Tradegate Exchange

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

284

243

130.02

Date	Time	Volume	Order Volume	Price
14/05/2025	12:18:06.279	1		130.02
			1	130.02
			1	130.02
14/05/2025	12:16:45.194	20		130.10
			20	130.10
			20	130.10
14/05/2025	12:16:43.782	77		130.10
			77	130.10
			77	130.10
14/05/2025	12:14:49.498	8		130.08
			8	130.08
			8	130.08
14/05/2025	12:12:37.240	40		130.04
			40	130.04
			40	130.04
14/05/2025	12:08:57.950	2		130.02
			2	130.02
			2	130.02
14/05/2025	12:05:24.633	20		129.90
			20	129.90
			20	129.90
14/05/2025	12:04:47.735	1		129.96
			1	129.96
			1	129.96
14/05/2025	12:04:47.114	2		129.88
			2	129.88
			2	129.88
14/05/2025	12:02:37.067	76		129.94
			76	129.94
			76	129.94
14/05/2025	12:02:02.438	66		129.88
			66	129.88
			66	129.88
14/05/2025	11:59:10.164	3		129.86
			3	129.86
			3	129.86
14/05/2025	11:58:29.402	12		129.86
			12	129.86
			12	129.86
14/05/2025	11:56:21.771	30		129.84
			30	129.84
			30	129.84
14/05/2025	11:54:36.051	3		129.82
			3	129.82
			3	129.82
14/05/2025	11:54:05.853	1		129.86
			1	129.86
			1	129.86
14/05/2025	11:53:49.969	10		129.86
			10	129.86
			10	129.86
14/05/2025	11:51:48.126	1		129.86
			1	129.86
			1	129.86
14/05/2025	11:51:32.152	40		129.82
			40	129.82
			40	129.82
14/05/2025	11:45:59.510	38		129.92
			38	129.92
			38	129.92
14/05/2025	11:42:20.929	1		129.96
			1	129.96
			1	129.96
14/05/2025	11:38:13.484	35		129.88
			35	129.88
			35	129.88
14/05/2025	11:37:40.417	350		129.88
			350	129.88
			350	129.88
14/05/2025	11:35:15.891	380		129.98
			380	129.98
			380	129.98
14/05/2025	11:34:16.865	2		129.90
			2	129.90
			2	129.90
14/05/2025	11:33:59.602	1		130.00
			1	130.00
			1	130.00
14/05/2025	11:33:31.658	3		130.00
			3	130.00
			3	130.00
14/05/2025	11:32:31.259	1		129.92
			1	129.92
			1	129.92
14/05/2025	11:24:02.706	80		129.90
			80	129.90
			80	129.90
14/05/2025	11:20:09.350	10		129.86
			10	129.86
			10	129.86
14/05/2025	11:20:06.256	175		129.92
			175	129.92
			175	129.92
14/05/2025	11:15:33.833	15		129.92
			15	129.92
			15	129.92
14/05/2025	11:11:32.353	3		130.04
			3	130.04
			3	130.04
14/05/2025	11:11:06.108	40		130.00
			40	130.00
			40	130.00
14/05/2025	11:10:39.979	10		129.90
			10	129.90
			10	129.90
14/05/2025	11:10:30.601	50		129.90
			50	129.90
			50	129.90
14/05/2025	11:09:12.079	76		130.00
			76	130.00
			76	130.00
14/05/2025	11:05:04.975	323		129.94
			11	129.94
			312	129.94
			323	129.94
14/05/2025	11:05:04.828	414		130.00
			8	130.00
			414	130.00
			1	130.00
			4	130.00
			40	130.00
			20	130.00
			30	130.00
			9	130.00
			20	130.00
			114	130.00
			90	130.00
			78	130.00
14/05/2025	10:59:29.732	40		130.22
			40	130.22
			40	130.22
14/05/2025	10:53:04.405	600		130.28
			600	130.28
			600	130.28
14/05/2025	10:51:17.108	15		130.28
			15	130.28
			15	130.28
14/05/2025	10:50:53.944	1		130.24
			1	130.24
			1	130.24
14/05/2025	10:49:47.091	5		130.22
			5	130.22
			5	130.22
14/05/2025	10:45:20.535	1		130.26
			1	130.26
			1	130.26
14/05/2025	10:44:02.514	1		130.26
			1	130.26
			1	130.26
14/05/2025	10:42:49.992	767		130.22
			767	130.22
			767	130.22
14/05/2025	10:41:59.753	1		130.06
			1	130.06
			1	130.06
14/05/2025	10:41:19.677	52		130.04
			52	130.04
			52	130.04
14/05/2025	10:40:58.950	39		130.16
			39	130.16
			39	130.16
14/05/2025	10:38:38.552	25		130.14
			25	130.14
			25	130.14
14/05/2025	10:38:19.510	53		130.26
			53	130.26
			53	130.26
14/05/2025	10:35:42.347	40		130.20
			40	130.20
			40	130.20
14/05/2025	10:34:32.852	48		130.18
			48	130.18
			48	130.18
14/05/2025	10:31:52.342	38		130.24
			38	130.24
			38	130.24
14/05/2025	10:27:55.928	2		130.06
			2	130.06
			2	130.06
14/05/2025	10:27:32.760	5		130.14
			5	130.14
			5	130.14
14/05/2025	10:27:12.129	5		130.04
			5	130.04
			5	130.04
14/05/2025	10:27:10.815	522		130.12
			522	130.12
			522	130.12
14/05/2025	10:26:14.009	38		130.14
			38	130.14
			38	130.14
14/05/2025	10:24:59.073	12		130.16
			12	130.16
			12	130.16
14/05/2025	10:23:56.433	620		130.18
			620	130.18
			620	130.18
14/05/2025	10:22:03.784	3		130.16
			3	130.16
			3	130.16
14/05/2025	10:21:52.805	50		130.26
			50	130.26
			50	130.26
14/05/2025	10:21:24.433	1		130.30
			1	130.30
			1	130.30
14/05/2025	10:20:54.331	39		130.30
			39	130.30
			39	130.30
14/05/2025	10:20:15.077	300		130.30
			300	130.30
			300	130.30
14/05/2025	10:20:09.636	4		130.30
			4	130.30
			4	130.30
14/05/2025	10:19:36.083	23		130.20
			23	130.20
			23	130.20
14/05/2025	10:16:13.747	4		130.20
			4	130.20
			4	130.20
14/05/2025	10:12:48.857	15		130.12
			15	130.12
			15	130.12
14/05/2025	10:12:40.623	10		130.22
			10	130.22
			10	130.22
14/05/2025	10:10:55.179	145		130.08
			145	130.08
			145	130.08
14/05/2025	10:10:53.078	50		130.02
			50	130.02
			50	130.02
14/05/2025	10:10:07.105	19		130.02
			19	130.02
			19	130.02
14/05/2025	10:09:52.963	2		130.12
			2	130.12
			2	130.12
14/05/2025	10:08:06.447	100		130.18
			100	130.18
			100	130.18
14/05/2025	10:06:30.710	26		130.22
			26	130.22
			26	130.22
14/05/2025	10:04:54.507	1		130.34
			1	130.34
			1	130.34
14/05/2025	10:03:03.698	107		130.52
			107	130.52
			107	130.52
14/05/2025	10:02:36.097	150		130.56
			150	130.56
			150	130.56
14/05/2025	10:02:15.395	16		130.40
			16	130.40
			16	130.40
14/05/2025	09:59:58.687	12		130.58
			12	130.58
			12	130.58
14/05/2025	09:59:35.645	5		130.40
			5	130.40
			5	130.40
14/05/2025	09:58:47.222	22		130.58
			22	130.58
			22	130.58
14/05/2025	09:56:10.058	6		130.54
			6	130.54
			6	130.54
14/05/2025	09:52:47.322	1		130.58
			1	130.58
			1	130.58
14/05/2025	09:51:38.685	8		130.60
			8	130.60
			8	130.60
14/05/2025	09:51:09.125	15		130.60
			15	130.60
			15	130.60
14/05/2025	09:49:34.383	76		130.60
			76	130.60
			76	130.60
14/05/2025	09:48:01.310	2		130.64
			2	130.64
			2	130.64
14/05/2025	09:47:53.642	1		130.64
			1	130.64
			1	130.64
14/05/2025	09:46:11.730	7		130.64
			7	130.64
			7	130.64
14/05/2025	09:46:08.327	9		130.52
			9	130.52
			9	130.52
14/05/2025	09:44:55.024	20		130.66
			20	130.66
			20	130.66
14/05/2025	09:43:25.978	7		130.64
			7	130.64
			7	130.64
14/05/2025	09:42:58.047	77		130.66
			75	130.66
			2	130.66
			73	130.66
			4	130.66
14/05/2025	09:32:02.110	1 000		130.62
			1 000	130.62
			1 000	130.62
14/05/2025	09:31:22.960	3		130.50
			3	130.50
			3	130.50
14/05/2025	09:30:03.640	3		130.58
			3	130.58
			3	130.58
14/05/2025	09:29:36.066	1		130.64
			1	130.64
			1	130.64
14/05/2025	09:28:38.420	1 000		130.50
			983	130.50
			1 000	130.50
			17	130.50
14/05/2025	09:27:17.000	1		130.76
			1	130.76
			1	130.76
14/05/2025	09:27:14.239	1		130.62
			1	130.62
			1	130.62
14/05/2025	09:27:06.424	1		130.76
			1	130.76
			1	130.76
14/05/2025	09:26:05.412	1		130.78
			1	130.78
			1	130.78
14/05/2025	09:26:03.918	3		130.64
			3	130.64
			3	130.64
14/05/2025	09:25:44.688	1		130.78
			1	130.78
			1	130.78
14/05/2025	09:24:50.422	20		130.80
			20	130.80
			20	130.80
14/05/2025	09:23:07.931	1		130.92
			1	130.92
			1	130.92
14/05/2025	09:22:16.823	1		131.00
			1	131.00
			1	131.00
14/05/2025	09:21:43.295	100		131.02
			100	131.02
			100	131.02
14/05/2025	09:21:27.244	3		130.88
			3	130.88
			3	130.88
14/05/2025	09:21:13.844	1		131.06
			1	131.06
			1	131.06
14/05/2025	09:21:07.600	1		131.06
			1	131.06
			1	131.06
14/05/2025	09:21:04.589	1		131.06
			1	131.06
			1	131.06
14/05/2025	09:21:03.278	1		131.06
			1	131.06
			1	131.06
14/05/2025	09:20:49.707	10		130.92
			10	130.92
			10	130.92
14/05/2025	09:20:45.944	3		130.92
			3	130.92
			3	130.92
14/05/2025	09:20:43.731	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:20:41.917	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:20:36.997	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:20:36.593	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:20:34.764	25		131.08
			25	131.08
			25	131.08
14/05/2025	09:20:03.917	3		130.94
			3	130.94
			3	130.94
14/05/2025	09:20:02.382	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:19:38.352	50		130.92
			50	130.92
			50	130.92
14/05/2025	09:19:32.709	1		131.06
			1	131.06
			1	131.06
14/05/2025	09:19:11.572	1		131.12
			1	131.12
			1	131.12
14/05/2025	09:19:04.833	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:17:14.293	4		131.00
			4	131.00
			4	131.00
14/05/2025	09:17:05.944	1		131.12
			1	131.12
			1	131.12
14/05/2025	09:16:53.206	25		130.98
			25	130.98
			25	130.98
14/05/2025	09:16:37.356	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:16:33.030	1		131.10
			1	131.10
			1	131.10
14/05/2025	09:15:35.186	1		131.16
			1	131.16
			1	131.16
14/05/2025	09:13:23.454	8		131.02
			8	131.02
			8	131.02
14/05/2025	09:13:01.328	4		131.00
			4	131.00
			4	131.00
14/05/2025	09:12:53.376	16		131.10
			16	131.10
			16	131.10
14/05/2025	09:12:42.309	1		131.12
			1	131.12
			1	131.12
14/05/2025	09:12:16.964	1		131.08
			1	131.08
			1	131.08
14/05/2025	09:11:44.432	40		131.02
			40	131.02
			40	131.02
14/05/2025	09:11:35.078	15		131.02
			15	131.02
			15	131.02
14/05/2025	09:11:31.879	1		131.02
			1	131.02
			1	131.02
14/05/2025	09:11:08.236	1		131.02
			1	131.02
			1	131.02
14/05/2025	09:10:53.453	4		130.84
			4	130.84
			4	130.84
14/05/2025	09:10:01.824	1		131.00
			1	131.00
			1	131.00
14/05/2025	09:09:30.419	50		131.00
			50	131.00
			50	131.00
14/05/2025	09:09:07.079	5		131.00
			5	131.00
			5	131.00
14/05/2025	09:08:49.184	3		130.86
			3	130.86
			3	130.86
14/05/2025	09:08:44.023	18		130.86
			18	130.86
			18	130.86
14/05/2025	09:08:40.689	15		131.04
			15	131.04
			15	131.04
14/05/2025	09:08:31.875	1		131.04
			1	131.04
			1	131.04
14/05/2025	09:08:04.501	1		131.02
			1	131.02
			1	131.02
14/05/2025	09:08:04.400	1		131.02
			1	131.02
			1	131.02
14/05/2025	09:07:35.632	1		131.00
			1	131.00
			1	131.00
14/05/2025	09:07:23.856	3		130.88
			3	130.88
			3	130.88
14/05/2025	09:07:10.172	1		131.04
			1	131.04
			1	131.04
14/05/2025	09:05:38.526	1		130.94
			1	130.94
			1	130.94
14/05/2025	09:05:04.115	1		130.94
			1	130.94
			1	130.94
14/05/2025	09:04:39.913	23		130.94
			23	130.94
			23	130.94
14/05/2025	09:04:20.939	8		130.82
			8	130.82
			8	130.82
14/05/2025	09:04:04.006	50		130.94
			50	130.94
			50	130.94
14/05/2025	09:04:03.549	201		130.94
			1	130.94
			1	130.94
			1	130.94
			1	130.94
			201	130.94
			1	130.94
			190	130.94
			2	130.94
			1	130.94
			1	130.94
			1	130.94
			1	130.94
14/05/2025	08:57:20.279	3		131.00
			3	131.00
			3	131.00
14/05/2025	08:55:52.961	9		130.98
			9	130.98
			9	130.98
14/05/2025	08:55:51.612	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:51.551	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:50.847	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:47.326	8		131.44
			8	131.44
			8	131.44
14/05/2025	08:55:46.823	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:46.222	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:45.317	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:45.214	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:45.115	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:43.431	7		130.98
			7	130.98
			7	130.98
14/05/2025	08:55:42.900	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:55:39.284	1		131.44
			1	131.44
			1	131.44
14/05/2025	08:51:06.448	37		131.38
			37	131.38
			37	131.38
14/05/2025	08:50:49.703	2		131.38
			2	131.38
			2	131.38
14/05/2025	08:50:36.731	7		131.38
			7	131.38
			7	131.38
14/05/2025	08:47:53.854	4		131.36
			4	131.36
			4	131.36
14/05/2025	08:47:41.473	10		131.30
			10	131.30
			10	131.30
14/05/2025	08:45:43.308	30		130.92
			10	130.92
			20	130.92
			30	130.92
14/05/2025	08:39:27.998	3		131.36
			3	131.36
			3	131.36
14/05/2025	08:36:50.454	10		130.94
			10	130.94
			10	130.94
14/05/2025	08:35:32.746	8		131.38
			8	131.38
			8	131.38
14/05/2025	08:34:13.212	10		131.38
			10	131.38
			10	131.38
14/05/2025	08:33:37.529	100		131.38
			100	131.38
			100	131.38
14/05/2025	08:31:06.381	1		131.36
			1	131.36
			1	131.36
14/05/2025	08:30:05.578	100		131.38
			100	131.38
			100	131.38
14/05/2025	08:29:42.752	1		130.94
			1	130.94
			1	130.94
14/05/2025	08:28:06.229	15		131.38
			15	131.38
			15	131.38
14/05/2025	08:27:53.921	35		131.38
			35	131.38
			35	131.38
14/05/2025	08:23:43.047	1		131.36
			1	131.36
			1	131.36
14/05/2025	08:22:17.584	14		131.38
			14	131.38
			14	131.38
14/05/2025	08:21:24.152	38		131.36
			38	131.36
			38	131.36
14/05/2025	08:20:05.770	38		131.38
			38	131.38
			38	131.38
14/05/2025	08:18:56.740	3		131.38
			3	131.38
			3	131.38
14/05/2025	08:18:07.109	10		131.38
			10	131.38
			10	131.38
14/05/2025	08:16:02.450	2		131.40
			2	131.40
			2	131.40
14/05/2025	08:15:52.580	1		130.94
			1	130.94
			1	130.94
14/05/2025	08:14:59.080	38		131.58
			38	131.58
			38	131.58
14/05/2025	08:14:34.279	2		130.82
			2	130.82
			2	130.82
14/05/2025	08:14:19.311	76		131.58
			54	131.58
			22	131.58
			76	131.58
14/05/2025	08:13:44.591	3		130.82
			3	130.82
			3	130.82
14/05/2025	08:13:06.761	4		131.58
			4	131.58
			4	131.58
14/05/2025	08:12:55.683	1		131.58
			1	131.58
			1	131.58
14/05/2025	08:12:19.889	10		131.58
			10	131.58
			10	131.58
14/05/2025	08:11:38.348	5		131.58
			5	131.58
			5	131.58
14/05/2025	08:09:52.848	10		131.62
			10	131.62
			10	131.62
14/05/2025	08:09:20.225	5		131.64
			5	131.64
			5	131.64
14/05/2025	08:05:45.866	2		131.62
			2	131.62
			2	131.62
14/05/2025	08:05:42.151	1		130.86
			1	130.86
			1	130.86
14/05/2025	08:05:39.241	1		131.62
			1	131.62
			1	131.62
14/05/2025	08:05:24.131	3		131.60
			3	131.60
			3	131.60
14/05/2025	08:04:03.598	1		131.58
			1	131.58
			1	131.58
14/05/2025	08:04:01.200	30		131.58
			30	131.58
			30	131.58
14/05/2025	08:04:00.945	4		131.58
			4	131.58
			4	131.58
14/05/2025	08:03:00.049	1 000		130.82
			21	130.82
			979	130.82
			1 000	130.82
14/05/2025	08:01:31.666	79		131.58
			79	131.58
			79	131.58
14/05/2025	08:00:36.778	1		131.58
			1	131.58
			1	131.58
14/05/2025	08:00:30.436	1		131.60
			1	131.60
			1	131.60
14/05/2025	08:00:25.506	10		130.84
			10	130.84
			10	130.84
14/05/2025	08:00:17.552	4		130.84
			4	130.84
			4	130.84
14/05/2025	08:00:12.567	10		131.58
			10	131.58
			10	131.58
14/05/2025	08:00:11.212	44		131.58
			44	131.58
			44	131.58
14/05/2025	08:00:11.056	40		131.58
			40	131.58
			40	131.58
14/05/2025	07:59:52.645	100		131.60
			100	131.60
			100	131.60
14/05/2025	07:59:09.376	30		131.60
			30	131.60
			30	131.60
14/05/2025	07:58:24.776	100		131.60
			22	131.60
			78	131.60
			100	131.60
14/05/2025	07:57:19.039	15		131.58
			15	131.58
			15	131.58
14/05/2025	07:55:06.692	3		131.00
			3	131.00
			3	131.00
14/05/2025	07:45:22.992	200		131.58
			200	131.58
			200	131.58
14/05/2025	07:42:52.639	10		131.54
			10	131.54
			10	131.54
14/05/2025	07:42:29.593	59		130.76
			8	130.76
			59	130.76
			21	130.76
			30	130.76
14/05/2025	07:42:09.888	1		131.54
			1	131.54
			1	131.54
14/05/2025	07:40:18.441	77		131.56
			77	131.56
			77	131.56
14/05/2025	07:38:52.896	80		131.56
			80	131.56
			80	131.56
14/05/2025	07:35:39.309	4		131.50
			4	131.50
			4	131.50
14/05/2025	07:31:48.525	1		130.82
			1	130.82
			1	130.82
14/05/2025	07:30:51.726	3		130.82
			3	130.82
			3	130.82
14/05/2025	07:30:33.594	122		131.20
			5	131.20
			1	131.20
			117	131.20
			4	131.20
			1	131.20
			90	131.20
			2	131.20
			20	131.20
			4	131.20

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: 99.7921 / Ask: 99.8199
Volume: 14 036
-0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 12:18:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice