Tradegate Exchange

Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

266

228

49.685

Date	Time	Volume	Order Volume	Price
16/05/2025	21:59:32.561	1		49.685
			1	49.685
			1	49.685
16/05/2025	21:54:48.214	10		50.04
			10	50.04
			10	50.04
16/05/2025	21:37:39.964	2		49.65
			2	49.65
			2	49.65
16/05/2025	21:23:37.114	85		49.995
			39	49.995
			85	49.995
			46	49.995
16/05/2025	20:48:04.639	4		49.70
			4	49.70
			4	49.70
16/05/2025	20:45:37.107	10		49.995
			10	49.995
			10	49.995
16/05/2025	20:41:26.592	20		49.995
			20	49.995
			20	49.995
16/05/2025	20:37:21.882	2		49.995
			2	49.995
			2	49.995
16/05/2025	20:32:01.065	1		49.995
			1	49.995
			1	49.995
16/05/2025	20:30:55.243	1		49.995
			1	49.995
			1	49.995
16/05/2025	20:29:26.505	16		49.665
			16	49.665
			16	49.665
16/05/2025	20:27:43.801	52		49.665
			52	49.665
			31	49.665
			21	49.665
16/05/2025	20:25:56.929	6		49.655
			6	49.655
			6	49.655
16/05/2025	20:25:49.686	3		49.655
			3	49.655
			3	49.655
16/05/2025	20:25:40.090	42		49.66
			42	49.66
			5	49.66
			37	49.66
16/05/2025	20:25:13.158	1		50.04
			1	50.04
			1	50.04
16/05/2025	20:13:22.689	6		50.09
			6	50.09
			6	50.09
16/05/2025	20:03:04.873	100		50.08
			100	50.08
			100	50.08
16/05/2025	19:55:48.451	1		50.06
			1	50.06
			1	50.06
16/05/2025	19:55:47.548	70		49.995
			49	49.995
			21	49.995
			70	49.995
16/05/2025	19:42:26.342	1		49.995
			1	49.995
			1	49.995
16/05/2025	19:42:25.340	10		49.995
			10	49.995
			10	49.995
16/05/2025	19:29:25.519	7		49.795
			7	49.795
			7	49.795
16/05/2025	19:23:54.558	4		49.78
			4	49.78
			4	49.78
16/05/2025	19:16:28.370	40		50.10
			40	50.10
			39	50.10
			1	50.10
16/05/2025	19:04:34.661	84		49.60
			84	49.60
			84	49.60
16/05/2025	19:03:03.410	111		49.56
			49	49.56
			62	49.56
			111	49.56
16/05/2025	19:01:15.807	39		49.565
			39	49.565
			37	49.565
			2	49.565
16/05/2025	19:00:14.474	20		49.905
			20	49.905
			20	49.905
16/05/2025	18:57:57.401	1		49.61
			1	49.61
			1	49.61
16/05/2025	18:54:11.886	50		49.96
			11	49.96
			50	49.96
			39	49.96
16/05/2025	18:53:07.777	35		49.975
			35	49.975
			35	49.975
16/05/2025	18:50:00.269	49		49.565
			49	49.565
			49	49.565
16/05/2025	18:49:19.899	104		49.595
			49	49.595
			18	49.595
			104	49.595
			37	49.595
16/05/2025	18:45:09.637	3		49.91
			3	49.91
			3	49.91
16/05/2025	18:42:39.972	1		49.97
			1	49.97
			1	49.97
16/05/2025	18:41:38.194	1		49.975
			1	49.975
			1	49.975
16/05/2025	18:40:48.688	7		49.62
			7	49.62
			7	49.62
16/05/2025	18:40:15.152	2		49.615
			2	49.615
			2	49.615
16/05/2025	18:36:58.611	50		49.955
			50	49.955
			50	49.955
16/05/2025	18:34:03.813	8		49.975
			8	49.975
			8	49.975
16/05/2025	18:25:32.546	15		49.695
			15	49.695
			15	49.695
16/05/2025	18:21:46.485	11		49.77
			11	49.77
			11	49.77
16/05/2025	18:19:51.402	3		49.75
			3	49.75
			3	49.75
16/05/2025	18:10:01.727	40		50.04
			40	50.04
			40	50.04
16/05/2025	17:50:18.830	1		50.08
			1	50.08
			1	50.08
16/05/2025	17:36:36.674	160		50.01
			160	50.01
			80	50.01
			80	50.01
16/05/2025	17:30:54.999	3		49.81
			3	49.81
			3	49.81
16/05/2025	17:30:33.371	1		49.89
			1	49.89
			1	49.89
16/05/2025	17:25:43.661	1		49.805
			1	49.805
			1	49.805
16/05/2025	17:24:42.046	3		49.745
			3	49.745
			3	49.745
16/05/2025	17:23:44.791	30		49.75
			30	49.75
			30	49.75
16/05/2025	17:17:47.729	100		49.795
			100	49.795
			100	49.795
16/05/2025	16:58:31.197	10		49.725
			10	49.725
			10	49.725
16/05/2025	16:56:11.536	2		49.745
			2	49.745
			2	49.745
16/05/2025	16:49:45.832	20		49.61
			20	49.61
			20	49.61
16/05/2025	16:46:40.667	100		49.55
			100	49.55
			100	49.55
16/05/2025	16:45:34.784	25		49.57
			25	49.57
			25	49.57
16/05/2025	16:44:20.129	8		49.55
			8	49.55
			8	49.55
16/05/2025	16:43:24.752	80		49.60
			80	49.60
			80	49.60
16/05/2025	16:41:04.716	100		49.67
			100	49.67
			100	49.67
16/05/2025	16:38:22.840	5		49.70
			5	49.70
			5	49.70
16/05/2025	16:38:22.102	100		49.625
			100	49.625
			100	49.625
16/05/2025	16:34:12.072	2		49.745
			2	49.745
			2	49.745
16/05/2025	16:31:47.968	5		49.67
			5	49.67
			5	49.67
16/05/2025	16:29:04.841	1		49.85
			1	49.85
			1	49.85
16/05/2025	16:21:58.770	11		49.83
			11	49.83
			11	49.83
16/05/2025	16:21:30.359	10		49.875
			10	49.875
			10	49.875
16/05/2025	16:07:35.887	1		49.805
			1	49.805
			1	49.805
16/05/2025	16:05:07.291	45		49.78
			45	49.78
			45	49.78
16/05/2025	16:02:36.667	3		49.855
			3	49.855
			3	49.855
16/05/2025	15:59:57.776	1		49.605
			1	49.605
			1	49.605
16/05/2025	15:58:21.573	402		49.80
			402	49.80
			402	49.80
16/05/2025	15:57:22.137	320		49.795
			320	49.795
			320	49.795
16/05/2025	15:55:07.470	1		49.695
			1	49.695
			1	49.695
16/05/2025	15:53:58.343	3		49.70
			3	49.70
			3	49.70
16/05/2025	15:53:16.979	3		49.79
			3	49.79
			3	49.79
16/05/2025	15:52:14.053	2		49.79
			2	49.79
			2	49.79
16/05/2025	15:47:10.533	70		49.815
			70	49.815
			60	49.815
			10	49.815
16/05/2025	15:42:10.398	134		49.635
			134	49.635
			134	49.635
16/05/2025	15:36:37.497	1		49.775
			1	49.775
			1	49.775
16/05/2025	15:36:36.850	7		49.775
			7	49.775
			7	49.775
16/05/2025	15:36:34.306	33		49.76
			33	49.76
			33	49.76
16/05/2025	15:34:06.380	2		49.935
			2	49.935
			2	49.935
16/05/2025	15:32:06.892	119		49.90
			119	49.90
			80	49.90
			20	49.90
			19	49.90
16/05/2025	15:32:02.038	150		49.98
			100	49.98
			150	49.98
			50	49.98
16/05/2025	15:32:00.434	120		50.00
			20	50.00
			100	50.00
			120	50.00
16/05/2025	15:17:56.846	50		50.10
			50	50.10
			50	50.10
16/05/2025	15:15:13.716	6		50.10
			6	50.10
			6	50.10
16/05/2025	15:07:47.818	1		50.11
			1	50.11
			1	50.11
16/05/2025	15:02:28.204	40		50.02
			40	50.02
			40	50.02
16/05/2025	15:00:56.886	9		49.855
			9	49.855
			9	49.855
16/05/2025	14:40:22.152	2		50.17
			2	50.17
			2	50.17
16/05/2025	14:37:40.709	73		50.09
			73	50.09
			73	50.09
16/05/2025	14:36:30.444	334		50.16
			334	50.16
			334	50.16
16/05/2025	14:36:21.644	100		50.19
			100	50.19
			100	50.19
16/05/2025	14:32:28.475	20		50.21
			20	50.21
			20	50.21
16/05/2025	14:27:10.236	3		50.12
			3	50.12
			3	50.12
16/05/2025	14:17:49.861	300		50.11
			300	50.11
			300	50.11
16/05/2025	14:14:08.823	40		50.20
			6	50.20
			40	50.20
			34	50.20
16/05/2025	14:14:05.072	145		50.11
			145	50.11
			145	50.11
16/05/2025	14:09:06.174	3		50.17
			3	50.17
			3	50.17
16/05/2025	14:07:17.007	100		50.11
			100	50.11
			100	50.11
16/05/2025	14:07:16.199	8		50.11
			8	50.11
			8	50.11
16/05/2025	14:01:13.966	8		50.11
			8	50.11
			8	50.11
16/05/2025	13:57:59.411	2		50.15
			2	50.15
			2	50.15
16/05/2025	13:46:07.031	11		50.09
			11	50.09
			11	50.09
16/05/2025	13:43:47.431	4		50.09
			4	50.09
			4	50.09
16/05/2025	13:35:38.213	1		50.02
			1	50.02
			1	50.02
16/05/2025	13:24:11.958	7		50.01
			7	50.01
			7	50.01
16/05/2025	13:20:02.283	99		50.08
			99	50.08
			99	50.08
16/05/2025	13:12:41.257	199		50.08
			199	50.08
			199	50.08
16/05/2025	13:04:30.816	9		49.955
			9	49.955
			9	49.955
16/05/2025	12:57:16.321	69		50.10
			69	50.10
			69	50.10
16/05/2025	12:54:39.500	30		50.14
			30	50.14
			30	50.14
16/05/2025	12:53:17.654	8		50.14
			8	50.14
			8	50.14
16/05/2025	12:50:17.966	42		50.02
			42	50.02
			42	50.02
16/05/2025	12:48:51.821	1 000		50.15
			1 000	50.15
			1 000	50.15
16/05/2025	12:38:44.547	2		50.10
			2	50.10
			2	50.10
16/05/2025	12:34:50.229	30		50.09
			30	50.09
			30	50.09
16/05/2025	12:33:51.449	100		50.09
			100	50.09
			100	50.09
16/05/2025	12:30:57.940	2		50.07
			2	50.07
			2	50.07
16/05/2025	12:30:50.255	4		50.07
			4	50.07
			4	50.07
16/05/2025	12:28:09.041	7		49.96
			7	49.96
			7	49.96
16/05/2025	12:18:36.851	6		50.03
			6	50.03
			6	50.03
16/05/2025	12:13:40.450	30		50.05
			30	50.05
			30	50.05
16/05/2025	12:09:00.338	99		50.04
			99	50.04
			99	50.04
16/05/2025	12:01:17.185	800		50.06
			800	50.06
			800	50.06
16/05/2025	11:48:51.522	100		50.05
			100	50.05
			100	50.05
16/05/2025	11:36:32.590	30		49.925
			30	49.925
			30	49.925
16/05/2025	11:14:39.580	25		50.08
			25	50.08
			25	50.08
16/05/2025	11:12:14.931	10		50.08
			10	50.08
			10	50.08
16/05/2025	11:10:48.157	80		50.08
			80	50.08
			80	50.08
16/05/2025	11:06:57.634	40		50.07
			40	50.07
			40	50.07
16/05/2025	10:57:15.952	80		50.09
			80	50.09
			80	50.09
16/05/2025	10:55:52.429	99		50.12
			50	50.12
			99	50.12
			49	50.12
16/05/2025	10:53:30.394	10		50.10
			10	50.10
			10	50.10
16/05/2025	10:50:56.739	80		50.07
			80	50.07
			80	50.07
16/05/2025	10:47:08.787	70		50.05
			70	50.05
			70	50.05
16/05/2025	10:47:01.753	10		50.07
			10	50.07
			10	50.07
16/05/2025	10:46:32.563	2		50.07
			2	50.07
			2	50.07
16/05/2025	10:37:40.498	1 000		50.09
			1 000	50.09
			1 000	50.09
16/05/2025	10:21:30.608	10		49.97
			10	49.97
			10	49.97
16/05/2025	10:04:48.892	20		49.98
			20	49.98
			20	49.98
16/05/2025	10:00:25.097	4		49.99
			4	49.99
			4	49.99
16/05/2025	09:45:28.887	50		49.88
			50	49.88
			50	49.88
16/05/2025	09:40:38.792	17		49.785
			17	49.785
			17	49.785
16/05/2025	09:40:18.786	6		49.785
			6	49.785
			6	49.785
16/05/2025	09:37:41.531	9		49.895
			9	49.895
			9	49.895
16/05/2025	09:37:26.845	150		49.905
			150	49.905
			150	49.905
16/05/2025	09:34:34.896	24		49.95
			24	49.95
			24	49.95
16/05/2025	09:31:24.517	7		49.865
			7	49.865
			7	49.865
16/05/2025	09:28:57.887	1 016		49.715
			1 016	49.715
			1 016	49.715
16/05/2025	09:27:40.838	3		49.715
			3	49.715
			3	49.715
16/05/2025	09:27:01.601	1		49.87
			1	49.87
			1	49.87
16/05/2025	09:26:01.241	1		49.835
			1	49.835
			1	49.835
16/05/2025	09:25:40.320	2		49.88
			2	49.88
			2	49.88
16/05/2025	09:24:34.489	1		49.875
			1	49.875
			1	49.875
16/05/2025	09:24:11.547	1		49.84
			1	49.84
			1	49.84
16/05/2025	09:23:49.005	5		49.715
			5	49.715
			5	49.715
16/05/2025	09:23:08.080	1		49.82
			1	49.82
			1	49.82
16/05/2025	09:23:05.567	1		49.83
			1	49.83
			1	49.83
16/05/2025	09:23:02.547	1		49.86
			1	49.86
			1	49.86
16/05/2025	09:22:59.931	1		49.88
			1	49.88
			1	49.88
16/05/2025	09:22:38.012	1		49.88
			1	49.88
			1	49.88
16/05/2025	09:22:15.081	4		49.71
			4	49.71
			4	49.71
16/05/2025	09:22:13.475	1		49.88
			1	49.88
			1	49.88
16/05/2025	09:22:07.133	1		49.88
			1	49.88
			1	49.88
16/05/2025	09:21:44.094	3		49.88
			3	49.88
			3	49.88
16/05/2025	09:21:39.855	1		49.88
			1	49.88
			1	49.88
16/05/2025	09:21:33.534	1		49.88
			1	49.88
			1	49.88
16/05/2025	09:21:13.566	11		49.725
			11	49.725
			11	49.725
16/05/2025	09:21:11.403	1		49.88
			1	49.88
			1	49.88
16/05/2025	09:21:03.044	1		49.825
			1	49.825
			1	49.825
16/05/2025	09:20:41.342	6		49.71
			6	49.71
			6	49.71
16/05/2025	09:20:36.051	1		49.835
			1	49.835
			1	49.835
16/05/2025	09:20:08.679	1		49.83
			1	49.83
			1	49.83
16/05/2025	09:20:04.043	1		49.81
			1	49.81
			1	49.81
16/05/2025	09:20:03.163	1		49.81
			1	49.81
			1	49.81
16/05/2025	09:20:03.136	1		49.81
			1	49.81
			1	49.81
16/05/2025	09:19:50.154	15		49.71
			15	49.71
			15	49.71
16/05/2025	09:19:41.005	1		49.835
			1	49.835
			1	49.835
16/05/2025	09:19:03.081	1		49.85
			1	49.85
			1	49.85
16/05/2025	09:18:42.560	1		49.82
			1	49.82
			1	49.82
16/05/2025	09:16:52.112	4		49.71
			4	49.71
			4	49.71
16/05/2025	09:16:34.028	1		49.795
			1	49.795
			1	49.795
16/05/2025	09:16:13.098	1		49.80
			1	49.80
			1	49.80
16/05/2025	09:16:07.969	1		49.795
			1	49.795
			1	49.795
16/05/2025	09:16:07.259	3		49.685
			3	49.685
			3	49.685
16/05/2025	09:16:05.247	1		49.84
			1	49.84
			1	49.84
16/05/2025	09:15:33.982	1		49.84
			1	49.84
			1	49.84
16/05/2025	09:15:01.264	2		49.805
			2	49.805
			2	49.805
16/05/2025	09:13:10.596	1		49.80
			1	49.80
			1	49.80
16/05/2025	09:13:05.466	1		49.80
			1	49.80
			1	49.80
16/05/2025	09:13:02.067	2		49.68
			2	49.68
			2	49.68
16/05/2025	09:12:42.733	1		49.845
			1	49.845
			1	49.845
16/05/2025	09:11:48.699	200		49.795
			200	49.795
			200	49.795
16/05/2025	09:11:22.447	3		49.675
			3	49.675
			3	49.675
16/05/2025	09:11:14.198	1		49.805
			1	49.805
			1	49.805
16/05/2025	09:10:38.087	1		49.78
			1	49.78
			1	49.78
16/05/2025	09:06:03.345	1		49.755
			1	49.755
			1	49.755
16/05/2025	09:05:06.917	5		49.765
			5	49.765
			5	49.765
16/05/2025	09:04:41.233	1		49.76
			1	49.76
			1	49.76
16/05/2025	09:04:18.205	13		49.615
			13	49.615
			13	49.615
16/05/2025	09:04:06.920	1		49.94
			1	49.94
			1	49.94
16/05/2025	09:04:06.617	1		49.94
			1	49.94
			1	49.94
16/05/2025	09:04:05.109	1		49.94
			1	49.94
			1	49.94
16/05/2025	09:04:04.504	1		49.94
			1	49.94
			1	49.94
16/05/2025	09:04:04.405	1		49.94
			1	49.94
			1	49.94
16/05/2025	09:04:01.860	30		49.945
			24	49.945
			1	49.945
			1	49.945
			6	49.945
			4	49.945
			8	49.945
			1	49.945
			6	49.945
			4	49.945
			1	49.945
			1	49.945
			1	49.945
			1	49.945
			1	49.945
16/05/2025	08:57:24.466	3		49.925
			3	49.925
			3	49.925
16/05/2025	08:56:26.291	25		49.585
			25	49.585
			25	49.585
16/05/2025	08:55:51.720	10		49.93
			10	49.93
			10	49.93
16/05/2025	08:46:19.165	38		49.975
			38	49.975
			38	49.975
16/05/2025	08:37:35.732	90		49.975
			41	49.975
			49	49.975
			90	49.975
16/05/2025	08:34:07.272	1		49.995
			1	49.995
			1	49.995
16/05/2025	08:28:27.365	60		49.66
			11	49.66
			49	49.66
			60	49.66
16/05/2025	08:26:22.414	150		50.00
			150	50.00
			150	50.00
16/05/2025	08:24:52.177	1		50.01
			1	50.01
			1	50.01
16/05/2025	08:21:11.225	200		50.02
			200	50.02
			200	50.02
16/05/2025	08:00:43.212	1		49.66
			1	49.66
			1	49.66
16/05/2025	08:00:17.361	66		50.09
			66	50.09
			66	50.09
16/05/2025	07:54:03.910	100		50.09
			100	50.09
			100	50.09
16/05/2025	07:52:14.801	41		49.60
			20	49.60
			21	49.60
			41	49.60
16/05/2025	07:48:37.894	10		49.585
			10	49.585
			10	49.585
16/05/2025	07:40:52.602	72		50.13
			64	50.13
			72	50.13
			8	50.13
16/05/2025	07:31:02.137	1		50.00
			1	50.00
			1	50.00
16/05/2025	07:30:00.384	161		50.03
			41	50.03
			102	50.03
			100	50.03
			18	50.03
			59	50.03
			2	50.03

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: 101.8503 / Ask: 102.0141
Volume: 22 695
+0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice