4	192.52
17/07/2025	09:17:38.481	1		192.56
			1	192.56
			1	192.56
17/07/2025	09:17:32.011	1		192.56
			1	192.56
			1	192.56
17/07/2025	09:17:06.864	1		192.64
			1	192.64
			1	192.64
17/07/2025	09:16:41.525	1		192.62
			1	192.62
			1	192.62
17/07/2025	09:16:38.408	3		192.58
			3	192.58
			3	192.58
17/07/2025	09:16:37.601	1		192.62
			1	192.62
			1	192.62
17/07/2025	09:16:33.482	1		192.64
			1	192.64
			1	192.64
17/07/2025	09:16:23.026	12		192.62
			12	192.62
			12	192.62
17/07/2025	09:16:03.299	1		192.62
			1	192.62
			1	192.62
17/07/2025	09:15:43.384	1		192.60
			1	192.60
			1	192.60
17/07/2025	09:15:39.457	1		192.60
			1	192.60
			1	192.60
17/07/2025	09:15:38.653	3		192.56
			3	192.56
			3	192.56
17/07/2025	09:15:08.983	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:15:07.270	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:15:04.656	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:14:38.712	3		192.52
			3	192.52
			3	192.52
17/07/2025	09:14:32.471	1		192.56
			1	192.56
			1	192.56
17/07/2025	09:14:08.727	1		192.56
			1	192.56
			1	192.56
17/07/2025	09:14:06.403	1		192.56
			1	192.56
			1	192.56
17/07/2025	09:13:38.439	3		192.52
			3	192.52
			3	192.52
17/07/2025	09:13:13.693	1		192.62
			1	192.62
			1	192.62
17/07/2025	09:12:36.364	1		192.62
			1	192.62
			1	192.62
17/07/2025	09:12:06.785	1		192.60
			1	192.60
			1	192.60
17/07/2025	09:11:08.857	3		192.58
			3	192.58
			3	192.58
17/07/2025	09:11:03.723	1		192.60
			1	192.60
			1	192.60
17/07/2025	09:10:40.800	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:10:38.808	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:10:38.741	2		192.58
			2	192.58
			2	192.58
17/07/2025	09:10:35.970	1		192.62
			1	192.62
			1	192.62
17/07/2025	09:10:08.804	3		192.58
			3	192.58
			3	192.58
17/07/2025	09:09:42.048	1		192.62
			1	192.62
			1	192.62
17/07/2025	09:09:18.784	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:08:44.877	3		192.54
			3	192.54
			2	192.54
			1	192.54
17/07/2025	09:08:37.783	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:08:33.262	1		192.58
			1	192.58
			1	192.58
17/07/2025	09:08:12.343	2		192.64
			1	192.64
			1	192.64
			2	192.64
17/07/2025	09:05:52.297	13		192.68
			13	192.68
			13	192.68
17/07/2025	09:05:29.007	39		192.66
			1	192.66
			1	192.66
			4	192.66
			1	192.66
			2	192.66
			1	192.66
			1	192.66
			1	192.66
			3	192.66
			1	192.66
			1	192.66
			1	192.66
			1	192.66
			1	192.66
			1	192.66
			1	192.66
			1	192.66
			1	192.66
			38	192.66
			1	192.66
			15	192.66
17/07/2025	08:44:09.999	3		192.88
			3	192.88
			3	192.88
17/07/2025	08:43:54.557	21		192.84
			21	192.84
			21	192.84
17/07/2025	08:37:17.491	5		192.86
			5	192.86
			5	192.86
17/07/2025	08:30:14.915	7		192.78
			7	192.78
			7	192.78
17/07/2025	08:26:31.227	6		192.64
			6	192.64
			6	192.64
17/07/2025	08:26:14.728	5		192.66
			5	192.66
			5	192.66
17/07/2025	08:26:06.274	1		192.62
			1	192.62
			1	192.62
17/07/2025	08:23:53.232	1		192.58
			1	192.58
			1	192.58
17/07/2025	08:23:30.233	12		192.54
			12	192.54
			12	192.54
17/07/2025	08:22:07.883	10		192.44
			10	192.44
			10	192.44
17/07/2025	08:15:35.484	1		192.22
			1	192.22
			1	192.22
17/07/2025	08:09:08.818	1		192.04
			1	192.04
			1	192.04
17/07/2025	08:06:36.659	3		192.02
			3	192.02
			3	192.02
17/07/2025	08:00:55.805	7		191.78
			7	191.78
			7	191.78
17/07/2025	08:00:28.797	32		191.74
			32	191.74
			32	191.74
17/07/2025	08:00:24.012	5		191.78
			5	191.78
			5	191.78
17/07/2025	07:34:00.235	34		191.38
			34	191.38
			6	191.38
			2	191.38
			8	191.38
			10	191.38
			8	191.38

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: 103.4151 / Ask: 103.4349
Volume: 14 056
+0.49%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 13:35:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice