Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

259

229

133.20

Date	Time	Volume	Order Volume	Price
17/06/2025	15:19:50.820	11		133.20
			11	133.20
			11	133.20
17/06/2025	15:13:41.578	18		133.28
			18	133.28
			18	133.28
17/06/2025	15:12:03.079	5		133.28
			5	133.28
			5	133.28
17/06/2025	15:11:47.955	11		133.30
			11	133.30
			11	133.30
17/06/2025	15:11:08.672	14		133.30
			14	133.30
			14	133.30
17/06/2025	15:10:05.283	75		133.32
			75	133.32
			75	133.32
17/06/2025	15:06:00.556	375		133.34
			375	133.34
			375	133.34
17/06/2025	15:02:05.315	3		133.40
			3	133.40
			3	133.40
17/06/2025	15:01:32.219	1		133.44
			1	133.44
			1	133.44
17/06/2025	14:57:17.854	30		133.32
			30	133.32
			30	133.32
17/06/2025	14:54:32.782	74		133.38
			74	133.38
			74	133.38
17/06/2025	14:43:23.827	1		133.52
			1	133.52
			1	133.52
17/06/2025	14:42:12.096	81		133.50
			81	133.50
			81	133.50
17/06/2025	14:40:26.856	37		133.50
			37	133.50
			12	133.50
			25	133.50
17/06/2025	14:36:01.692	75		133.42
			75	133.42
			75	133.42
17/06/2025	14:33:31.931	1		133.36
			1	133.36
			1	133.36
17/06/2025	14:33:29.613	1		133.32
			1	133.32
			1	133.32
17/06/2025	14:31:47.855	17		133.34
			17	133.34
			17	133.34
17/06/2025	14:23:25.739	19		133.42
			19	133.42
			19	133.42
17/06/2025	14:22:53.334	12		133.42
			12	133.42
			12	133.42
17/06/2025	14:22:30.165	95		133.40
			95	133.40
			95	133.40
17/06/2025	14:21:37.161	85		133.36
			85	133.36
			85	133.36
17/06/2025	14:20:59.194	1 000		133.34
			1 000	133.34
			1 000	133.34
17/06/2025	14:18:28.054	7		133.34
			7	133.34
			7	133.34
17/06/2025	14:12:04.739	75		133.32
			75	133.32
			75	133.32
17/06/2025	14:06:12.447	1		133.40
			1	133.40
			1	133.40
17/06/2025	14:06:03.853	2		133.38
			2	133.38
			2	133.38
17/06/2025	13:55:14.433	5		133.22
			5	133.22
			5	133.22
17/06/2025	13:51:41.413	6		133.22
			6	133.22
			6	133.22
17/06/2025	13:43:07.624	44		133.18
			44	133.18
			44	133.18
17/06/2025	13:42:24.314	1		133.20
			1	133.20
			1	133.20
17/06/2025	13:37:24.039	4		133.26
			4	133.26
			4	133.26
17/06/2025	13:29:53.626	17		133.20
			17	133.20
			17	133.20
17/06/2025	13:26:17.598	12		133.20
			12	133.20
			12	133.20
17/06/2025	13:25:38.014	5		133.16
			5	133.16
			5	133.16
17/06/2025	13:25:21.937	15		133.18
			15	133.18
			15	133.18
17/06/2025	13:21:12.425	30		133.16
			30	133.16
			30	133.16
17/06/2025	13:21:08.363	75		133.18
			75	133.18
			75	133.18
17/06/2025	13:16:30.974	60		133.12
			60	133.12
			60	133.12
17/06/2025	13:14:09.859	1		133.08
			1	133.08
			1	133.08
17/06/2025	13:14:04.217	2		133.10
			2	133.10
			2	133.10
17/06/2025	13:13:50.970	50		133.08
			50	133.08
			50	133.08
17/06/2025	13:10:36.522	8		133.22
			8	133.22
			8	133.22
17/06/2025	13:09:12.726	75		133.02
			75	133.02
			75	133.02
17/06/2025	13:06:33.936	10		133.04
			10	133.04
			10	133.04
17/06/2025	13:05:39.795	114		133.00
			114	133.00
			114	133.00
17/06/2025	13:05:32.589	16		133.04
			16	133.04
			16	133.04
17/06/2025	13:03:07.825	4		132.98
			4	132.98
			4	132.98
17/06/2025	13:01:42.582	1		132.98
			1	132.98
			1	132.98
17/06/2025	13:01:38.719	55		132.94
			55	132.94
			55	132.94
17/06/2025	12:52:31.776	1		132.94
			1	132.94
			1	132.94
17/06/2025	12:52:10.794	1		132.94
			1	132.94
			1	132.94
17/06/2025	12:52:02.163	1		132.96
			1	132.96
			1	132.96
17/06/2025	12:51:19.049	9		132.88
			9	132.88
			9	132.88
17/06/2025	12:47:15.347	4		132.86
			4	132.86
			4	132.86
17/06/2025	12:45:01.894	2		132.86
			2	132.86
			2	132.86
17/06/2025	12:40:02.543	3		132.88
			3	132.88
			3	132.88
17/06/2025	12:39:50.570	1		132.94
			1	132.94
			1	132.94
17/06/2025	12:39:06.556	15		132.94
			15	132.94
			15	132.94
17/06/2025	12:37:09.371	42		133.00
			42	133.00
			42	133.00
17/06/2025	12:30:44.300	26		133.06
			26	133.06
			26	133.06
17/06/2025	12:27:36.944	36		133.02
			36	133.02
			36	133.02
17/06/2025	12:23:42.832	9		133.06
			9	133.06
			9	133.06
17/06/2025	12:20:01.380	38		133.06
			38	133.06
			38	133.06
17/06/2025	12:11:26.863	13		133.16
			13	133.16
			13	133.16
17/06/2025	12:11:01.563	1		133.16
			1	133.16
			1	133.16
17/06/2025	12:10:58.540	1		133.16
			1	133.16
			1	133.16
17/06/2025	12:09:01.012	20		133.20
			20	133.20
			20	133.20
17/06/2025	12:07:58.877	8		133.18
			8	133.18
			8	133.18
17/06/2025	12:07:54.724	111		133.16
			111	133.16
			111	133.16
17/06/2025	12:07:32.900	1		133.18
			1	133.18
			1	133.18
17/06/2025	12:03:46.024	50		133.10
			50	133.10
			50	133.10
17/06/2025	12:02:08.615	2		133.10
			2	133.10
			2	133.10
17/06/2025	12:00:58.083	3		133.06
			3	133.06
			3	133.06
17/06/2025	12:00:49.131	4		133.10
			4	133.10
			4	133.10
17/06/2025	11:57:48.300	10		133.04
			10	133.04
			10	133.04
17/06/2025	11:56:55.856	1		133.06
			1	133.06
			1	133.06
17/06/2025	11:54:55.439	2		133.02
			2	133.02
			2	133.02
17/06/2025	11:54:03.064	5		133.06
			5	133.06
			5	133.06
17/06/2025	11:50:48.222	16		133.16
			16	133.16
			16	133.16
17/06/2025	11:49:23.368	2		133.14
			2	133.14
			2	133.14
17/06/2025	11:37:24.508	40		133.06
			40	133.06
			40	133.06
17/06/2025	11:34:41.341	1		133.10
			1	133.10
			1	133.10
17/06/2025	11:34:08.327	1		133.10
			1	133.10
			1	133.10
17/06/2025	11:33:26.662	8		133.08
			8	133.08
			8	133.08
17/06/2025	11:32:20.412	225		133.14
			225	133.14
			225	133.14
17/06/2025	11:31:59.610	7		133.16
			7	133.16
			7	133.16
17/06/2025	11:30:20.699	112		133.12
			112	133.12
			112	133.12
17/06/2025	11:28:49.874	1		133.08
			1	133.08
			1	133.08
17/06/2025	11:28:15.870	8		133.08
			8	133.08
			8	133.08
17/06/2025	11:26:21.975	3		133.12
			3	133.12
			3	133.12
17/06/2025	11:25:47.762	2		133.14
			2	133.14
			2	133.14
17/06/2025	11:21:00.710	6		133.20
			6	133.20
			6	133.20
17/06/2025	11:20:39.225	7		133.20
			7	133.20
			7	133.20
17/06/2025	11:12:15.557	1		133.26
			1	133.26
			1	133.26
17/06/2025	11:10:30.208	4		133.26
			4	133.26
			4	133.26
17/06/2025	11:09:31.742	78		133.26
			78	133.26
			78	133.26
17/06/2025	11:08:49.775	2		133.30
			2	133.30
			2	133.30
17/06/2025	11:08:34.624	150		133.28
			150	133.28
			150	133.28
17/06/2025	11:03:54.714	6		133.38
			6	133.38
			6	133.38
17/06/2025	11:02:16.143	55		133.30
			55	133.30
			55	133.30
17/06/2025	11:01:57.560	2		133.38
			2	133.38
			2	133.38
17/06/2025	10:53:41.990	1		133.26
			1	133.26
			1	133.26
17/06/2025	10:53:28.212	16		133.28
			16	133.28
			16	133.28
17/06/2025	10:53:09.480	1		133.30
			1	133.30
			1	133.30
17/06/2025	10:53:01.824	3		133.30
			3	133.30
			3	133.30
17/06/2025	10:52:14.438	1		133.24
			1	133.24
			1	133.24
17/06/2025	10:50:20.223	94		133.30
			94	133.30
			94	133.30
17/06/2025	10:46:47.507	8		133.28
			8	133.28
			8	133.28
17/06/2025	10:45:14.291	8		133.22
			8	133.22
			8	133.22
17/06/2025	10:43:04.658	20		133.22
			20	133.22
			20	133.22
17/06/2025	10:35:29.381	6		133.24
			6	133.24
			6	133.24
17/06/2025	10:35:23.223	2		133.22
			2	133.22
			2	133.22
17/06/2025	10:29:28.348	1		133.26
			1	133.26
			1	133.26
17/06/2025	10:27:30.910	20		133.28
			20	133.28
			20	133.28
17/06/2025	10:25:15.253	37		133.22
			37	133.22
			37	133.22
17/06/2025	10:22:26.699	5		133.16
			5	133.16
			5	133.16
17/06/2025	10:14:39.366	7		133.22
			7	133.22
			7	133.22
17/06/2025	10:11:33.829	75		133.32
			75	133.32
			75	133.32
17/06/2025	10:00:29.716	21		133.00
			21	133.00
			21	133.00
17/06/2025	09:58:38.531	40		133.16
			40	133.16
			40	133.16
17/06/2025	09:58:12.090	2		133.12
			2	133.12
			2	133.12
17/06/2025	09:56:31.264	6		133.12
			6	133.12
			6	133.12
17/06/2025	09:56:20.946	15		133.14
			15	133.14
			15	133.14
17/06/2025	09:55:27.361	16		133.16
			16	133.16
			16	133.16
17/06/2025	09:55:15.987	1		133.18
			1	133.18
			1	133.18
17/06/2025	09:55:11.180	1		133.18
			1	133.18
			1	133.18
17/06/2025	09:53:15.654	27		133.00
			27	133.00
			27	133.00
17/06/2025	09:52:35.000	1		133.08
			1	133.08
			1	133.08
17/06/2025	09:49:45.889	3		133.06
			3	133.06
			3	133.06
17/06/2025	09:47:39.166	37		133.08
			37	133.08
			37	133.08
17/06/2025	09:41:27.559	30		133.16
			30	133.16
			30	133.16
17/06/2025	09:40:14.489	105		133.16
			105	133.16
			105	133.16
17/06/2025	09:40:03.741	244		133.16
			244	133.16
			4	133.16
			240	133.16
17/06/2025	09:33:24.796	900		133.16
			900	133.16
			900	133.16
17/06/2025	09:32:55.042	5		133.16
			5	133.16
			5	133.16
17/06/2025	09:32:41.140	75		133.20
			75	133.20
			75	133.20
17/06/2025	09:31:14.976	18		133.06
			18	133.06
			18	133.06
17/06/2025	09:29:48.953	5		133.08
			5	133.08
			5	133.08
17/06/2025	09:29:38.832	5		133.04
			5	133.04
			5	133.04
17/06/2025	09:29:12.269	1		133.06
			1	133.06
			1	133.06
17/06/2025	09:29:10.158	1		133.06
			1	133.06
			1	133.06
17/06/2025	09:29:07.845	1		133.08
			1	133.08
			1	133.08
17/06/2025	09:28:47.453	6		133.04
			6	133.04
			6	133.04
17/06/2025	09:28:43.910	2		133.04
			2	133.04
			2	133.04
17/06/2025	09:28:35.161	1		133.04
			1	133.04
			1	133.04
17/06/2025	09:28:27.616	4		133.02
			4	133.02
			4	133.02
17/06/2025	09:28:11.925	1		133.06
			1	133.06
			1	133.06
17/06/2025	09:28:03.879	1		133.06
			1	133.06
			1	133.06
17/06/2025	09:26:42.609	1		133.06
			1	133.06
			1	133.06
17/06/2025	09:26:31.451	1		133.08
			1	133.08
			1	133.08
17/06/2025	09:26:03.381	2		132.98
			2	132.98
			2	132.98
17/06/2025	09:26:01.169	3		132.98
			3	132.98
			3	132.98
17/06/2025	09:25:52.460	28		132.98
			28	132.98
			28	132.98
17/06/2025	09:25:31.795	1		133.04
			1	133.04
			1	133.04
17/06/2025	09:25:04.221	1		133.10
			1	133.10
			1	133.10
17/06/2025	09:25:04.001	150		133.10
			150	133.10
			150	133.10
17/06/2025	09:24:33.040	1		133.18
			1	133.18
			1	133.18
17/06/2025	09:24:11.617	4		133.12
			4	133.12
			4	133.12
17/06/2025	09:24:05.479	1		133.16
			1	133.16
			1	133.16
17/06/2025	09:24:01.358	1		133.16
			1	133.16
			1	133.16
17/06/2025	09:23:39.831	1		133.14
			1	133.14
			1	133.14
17/06/2025	09:23:39.534	1		133.14
			1	133.14
			1	133.14
17/06/2025	09:23:34.303	6		133.08
			6	133.08
			6	133.08
17/06/2025	09:23:11.466	1		133.10
			1	133.10
			1	133.10
17/06/2025	09:23:10.560	1		133.10
			1	133.10
			1	133.10
17/06/2025	09:23:10.362	1		133.10
			1	133.10
			1	133.10
17/06/2025	09:23:07.544	1		133.10
			1	133.10
			1	133.10
17/06/2025	09:23:03.622	1		133.10
			1	133.10
			1	133.10
17/06/2025	09:22:37.373	1		133.08
			1	133.08
			1	133.08
17/06/2025	09:21:08.767	1		133.12
			1	133.12
			1	133.12
17/06/2025	09:21:07.456	4		133.06
			4	133.06
			4	133.06
17/06/2025	09:21:03.630	1		133.10
			1	133.10
			1	133.10
17/06/2025	09:20:57.300	1		133.14
			1	133.14
			1	133.14
17/06/2025	09:20:35.176	1		133.18
			1	133.18
			1	133.18
17/06/2025	09:18:44.717	4		133.28
			4	133.28
			4	133.28
17/06/2025	09:18:38.507	1		133.28
			1	133.28
			1	133.28
17/06/2025	09:18:35.225	1		133.28
			1	133.28
			1	133.28
17/06/2025	09:17:40.981	1		133.30
			1	133.30
			1	133.30
17/06/2025	09:16:56.035	3		133.22
			3	133.22
			3	133.22
17/06/2025	09:16:39.314	1		133.28
			1	133.28
			1	133.28
17/06/2025	09:15:37.738	4		133.26
			4	133.26
			4	133.26
17/06/2025	09:15:07.562	1		133.26
			1	133.26
			1	133.26
17/06/2025	09:14:36.892	1		133.26
			1	133.26
			1	133.26
17/06/2025	09:14:36.384	3		133.18
			3	133.18
			3	133.18
17/06/2025	09:14:07.410	1		133.28
			1	133.28
			1	133.28
17/06/2025	09:13:34.115	1		133.22
			1	133.22
			1	133.22
17/06/2025	09:13:06.263	1		133.24
			1	133.24
			1	133.24
17/06/2025	09:12:38.200	1		133.24
			1	133.24
			1	133.24
17/06/2025	09:11:31.101	3		133.24
			3	133.24
			3	133.24
17/06/2025	09:11:06.459	1		133.34
			1	133.34
			1	133.34
17/06/2025	09:11:04.151	1		133.34
			1	133.34
			1	133.34
17/06/2025	09:11:03.747	1		133.34
			1	133.34
			1	133.34
17/06/2025	09:09:37.745	5		133.24
			5	133.24
			5	133.24
17/06/2025	09:09:10.588	1		133.32
			1	133.32
			1	133.32
17/06/2025	09:09:08.872	1		133.32
			1	133.32
			1	133.32
17/06/2025	09:09:03.747	1		133.32
			1	133.32
			1	133.32
17/06/2025	09:09:03.247	1		133.32
			1	133.32
			1	133.32
17/06/2025	09:08:02.689	1		133.32
			1	133.32
			1	133.32
17/06/2025	09:07:11.085	1		133.34
			1	133.34
			1	133.34
17/06/2025	09:07:10.284	3		133.26
			3	133.26
			3	133.26
17/06/2025	09:07:04.195	1 512		133.26
			1	133.26
			1	133.26
			1 510	133.26
			1 512	133.26
17/06/2025	09:06:14.382	1 600		133.20
			1 600	133.20
			1 600	133.20
17/06/2025	09:06:05.601	30		133.20
			30	133.20
			30	133.20
17/06/2025	09:05:40.971	1		133.32
			1	133.32
			1	133.32
17/06/2025	09:05:10.077	1		133.38
			1	133.38
			1	133.38
17/06/2025	09:04:09.234	17		133.30
			17	133.30
			17	133.30
17/06/2025	09:04:01.352	56		133.70
			7	133.70
			37	133.70
			1	133.70
			1	133.70
			49	133.70
			1	133.70
			1	133.70
			1	133.70
			2	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
			1	133.70
17/06/2025	08:48:30.643	5		133.32
			5	133.32
			5	133.32
17/06/2025	08:34:19.503	48		133.92
			22	133.92
			48	133.92
			26	133.92
17/06/2025	08:32:38.772	4		133.92
			4	133.92
			4	133.92
17/06/2025	08:29:45.429	63		133.36
			63	133.36
			63	133.36
17/06/2025	08:27:57.264	7		133.34
			7	133.34
			7	133.34
17/06/2025	08:19:38.429	11		133.40
			11	133.40
			11	133.40
17/06/2025	08:14:02.957	15		133.92
			10	133.92
			5	133.92
			15	133.92
17/06/2025	08:12:39.284	20		133.38
			20	133.38
			20	133.38
17/06/2025	08:09:27.518	14		133.38
			14	133.38
			14	133.38
17/06/2025	08:02:33.030	782		133.34
			782	133.34
			782	133.34
17/06/2025	08:00:45.161	1		133.28
			1	133.28
			1	133.28
17/06/2025	08:00:30.291	2		133.86
			2	133.86
			2	133.86
17/06/2025	08:00:29.267	8		133.86
			8	133.86
			8	133.86
17/06/2025	08:00:27.355	145		133.28
			145	133.28
			145	133.28
17/06/2025	07:58:28.995	99		133.26
			89	133.26
			99	133.26
			10	133.26
17/06/2025	07:55:12.629	25		133.26
			22	133.26
			25	133.26
			3	133.26
17/06/2025	07:52:39.217	5		133.84
			5	133.84
			5	133.84
17/06/2025	07:46:16.219	10		133.88
			10	133.88
			10	133.88
17/06/2025	07:40:22.012	2		133.30
			2	133.30
			2	133.30
17/06/2025	07:37:14.280	11		133.98
			11	133.98
			11	133.98
17/06/2025	07:37:13.656	172		133.98
			152	133.98
			5	133.98
			13	133.98
			2	133.98
			150	133.98
			22	133.98

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: 99.2401 / Ask: 99.2759
Volume: 11 472
-0.52%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 15:22:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice