Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1267

963

82.83

Date	Time	Volume	Order Volume	Price
12/05/2025	11:20:33.193	3		82.83
			3	82.83
			3	82.83
12/05/2025	11:19:57.573	1		82.78
			1	82.78
			1	82.78
12/05/2025	11:19:24.848	3		82.81
			3	82.81
			3	82.81
12/05/2025	11:19:22.707	100		82.85
			100	82.85
			100	82.85
12/05/2025	11:18:39.532	2		82.89
			2	82.89
			2	82.89
12/05/2025	11:18:36.122	3		82.87
			3	82.87
			3	82.87
12/05/2025	11:18:27.654	1		82.87
			1	82.87
			1	82.87
12/05/2025	11:18:13.403	107		82.83
			107	82.83
			107	82.83
12/05/2025	11:18:12.248	61		82.89
			61	82.89
			61	82.89
12/05/2025	11:18:02.489	2		82.89
			2	82.89
			2	82.89
12/05/2025	11:16:08.385	10		82.85
			10	82.85
			10	82.85
12/05/2025	11:15:46.319	13		82.85
			13	82.85
			13	82.85
12/05/2025	11:15:43.093	1		82.85
			1	82.85
			1	82.85
12/05/2025	11:15:26.780	125		82.85
			125	82.85
			125	82.85
12/05/2025	11:14:42.503	270		82.86
			270	82.86
			270	82.86
12/05/2025	11:13:39.431	1		82.82
			1	82.82
			1	82.82
12/05/2025	11:12:44.442	6		82.85
			6	82.85
			6	82.85
12/05/2025	11:12:26.064	1		82.83
			1	82.83
			1	82.83
12/05/2025	11:12:03.450	602		82.83
			602	82.83
			602	82.83
12/05/2025	11:12:03.314	3		82.77
			3	82.77
			3	82.77
12/05/2025	11:11:57.989	2		82.83
			2	82.83
			2	82.83
12/05/2025	11:11:31.003	13		82.77
			13	82.77
			13	82.77
12/05/2025	11:10:41.158	6		82.81
			6	82.81
			6	82.81
12/05/2025	11:10:41.097	320		82.81
			320	82.81
			320	82.81
12/05/2025	11:10:22.912	4 651		82.88
			4 651	82.88
			4 651	82.88
12/05/2025	11:10:08.711	4		82.81
			4	82.81
			1	82.81
			3	82.81
12/05/2025	11:09:43.622	582		82.81
			160	82.81
			565	82.81
			1	82.81
			13	82.81
			10	82.81
			300	82.81
			100	82.81
			7	82.81
			3	82.81
			1	82.81
			1	82.81
			3	82.81
12/05/2025	11:04:24.217	144		82.76
			13	82.76
			1	82.76
			20	82.76
			130	82.76
			124	82.76
12/05/2025	11:01:03.309	1		82.69
			1	82.69
			1	82.69
12/05/2025	11:00:57.368	3		82.75
			3	82.75
			3	82.75
12/05/2025	11:00:52.138	1		82.75
			1	82.75
			1	82.75
12/05/2025	11:00:45.707	1		82.69
			1	82.69
			1	82.69
12/05/2025	11:00:01.404	1 499		82.63
			1 499	82.63
			1 499	82.63
12/05/2025	10:59:28.090	3		82.70
			3	82.70
			3	82.70
12/05/2025	10:59:02.034	2		82.63
			2	82.63
			2	82.63
12/05/2025	10:58:47.668	4		82.70
			4	82.70
			4	82.70
12/05/2025	10:58:12.231	1		82.69
			1	82.69
			1	82.69
12/05/2025	10:58:07.702	2		82.67
			2	82.67
			2	82.67
12/05/2025	10:58:03.172	2		82.61
			2	82.61
			2	82.61
12/05/2025	10:56:52.329	25		82.68
			25	82.68
			25	82.68
12/05/2025	10:55:56.875	4		82.62
			4	82.62
			4	82.62
12/05/2025	10:55:42.183	1		82.69
			1	82.69
			1	82.69
12/05/2025	10:55:16.814	3		82.69
			3	82.69
			3	82.69
12/05/2025	10:54:43.707	3		82.60
			3	82.60
			3	82.60
12/05/2025	10:54:41.593	7		82.70
			7	82.70
			7	82.70
12/05/2025	10:54:41.493	1		82.70
			1	82.70
			1	82.70
12/05/2025	10:53:44.347	7		82.74
			7	82.74
			7	82.74
12/05/2025	10:52:06.058	60		82.75
			60	82.75
			60	82.75
12/05/2025	10:51:55.174	37		82.74
			37	82.74
			37	82.74
12/05/2025	10:51:09.902	3		82.63
			3	82.63
			3	82.63
12/05/2025	10:51:02.059	31		82.74
			31	82.74
			31	82.74
12/05/2025	10:50:38.503	1		82.74
			1	82.74
			1	82.74
12/05/2025	10:50:11.118	1		82.64
			1	82.64
			1	82.64
12/05/2025	10:49:53.001	3		82.74
			3	82.74
			3	82.74
12/05/2025	10:49:44.543	1		82.71
			1	82.71
			1	82.71
12/05/2025	10:48:27.077	5		82.71
			5	82.71
			5	82.71
12/05/2025	10:48:21.094	250		82.70
			250	82.70
			250	82.70
12/05/2025	10:48:18.529	9		82.59
			9	82.59
			9	82.59
12/05/2025	10:47:47.141	2		82.56
			2	82.56
			2	82.56
12/05/2025	10:47:08.491	182		82.65
			182	82.65
			182	82.65
12/05/2025	10:46:55.611	3		82.64
			3	82.64
			3	82.64
12/05/2025	10:46:55.310	3		82.64
			3	82.64
			3	82.64
12/05/2025	10:46:20.385	3		82.61
			3	82.61
			3	82.61
12/05/2025	10:46:14.749	1		82.69
			1	82.69
			1	82.69
12/05/2025	10:44:57.472	20		82.52
			20	82.52
			20	82.52
12/05/2025	10:44:48.716	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:44:43.882	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:44:40.054	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:43:56.786	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:43:22.443	110		82.61
			110	82.61
			110	82.61
12/05/2025	10:42:48.875	2		82.63
			2	82.63
			2	82.63
12/05/2025	10:42:31.069	38		82.54
			38	82.54
			38	82.54
12/05/2025	10:42:20.676	120		82.64
			120	82.64
			120	82.64
12/05/2025	10:42:05.936	125		82.66
			125	82.66
			125	82.66
12/05/2025	10:41:56.554	4		82.56
			4	82.56
			4	82.56
12/05/2025	10:41:51.727	3		82.56
			3	82.56
			3	82.56
12/05/2025	10:41:27.778	11		82.53
			11	82.53
			11	82.53
12/05/2025	10:41:08.867	2		82.63
			2	82.63
			2	82.63
12/05/2025	10:40:51.155	260		82.61
			260	82.61
			260	82.61
12/05/2025	10:40:46.623	1		82.60
			1	82.60
			1	82.60
12/05/2025	10:40:11.929	120		82.57
			120	82.57
			120	82.57
12/05/2025	10:39:59.441	3		82.51
			3	82.51
			3	82.51
12/05/2025	10:39:28.691	185		82.57
			185	82.57
			185	82.57
12/05/2025	10:39:13.369	1		82.57
			1	82.57
			1	82.57
12/05/2025	10:38:44.644	260		82.57
			260	82.57
			260	82.57
12/05/2025	10:37:50.041	3		82.53
			3	82.53
			3	82.53
12/05/2025	10:37:43.334	6		82.53
			6	82.53
			6	82.53
12/05/2025	10:37:35.750	2		82.53
			2	82.53
			2	82.53
12/05/2025	10:37:34.311	17		82.53
			17	82.53
			17	82.53
12/05/2025	10:37:29.310	31		82.47
			31	82.47
			31	82.47
12/05/2025	10:36:59.408	11		82.53
			11	82.53
			11	82.53
12/05/2025	10:36:45.940	5		82.52
			5	82.52
			5	82.52
12/05/2025	10:36:40.047	105		82.55
			105	82.55
			105	82.55
12/05/2025	10:36:11.713	2		82.58
			2	82.58
			2	82.58
12/05/2025	10:36:03.008	90		82.52
			90	82.52
			90	82.52
12/05/2025	10:35:56.013	4		82.51
			4	82.51
			4	82.51
12/05/2025	10:35:51.792	50		82.57
			50	82.57
			50	82.57
12/05/2025	10:35:47.367	1		82.58
			1	82.58
			1	82.58
12/05/2025	10:35:36.103	1		82.52
			1	82.52
			1	82.52
12/05/2025	10:35:34.002	2		82.62
			2	82.62
			2	82.62
12/05/2025	10:35:20.599	6		82.62
			6	82.62
			6	82.62
12/05/2025	10:35:15.493	120		82.63
			120	82.63
			120	82.63
12/05/2025	10:35:09.027	32		82.52
			32	82.52
			32	82.52
12/05/2025	10:35:07.019	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:34:17.415	3		82.49
			3	82.49
			3	82.49
12/05/2025	10:33:42.500	5		82.61
			5	82.61
			5	82.61
12/05/2025	10:33:36.296	15		82.61
			15	82.61
			15	82.61
12/05/2025	10:32:41.237	2		82.62
			2	82.62
			2	82.62
12/05/2025	10:32:00.378	7		82.63
			7	82.63
			7	82.63
12/05/2025	10:31:52.832	1		82.64
			1	82.64
			1	82.64
12/05/2025	10:31:32.016	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:31:28.388	1		82.53
			1	82.53
			1	82.53
12/05/2025	10:30:55.358	61		82.53
			61	82.53
			61	82.53
12/05/2025	10:30:55.017	2		82.53
			2	82.53
			2	82.53
12/05/2025	10:30:25.292	21		82.51
			21	82.51
			21	82.51
12/05/2025	10:28:51.792	28		82.64
			28	82.64
			28	82.64
12/05/2025	10:28:30.569	3		82.51
			3	82.51
			3	82.51
12/05/2025	10:27:41.476	1		82.61
			1	82.61
			1	82.61
12/05/2025	10:27:27.884	10		82.62
			10	82.62
			10	82.62
12/05/2025	10:27:23.857	7		82.62
			7	82.62
			7	82.62
12/05/2025	10:26:54.579	1		82.60
			1	82.60
			1	82.60
12/05/2025	10:25:38.116	1		82.49
			1	82.49
			1	82.49
12/05/2025	10:25:11.132	100		82.60
			100	82.60
			100	82.60
12/05/2025	10:24:54.802	10		82.62
			10	82.62
			10	82.62
12/05/2025	10:24:09.652	1		82.59
			1	82.59
			1	82.59
12/05/2025	10:23:54.768	60		82.52
			60	82.52
			60	82.52
12/05/2025	10:23:06.676	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:23:02.466	2		82.53
			2	82.53
			2	82.53
12/05/2025	10:22:58.928	38		82.63
			38	82.63
			38	82.63
12/05/2025	10:22:56.111	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:21:44.357	61		82.59
			61	82.59
			61	82.59
12/05/2025	10:21:24.436	3		82.59
			3	82.59
			3	82.59
12/05/2025	10:21:20.307	2		82.69
			2	82.69
			2	82.69
12/05/2025	10:21:16.783	1		82.70
			1	82.70
			1	82.70
12/05/2025	10:20:31.603	1		82.74
			1	82.74
			1	82.74
12/05/2025	10:20:11.779	3		82.73
			3	82.73
			3	82.73
12/05/2025	10:20:03.124	2		82.77
			2	82.77
			2	82.77
12/05/2025	10:19:56.257	100		82.73
			100	82.73
			100	82.73
12/05/2025	10:19:34.448	1		82.74
			1	82.74
			1	82.74
12/05/2025	10:18:51.581	1		82.71
			1	82.71
			1	82.71
12/05/2025	10:18:17.410	2		82.80
			2	82.80
			2	82.80
12/05/2025	10:17:10.039	1		82.69
			1	82.69
			1	82.69
12/05/2025	10:16:48.212	4		82.84
			4	82.84
			4	82.84
12/05/2025	10:16:34.731	4		82.67
			4	82.67
			4	82.67
12/05/2025	10:16:28.990	13		82.75
			13	82.75
			13	82.75
12/05/2025	10:16:25.273	7		82.76
			7	82.76
			7	82.76
12/05/2025	10:15:59.907	1		82.74
			1	82.74
			1	82.74
12/05/2025	10:15:23.627	10		82.72
			10	82.72
			10	82.72
12/05/2025	10:15:09.899	50		82.70
			50	82.70
			50	82.70
12/05/2025	10:14:44.677	1		82.75
			1	82.75
			1	82.75
12/05/2025	10:14:18.474	1		82.60
			1	82.60
			1	82.60
12/05/2025	10:13:19.692	2		82.59
			2	82.59
			2	82.59
12/05/2025	10:13:02.446	1		82.57
			1	82.57
			1	82.57
12/05/2025	10:12:57.256	17		82.55
			17	82.55
			17	82.55
12/05/2025	10:12:49.608	5		82.44
			5	82.44
			5	82.44
12/05/2025	10:12:03.418	1		82.57
			1	82.57
			1	82.57
12/05/2025	10:10:57.492	1		82.52
			1	82.52
			1	82.52
12/05/2025	10:10:46.621	1		82.61
			1	82.61
			1	82.61
12/05/2025	10:10:08.101	3		82.57
			3	82.57
			3	82.57
12/05/2025	10:09:46.375	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:09:36.817	1		82.63
			1	82.63
			1	82.63
12/05/2025	10:09:35.601	1		82.47
			1	82.47
			1	82.47
12/05/2025	10:09:16.078	3		82.49
			3	82.49
			3	82.49
12/05/2025	10:08:28.795	1		82.54
			1	82.54
			1	82.54
12/05/2025	10:06:21.606	7		82.57
			7	82.57
			7	82.57
12/05/2025	10:06:01.582	1		82.45
			1	82.45
			1	82.45
12/05/2025	10:05:36.123	1		82.56
			1	82.56
			1	82.56
12/05/2025	10:05:11.172	7		82.43
			7	82.43
			7	82.43
12/05/2025	10:04:58.798	3		82.56
			3	82.56
			3	82.56
12/05/2025	10:04:52.063	3		82.57
			3	82.57
			3	82.57
12/05/2025	10:04:51.696	6		82.57
			6	82.57
			6	82.57
12/05/2025	10:04:24.708	3		82.44
			3	82.44
			3	82.44
12/05/2025	10:04:22.124	140		82.57
			140	82.57
			140	82.57
12/05/2025	10:04:05.788	1		82.58
			1	82.58
			1	82.58
12/05/2025	10:03:53.214	1		82.62
			1	82.62
			1	82.62
12/05/2025	10:03:45.674	1		82.60
			1	82.60
			1	82.60
12/05/2025	10:02:38.640	500		82.61
			500	82.61
			500	82.61
12/05/2025	10:02:15.144	11		82.44
			11	82.44
			11	82.44
12/05/2025	10:02:13.206	7		82.58
			7	82.58
			7	82.58
12/05/2025	10:01:31.415	120		82.55
			120	82.55
			120	82.55
12/05/2025	10:01:30.205	11		82.42
			11	82.42
			11	82.42
12/05/2025	10:01:09.496	2		82.54
			2	82.54
			2	82.54
12/05/2025	10:01:06.380	3		82.42
			3	82.42
			3	82.42
12/05/2025	10:00:55.104	2		82.44
			2	82.44
			2	82.44
12/05/2025	10:00:42.324	20		82.58
			20	82.58
			20	82.58
12/05/2025	10:00:25.010	2		82.59
			2	82.59
			2	82.59
12/05/2025	10:00:24.043	18		82.44
			18	82.44
			18	82.44
12/05/2025	09:59:30.579	4		82.58
			4	82.58
			4	82.58
12/05/2025	09:57:57.023	1		82.57
			1	82.57
			1	82.57
12/05/2025	09:57:22.010	1		82.51
			1	82.51
			1	82.51
12/05/2025	09:57:19.751	9		82.43
			9	82.43
			9	82.43
12/05/2025	09:56:14.793	3		82.40
			3	82.40
			3	82.40
12/05/2025	09:56:06.743	1		82.55
			1	82.55
			1	82.55
12/05/2025	09:55:59.999	1		82.55
			1	82.55
			1	82.55
12/05/2025	09:55:51.649	2		82.54
			2	82.54
			2	82.54
12/05/2025	09:55:44.981	160		82.44
			160	82.44
			160	82.44
12/05/2025	09:55:43.522	1		82.55
			1	82.55
			1	82.55
12/05/2025	09:55:09.489	2		82.50
			2	82.50
			2	82.50
12/05/2025	09:55:05.500	91		82.50
			91	82.50
			91	82.50
12/05/2025	09:54:59.814	50		82.52
			50	82.52
			50	82.52
12/05/2025	09:54:48.066	12		82.42
			12	82.42
			12	82.42
12/05/2025	09:54:28.688	120		82.58
			120	82.58
			120	82.58
12/05/2025	09:53:57.779	3		82.64
			3	82.64
			3	82.64
12/05/2025	09:53:44.404	100		82.62
			100	82.62
			100	82.62
12/05/2025	09:53:20.614	5		82.60
			5	82.60
			5	82.60
12/05/2025	09:53:01.951	4		82.49
			4	82.49
			4	82.49
12/05/2025	09:52:33.576	2		82.61
			2	82.61
			2	82.61
12/05/2025	09:52:26.277	360		82.64
			360	82.64
			360	82.64
12/05/2025	09:52:20.903	2		82.64
			2	82.64
			2	82.64
12/05/2025	09:51:48.021	300		82.63
			300	82.63
			300	82.63
12/05/2025	09:51:29.781	2		82.63
			2	82.63
			2	82.63
12/05/2025	09:51:29.380	30		82.52
			30	82.52
			30	82.52
12/05/2025	09:51:26.159	7		82.52
			7	82.52
			7	82.52
12/05/2025	09:51:10.159	4		82.62
			4	82.62
			4	82.62
12/05/2025	09:50:30.606	1		82.53
			1	82.53
			1	82.53
12/05/2025	09:49:06.926	130		82.62
			130	82.62
			130	82.62
12/05/2025	09:49:03.365	4		82.62
			4	82.62
			4	82.62
12/05/2025	09:47:58.476	1		82.62
			1	82.62
			1	82.62
12/05/2025	09:47:16.406	61		82.70
			61	82.70
			61	82.70
12/05/2025	09:46:49.436	2		82.63
			2	82.63
			2	82.63
12/05/2025	09:46:26.663	10		82.73
			10	82.73
			10	82.73
12/05/2025	09:46:24.678	2		82.73
			2	82.73
			2	82.73
12/05/2025	09:45:21.900	25		82.64
			25	82.64
			25	82.64
12/05/2025	09:44:41.720	100		82.64
			100	82.64
			100	82.64
12/05/2025	09:44:19.910	2		82.77
			2	82.77
			2	82.77
12/05/2025	09:44:18.201	2		82.77
			2	82.77
			2	82.77
12/05/2025	09:43:28.372	100		82.69
			100	82.69
			100	82.69
12/05/2025	09:43:26.957	13		82.69
			13	82.69
			13	82.69
12/05/2025	09:43:21.221	1		82.56
			1	82.56
			1	82.56
12/05/2025	09:43:16.186	2		82.63
			2	82.63
			2	82.63
12/05/2025	09:43:09.548	1		82.63
			1	82.63
			1	82.63
12/05/2025	09:42:48.827	4		82.52
			4	82.52
			4	82.52
12/05/2025	09:42:47.530	3		82.52
			3	82.52
			3	82.52
12/05/2025	09:42:37.554	1		82.46
			1	82.46
			1	82.46
12/05/2025	09:42:31.111	1		82.60
			1	82.60
			1	82.60
12/05/2025	09:42:07.265	1		82.65
			1	82.65
			1	82.65
12/05/2025	09:41:59.221	7		82.61
			7	82.61
			7	82.61
12/05/2025	09:41:57.503	5		82.49
			5	82.49
			5	82.49
12/05/2025	09:41:44.924	1		82.62
			1	82.62
			1	82.62
12/05/2025	09:41:39.993	1		82.65
			1	82.65
			1	82.65
12/05/2025	09:41:37.197	10		82.65
			10	82.65
			10	82.65
12/05/2025	09:41:21.484	605		82.70
			605	82.70
			605	82.70
12/05/2025	09:41:16.851	1		82.68
			1	82.68
			1	82.68
12/05/2025	09:41:07.797	36		82.71
			36	82.71
			36	82.71
12/05/2025	09:41:07.101	11		82.60
			11	82.60
			11	82.60
12/05/2025	09:41:05.693	1		82.74
			1	82.74
			1	82.74
12/05/2025	09:41:04.783	1		82.74
			1	82.74
			1	82.74
12/05/2025	09:41:03.673	1		82.74
			1	82.74
			1	82.74
12/05/2025	09:41:03.370	1		82.74
			1	82.74
			1	82.74
12/05/2025	09:41:02.968	1		82.74
			1	82.74
			1	82.74
12/05/2025	09:41:02.376	1		82.74
			1	82.74
			1	82.74
12/05/2025	09:41:02.267	1		82.74
			1	82.74
			1	82.74
12/05/2025	09:40:52.107	7		82.70
			7	82.70
			7	82.70
12/05/2025	09:40:43.250	1		82.70
			1	82.70
			1	82.70
12/05/2025	09:40:40.132	3		82.75
			3	82.75
			3	82.75
12/05/2025	09:40:37.717	1		82.75
			1	82.75
			1	82.75
12/05/2025	09:40:34.317	2		82.75
			2	82.75
			2	82.75
12/05/2025	09:40:32.498	1		82.75
			1	82.75
			1	82.75
12/05/2025	09:40:15.691	5		82.63
			5	82.63
			5	82.63
12/05/2025	09:40:14.983	1		82.77
			1	82.77
			1	82.77
12/05/2025	09:40:14.373	1		82.77
			1	82.77
			1	82.77
12/05/2025	09:40:11.962	1		82.75
			1	82.75
			1	82.75
12/05/2025	09:40:11.862	1		82.75
			1	82.75
			1	82.75
12/05/2025	09:40:11.465	1		82.76
			1	82.76
			1	82.76
12/05/2025	09:40:08.445	11		82.78
			11	82.78
			11	82.78
12/05/2025	09:40:07.171	1		82.78
			1	82.78
			1	82.78
12/05/2025	09:40:03.307	1		82.78
			1	82.78
			1	82.78
12/05/2025	09:39:54.654	14		82.63
			14	82.63
			14	82.63
12/05/2025	09:39:42.783	1		82.77
			1	82.77
			1	82.77
12/05/2025	09:39:38.357	1		82.77
			1	82.77
			1	82.77
12/05/2025	09:39:38.156	3		82.63
			3	82.63
			3	82.63
12/05/2025	09:39:33.227	1		82.77
			1	82.77
			1	82.77
12/05/2025	09:39:32.823	2		82.77
			2	82.77
			2	82.77
12/05/2025	09:39:24.076	1		82.63
			1	82.63
			1	82.63
12/05/2025	09:39:23.074	7		82.63
			7	82.63
			7	82.63
12/05/2025	09:39:14.820	1		82.78
			1	82.78
			1	82.78
12/05/2025	09:39:10.799	1		82.76
			1	82.76
			1	82.76
12/05/2025	09:39:08.887	1		82.78
			1	82.78
			1	82.78
12/05/2025	09:39:02.943	2		82.78
			2	82.78
			2	82.78
12/05/2025	09:39:01.941	1		82.78
			1	82.78
			1	82.78
12/05/2025	09:39:01.839	3		82.80
			3	82.80
			3	82.80
12/05/2025	09:39:01.739	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:38:50.468	2		82.68
			2	82.68
			2	82.68
12/05/2025	09:38:45.229	1		82.85
			1	82.85
			1	82.85
12/05/2025	09:38:40.703	3		82.80
			3	82.80
			3	82.80
12/05/2025	09:38:39.392	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:38:35.974	2		82.66
			2	82.66
			2	82.66
12/05/2025	09:38:32.037	8		82.66
			8	82.66
			8	82.66
12/05/2025	09:38:28.312	1		82.78
			1	82.78
			1	82.78
12/05/2025	09:38:24.085	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:38:12.119	3		82.82
			3	82.82
			3	82.82
12/05/2025	09:38:08.090	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:38:06.693	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:38:03.766	8		82.80
			8	82.80
			8	82.80
12/05/2025	09:38:02.666	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:38:02.056	3		82.80
			3	82.80
			3	82.80
12/05/2025	09:37:52.711	1		82.70
			1	82.70
			1	82.70
12/05/2025	09:37:45.959	1		82.83
			1	82.83
			1	82.83
12/05/2025	09:37:43.253	1		82.83
			1	82.83
			1	82.83
12/05/2025	09:37:41.312	14		82.67
			14	82.67
			14	82.67
12/05/2025	09:37:40.827	1		82.81
			1	82.81
			1	82.81
12/05/2025	09:37:39.922	1		82.81
			1	82.81
			1	82.81
12/05/2025	09:37:39.317	1		82.81
			1	82.81
			1	82.81
12/05/2025	09:37:37.907	1		82.81
			1	82.81
			1	82.81
12/05/2025	09:37:35.601	1		82.81
			1	82.81
			1	82.81
12/05/2025	09:37:34.894	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:37:34.590	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:37:34.111	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:37:33.917	1		82.80
			1	82.80
			1	82.80
12/05/2025	09:37:33.088	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:31.872	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:31.595	7		82.82
			7	82.82
			7	82.82
12/05/2025	09:37:13.956	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:13.148	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:12.747	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:12.546	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:11.738	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:10.629	2		82.82
			2	82.82
			2	82.82
12/05/2025	09:37:08.737	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:37:07.612	2		82.82
			2	82.82
			2	82.82
12/05/2025	09:37:06.406	1		82.82
			1	82.82
			1	82.82
12/05/2025	09:36:48.900	11		82.68
			11	82.68
			11	82.68
12/05/2025	09:36:46.084	3		82.82
			3	82.82
			3	82.82
12/05/2025	09:36:42.871	1		82.81
			1	82.81
			1	82.81
12/05/2025	09:36:42.469	1		82.81
			1	82.81
			1	82.81
12/05/2025	09:36:38.937	3		82.82
			3	82.82
			3	82.82
12/05/2025	09:36:35.212	1		82.87
			1	82.87
			1	82.87
12/05/2025	09:36:33.623	1		82.87
			1	82.87
			1	82.87
12/05/2025	09:36:16.894	1		82.77
			1	82.77
			1	82.77

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: 99.5621 / Ask: 99.5939
Volume: 38 850
+3.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 11:21:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice