Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

528

365

48.56

Date	Time	Volume	Order Volume	Price
16/06/2025	12:49:42.722	15		48.56
			15	48.56
			15	48.56
16/06/2025	12:48:29.434	27		48.55
			27	48.55
			27	48.55
16/06/2025	12:46:19.994	1		48.555
			1	48.555
			1	48.555
16/06/2025	12:44:52.992	6		48.55
			6	48.55
			6	48.55
16/06/2025	12:43:48.391	100		48.555
			100	48.555
			100	48.555
16/06/2025	12:43:46.480	42		48.555
			42	48.555
			42	48.555
16/06/2025	12:39:54.938	200		48.56
			200	48.56
			200	48.56
16/06/2025	12:38:21.070	8		48.57
			8	48.57
			8	48.57
16/06/2025	12:38:11.044	50		48.56
			50	48.56
			50	48.56
16/06/2025	12:34:05.217	308		48.565
			308	48.565
			308	48.565
16/06/2025	12:33:50.395	100		48.56
			100	48.56
			100	48.56
16/06/2025	12:33:26.827	5		48.555
			5	48.555
			5	48.555
16/06/2025	12:33:19.200	50		48.55
			2	48.55
			50	48.55
			48	48.55
16/06/2025	12:32:47.834	205		48.555
			205	48.555
			205	48.555
16/06/2025	12:32:36.661	500		48.555
			500	48.555
			500	48.555
16/06/2025	12:31:14.040	100		48.565
			100	48.565
			100	48.565
16/06/2025	12:26:50.262	20		48.535
			20	48.535
			20	48.535
16/06/2025	12:25:58.497	35		48.525
			35	48.525
			35	48.525
16/06/2025	12:25:39.051	10		48.51
			10	48.51
			10	48.51
16/06/2025	12:23:38.449	5		48.535
			5	48.535
			5	48.535
16/06/2025	12:22:51.273	12		48.53
			12	48.53
			12	48.53
16/06/2025	12:21:07.305	208		48.54
			208	48.54
			208	48.54
16/06/2025	12:20:05.516	61		48.535
			61	48.535
			61	48.535
16/06/2025	12:18:54.109	412		48.53
			412	48.53
			412	48.53
16/06/2025	12:17:58.039	50		48.535
			50	48.535
			50	48.535
16/06/2025	12:15:57.388	50		48.525
			50	48.525
			50	48.525
16/06/2025	12:14:46.231	20		48.515
			20	48.515
			20	48.515
16/06/2025	12:14:11.173	441		48.505
			441	48.505
			441	48.505
16/06/2025	12:12:54.546	200		48.495
			200	48.495
			200	48.495
16/06/2025	12:12:18.788	15		48.49
			15	48.49
			15	48.49
16/06/2025	12:08:32.284	40		48.455
			40	48.455
			40	48.455
16/06/2025	12:05:30.891	103		48.45
			103	48.45
			103	48.45
16/06/2025	12:05:20.954	3		48.45
			3	48.45
			3	48.45
16/06/2025	12:04:46.467	2 104		48.445
			2 104	48.445
			2 104	48.445
16/06/2025	12:04:45.733	3 095		48.445
			3 095	48.445
			3 095	48.445
16/06/2025	12:04:44.948	3 095		48.445
			3 095	48.445
			3 095	48.445
16/06/2025	12:03:14.630	14		48.445
			14	48.445
			14	48.445
16/06/2025	12:03:03.240	31		48.45
			31	48.45
			31	48.45
16/06/2025	12:02:55.635	98		48.455
			98	48.455
			98	48.455
16/06/2025	12:02:11.805	120		48.45
			120	48.45
			120	48.45
16/06/2025	12:01:59.399	4		48.455
			4	48.455
			4	48.455
16/06/2025	12:01:59.017	5		48.455
			5	48.455
			5	48.455
16/06/2025	12:01:56.514	205		48.455
			205	48.455
			205	48.455
16/06/2025	11:58:55.063	28		48.46
			28	48.46
			28	48.46
16/06/2025	11:57:35.482	1 000		48.45
			1 000	48.45
			1 000	48.45
16/06/2025	11:56:24.334	200		48.45
			200	48.45
			200	48.45
16/06/2025	11:55:36.115	50		48.455
			50	48.455
			50	48.455
16/06/2025	11:55:20.878	100		48.455
			100	48.455
			100	48.455
16/06/2025	11:54:50.382	7		48.46
			7	48.46
			7	48.46
16/06/2025	11:53:49.137	100		48.47
			100	48.47
			100	48.47
16/06/2025	11:48:44.036	5		48.49
			5	48.49
			5	48.49
16/06/2025	11:48:38.467	2 100		48.49
			2 100	48.49
			2 100	48.49
16/06/2025	11:47:48.539	10		48.505
			10	48.505
			10	48.505
16/06/2025	11:47:32.763	9		48.48
			9	48.48
			9	48.48
16/06/2025	11:46:05.467	40		48.51
			40	48.51
			40	48.51
16/06/2025	11:45:41.650	10		48.48
			10	48.48
			10	48.48
16/06/2025	11:42:47.022	10		48.495
			10	48.495
			10	48.495
16/06/2025	11:40:40.041	110		48.49
			110	48.49
			110	48.49
16/06/2025	11:40:07.385	10		48.495
			10	48.495
			10	48.495
16/06/2025	11:39:50.837	20		48.49
			20	48.49
			20	48.49
16/06/2025	11:39:14.319	200		48.48
			200	48.48
			200	48.48
16/06/2025	11:39:03.935	2		48.50
			2	48.50
			2	48.50
16/06/2025	11:38:37.808	1		48.51
			1	48.51
			1	48.51
16/06/2025	11:38:17.901	90		48.495
			90	48.495
			90	48.495
16/06/2025	11:38:04.892	1		48.51
			1	48.51
			1	48.51
16/06/2025	11:37:02.401	6		48.495
			6	48.495
			6	48.495
16/06/2025	11:35:33.607	20		48.495
			20	48.495
			20	48.495
16/06/2025	11:35:15.971	20		48.50
			20	48.50
			20	48.50
16/06/2025	11:30:04.037	100		48.515
			100	48.515
			100	48.515
16/06/2025	11:27:47.704	63		48.515
			63	48.515
			63	48.515
16/06/2025	11:23:19.828	10		48.475
			10	48.475
			10	48.475
16/06/2025	11:22:56.096	15		48.48
			15	48.48
			15	48.48
16/06/2025	11:22:33.291	200		48.49
			200	48.49
			176	48.49
			24	48.49
16/06/2025	11:21:20.365	250		48.485
			250	48.485
			250	48.485
16/06/2025	11:19:11.663	50		48.475
			50	48.475
			50	48.475
16/06/2025	11:18:55.179	100		48.475
			100	48.475
			100	48.475
16/06/2025	11:18:26.553	20		48.455
			20	48.455
			20	48.455
16/06/2025	11:16:53.242	200		48.435
			200	48.435
			200	48.435
16/06/2025	11:16:14.635	20		48.435
			20	48.435
			20	48.435
16/06/2025	11:14:27.332	75		48.435
			75	48.435
			75	48.435
16/06/2025	11:14:09.627	22		48.435
			22	48.435
			22	48.435
16/06/2025	11:13:51.771	18		48.455
			18	48.455
			18	48.455
16/06/2025	11:13:16.774	8		48.455
			8	48.455
			8	48.455
16/06/2025	11:12:59.095	1 045		48.455
			1 045	48.455
			1 045	48.455
16/06/2025	11:12:52.638	320		48.455
			320	48.455
			320	48.455
16/06/2025	11:12:27.453	103		48.455
			103	48.455
			103	48.455
16/06/2025	11:10:47.621	29		48.445
			29	48.445
			29	48.445
16/06/2025	11:10:31.789	20		48.445
			20	48.445
			20	48.445
16/06/2025	11:09:29.507	4		48.41
			4	48.41
			4	48.41
16/06/2025	11:09:13.995	1		48.40
			1	48.40
			1	48.40
16/06/2025	11:09:02.768	61		48.40
			61	48.40
			40	48.40
			21	48.40
16/06/2025	11:08:18.206	42		48.42
			42	48.42
			42	48.42
16/06/2025	11:08:12.392	1		48.405
			1	48.405
			1	48.405
16/06/2025	11:07:42.379	50		48.415
			50	48.415
			50	48.415
16/06/2025	11:07:36.371	20		48.415
			20	48.415
			20	48.415
16/06/2025	11:07:06.593	10		48.415
			10	48.415
			10	48.415
16/06/2025	11:06:51.222	40		48.43
			40	48.43
			40	48.43
16/06/2025	11:06:00.338	10		48.435
			10	48.435
			10	48.435
16/06/2025	11:05:56.286	3		48.43
			3	48.43
			3	48.43
16/06/2025	11:05:03.709	3		48.42
			3	48.42
			3	48.42
16/06/2025	11:04:32.559	174		48.435
			174	48.435
			174	48.435
16/06/2025	11:04:22.740	1		48.44
			1	48.44
			1	48.44
16/06/2025	11:04:16.147	150		48.44
			150	48.44
			150	48.44
16/06/2025	11:03:12.011	20		48.445
			20	48.445
			20	48.445
16/06/2025	11:02:43.913	21		48.445
			21	48.445
			21	48.445
16/06/2025	11:00:41.210	13		48.47
			13	48.47
			13	48.47
16/06/2025	11:00:08.591	4		48.47
			4	48.47
			4	48.47
16/06/2025	11:00:08.161	30		48.47
			30	48.47
			30	48.47
16/06/2025	11:00:06.913	20		48.475
			20	48.475
			20	48.475
16/06/2025	11:00:02.629	100		48.475
			100	48.475
			100	48.475
16/06/2025	10:59:28.073	280		48.48
			280	48.48
			280	48.48
16/06/2025	10:57:39.410	25		48.455
			25	48.455
			25	48.455
16/06/2025	10:56:59.482	25		48.465
			25	48.465
			25	48.465
16/06/2025	10:54:28.019	18		48.46
			18	48.46
			18	48.46
16/06/2025	10:53:20.540	1		48.44
			1	48.44
			1	48.44
16/06/2025	10:53:09.787	80		48.445
			80	48.445
			80	48.445
16/06/2025	10:53:07.553	22		48.44
			22	48.44
			22	48.44
16/06/2025	10:52:59.047	1		48.445
			1	48.445
			1	48.445
16/06/2025	10:52:53.149	22		48.44
			22	48.44
			22	48.44
16/06/2025	10:52:38.930	120		48.435
			120	48.435
			120	48.435
16/06/2025	10:51:17.151	210		48.455
			210	48.455
			210	48.455
16/06/2025	10:50:30.842	200		48.46
			200	48.46
			200	48.46
16/06/2025	10:49:55.021	21		48.45
			21	48.45
			21	48.45
16/06/2025	10:49:23.660	50		48.45
			50	48.45
			50	48.45
16/06/2025	10:43:59.044	100		48.45
			100	48.45
			100	48.45
16/06/2025	10:43:47.344	200		48.445
			200	48.445
			200	48.445
16/06/2025	10:43:35.686	200		48.445
			200	48.445
			200	48.445
16/06/2025	10:42:59.138	16		48.455
			16	48.455
			16	48.455
16/06/2025	10:40:57.078	31		48.45
			31	48.45
			31	48.45
16/06/2025	10:40:46.339	50		48.45
			50	48.45
			50	48.45
16/06/2025	10:40:11.356	20		48.46
			20	48.46
			20	48.46
16/06/2025	10:40:08.271	21		48.46
			21	48.46
			21	48.46
16/06/2025	10:40:03.949	20		48.46
			20	48.46
			20	48.46
16/06/2025	10:39:59.587	31		48.46
			31	48.46
			31	48.46
16/06/2025	10:38:16.791	6		48.475
			6	48.475
			6	48.475
16/06/2025	10:37:58.878	22		48.47
			22	48.47
			22	48.47
16/06/2025	10:36:13.753	616		48.465
			616	48.465
			616	48.465
16/06/2025	10:33:49.148	15		48.49
			15	48.49
			15	48.49
16/06/2025	10:32:49.607	50		48.455
			50	48.455
			50	48.455
16/06/2025	10:32:43.347	7		48.465
			7	48.465
			7	48.465
16/06/2025	10:31:52.659	1 026		48.465
			1 026	48.465
			1 026	48.465
16/06/2025	10:31:42.293	5		48.47
			5	48.47
			5	48.47
16/06/2025	10:31:09.078	12		48.44
			12	48.44
			12	48.44
16/06/2025	10:29:34.621	146		48.465
			146	48.465
			146	48.465
16/06/2025	10:29:10.859	110		48.455
			110	48.455
			110	48.455
16/06/2025	10:27:13.934	516		48.46
			516	48.46
			516	48.46
16/06/2025	10:25:39.469	100		48.46
			100	48.46
			100	48.46
16/06/2025	10:24:24.384	2		48.465
			2	48.465
			2	48.465
16/06/2025	10:23:46.842	30		48.445
			30	48.445
			30	48.445
16/06/2025	10:23:27.036	20		48.46
			20	48.46
			20	48.46
16/06/2025	10:21:28.222	62		48.43
			62	48.43
			62	48.43
16/06/2025	10:20:23.891	3 262		48.445
			3 262	48.445
			3 262	48.445
16/06/2025	10:19:13.971	420		48.44
			420	48.44
			420	48.44
16/06/2025	10:16:52.654	103		48.465
			103	48.465
			103	48.465
16/06/2025	10:16:37.349	1		48.455
			1	48.455
			1	48.455
16/06/2025	10:15:56.617	30		48.465
			30	48.465
			30	48.465
16/06/2025	10:15:23.705	40		48.45
			40	48.45
			40	48.45
16/06/2025	10:15:22.490	44		48.45
			44	48.45
			44	48.45
16/06/2025	10:15:08.336	42		48.45
			42	48.45
			42	48.45
16/06/2025	10:15:04.526	75		48.46
			75	48.46
			75	48.46
16/06/2025	10:13:28.204	50		48.50
			50	48.50
			50	48.50
16/06/2025	10:12:50.379	250		48.50
			250	48.50
			250	48.50
16/06/2025	10:12:09.380	13		48.50
			13	48.50
			13	48.50
16/06/2025	10:10:59.107	41		48.51
			41	48.51
			41	48.51
16/06/2025	10:10:20.333	7		48.53
			7	48.53
			7	48.53
16/06/2025	10:10:15.687	103		48.53
			103	48.53
			103	48.53
16/06/2025	10:08:55.692	150		48.53
			150	48.53
			150	48.53
16/06/2025	10:08:01.839	200		48.515
			200	48.515
			200	48.515
16/06/2025	10:06:02.194	30		48.525
			30	48.525
			30	48.525
16/06/2025	10:05:52.438	100		48.54
			100	48.54
			100	48.54
16/06/2025	10:04:08.894	10		48.54
			10	48.54
			10	48.54
16/06/2025	10:03:36.060	20		48.535
			20	48.535
			20	48.535
16/06/2025	10:03:01.929	300		48.53
			300	48.53
			300	48.53
16/06/2025	10:02:26.581	3 895		48.50
			3 895	48.50
			3 895	48.50
16/06/2025	10:02:24.969	15		48.49
			15	48.49
			15	48.49
16/06/2025	10:02:22.444	16		48.48
			16	48.48
			16	48.48
16/06/2025	10:01:54.957	9		48.475
			9	48.475
			9	48.475
16/06/2025	10:00:46.255	1		48.485
			1	48.485
			1	48.485
16/06/2025	10:00:17.768	3		48.485
			3	48.485
			3	48.485
16/06/2025	09:59:48.702	1		48.475
			1	48.475
			1	48.475
16/06/2025	09:54:53.280	100		48.44
			100	48.44
			100	48.44
16/06/2025	09:53:45.809	400		48.44
			400	48.44
			400	48.44
16/06/2025	09:53:33.571	211		48.44
			211	48.44
			211	48.44
16/06/2025	09:52:46.856	7		48.44
			7	48.44
			7	48.44
16/06/2025	09:50:32.462	73		48.445
			73	48.445
			73	48.445
16/06/2025	09:50:31.745	200		48.445
			200	48.445
			200	48.445
16/06/2025	09:49:45.894	650		48.425
			650	48.425
			650	48.425
16/06/2025	09:49:01.872	215		48.445
			215	48.445
			215	48.445
16/06/2025	09:47:54.733	150		48.445
			150	48.445
			150	48.445
16/06/2025	09:47:15.925	20		48.46
			20	48.46
			20	48.46
16/06/2025	09:44:12.689	40		48.485
			40	48.485
			40	48.485
16/06/2025	09:43:45.284	22		48.46
			22	48.46
			22	48.46
16/06/2025	09:43:24.005	221		48.47
			221	48.47
			221	48.47
16/06/2025	09:40:14.835	2		48.48
			2	48.48
			2	48.48
16/06/2025	09:39:31.508	1		48.48
			1	48.48
			1	48.48
16/06/2025	09:39:19.060	5		48.48
			5	48.48
			5	48.48
16/06/2025	09:39:17.435	17		48.48
			17	48.48
			17	48.48
16/06/2025	09:39:17.224	30		48.48
			30	48.48
			30	48.48
16/06/2025	09:38:42.429	3		48.485
			3	48.485
			3	48.485
16/06/2025	09:38:40.302	6		48.485
			6	48.485
			6	48.485
16/06/2025	09:37:53.936	12		48.475
			12	48.475
			12	48.475
16/06/2025	09:37:22.688	62		48.48
			62	48.48
			62	48.48
16/06/2025	09:36:31.918	20		48.465
			20	48.465
			20	48.465
16/06/2025	09:36:22.277	105		48.475
			105	48.475
			105	48.475
16/06/2025	09:36:05.946	1		48.475
			1	48.475
			1	48.475
16/06/2025	09:35:52.082	100		48.47
			100	48.47
			100	48.47
16/06/2025	09:35:05.303	27		48.475
			27	48.475
			27	48.475
16/06/2025	09:34:12.410	105		48.495
			105	48.495
			105	48.495
16/06/2025	09:33:10.685	206		48.505
			206	48.505
			206	48.505
16/06/2025	09:32:49.075	2 000		48.49
			2 000	48.49
			2 000	48.49
16/06/2025	09:32:23.373	100		48.475
			100	48.475
			100	48.475
16/06/2025	09:32:00.413	50		48.475
			50	48.475
			50	48.475
16/06/2025	09:30:50.330	487		48.475
			487	48.475
			487	48.475
16/06/2025	09:30:27.128	3		48.465
			3	48.465
			3	48.465
16/06/2025	09:30:25.414	264		48.49
			264	48.49
			264	48.49
16/06/2025	09:30:16.938	20		48.475
			20	48.475
			20	48.475
16/06/2025	09:30:16.525	2 114		48.475
			2 114	48.475
			2 114	48.475
16/06/2025	09:30:02.357	8		48.46
			8	48.46
			8	48.46
16/06/2025	09:30:01.446	1		48.46
			1	48.46
			1	48.46
16/06/2025	09:28:18.296	851		48.45
			851	48.45
			851	48.45
16/06/2025	09:27:35.811	40		48.475
			40	48.475
			40	48.475
16/06/2025	09:26:36.386	120		48.445
			120	48.445
			120	48.445
16/06/2025	09:25:25.617	15		48.46
			15	48.46
			15	48.46
16/06/2025	09:24:56.658	20		48.45
			20	48.45
			20	48.45
16/06/2025	09:24:41.920	103		48.445
			103	48.445
			103	48.445
16/06/2025	09:24:30.503	7		48.435
			7	48.435
			7	48.435
16/06/2025	09:23:54.800	21		48.435
			21	48.435
			21	48.435
16/06/2025	09:23:35.125	250		48.46
			250	48.46
			250	48.46
16/06/2025	09:23:22.055	205		48.455
			205	48.455
			205	48.455
16/06/2025	09:22:25.992	50		48.445
			50	48.445
			50	48.445
16/06/2025	09:21:38.225	200		48.47
			200	48.47
			200	48.47
16/06/2025	09:20:58.573	24		48.46
			24	48.46
			24	48.46
16/06/2025	09:20:10.524	12		48.49
			12	48.49
			12	48.49
16/06/2025	09:19:56.601	8		48.48
			8	48.48
			8	48.48
16/06/2025	09:16:53.061	80		48.45
			60	48.45
			80	48.45
			20	48.45
16/06/2025	09:16:39.856	16		48.445
			16	48.445
			16	48.445
16/06/2025	09:15:46.770	50		48.445
			50	48.445
			50	48.445
16/06/2025	09:15:42.989	37		48.445
			37	48.445
			37	48.445
16/06/2025	09:15:04.699	7		48.46
			7	48.46
			7	48.46
16/06/2025	09:14:14.485	20		48.485
			20	48.485
			20	48.485
16/06/2025	09:13:49.190	20		48.47
			20	48.47
			20	48.47
16/06/2025	09:13:26.986	100		48.48
			100	48.48
			100	48.48
16/06/2025	09:12:59.597	49		48.48
			49	48.48
			49	48.48
16/06/2025	09:12:29.346	32		48.48
			32	48.48
			32	48.48
16/06/2025	09:12:23.764	20		48.465
			20	48.465
			20	48.465
16/06/2025	09:12:11.433	66		48.47
			66	48.47
			66	48.47
16/06/2025	09:11:19.874	642		48.46
			642	48.46
			642	48.46
16/06/2025	09:09:59.919	220		48.455
			220	48.455
			220	48.455
16/06/2025	09:09:57.943	50		48.455
			50	48.455
			50	48.455
16/06/2025	09:09:38.483	20		48.46
			20	48.46
			20	48.46
16/06/2025	09:09:04.335	1 032		48.455
			1 032	48.455
			1 032	48.455
16/06/2025	09:08:59.852	23		48.465
			23	48.465
			23	48.465
16/06/2025	09:08:13.428	620		48.445
			620	48.445
			620	48.445
16/06/2025	09:07:57.816	82		48.415
			82	48.415
			82	48.415
16/06/2025	09:07:06.609	16		48.38
			16	48.38
			6	48.38
			10	48.38
16/06/2025	09:06:35.311	250		48.37
			250	48.37
			250	48.37
16/06/2025	09:06:23.194	210		48.38
			210	48.38
			210	48.38
16/06/2025	09:06:19.049	39		48.39
			39	48.39
			39	48.39
16/06/2025	09:05:14.311	150		48.445
			150	48.445
			150	48.445
16/06/2025	09:04:16.672	500		48.46
			500	48.46
			500	48.46
16/06/2025	09:04:12.336	21		48.495
			21	48.495
			21	48.495
16/06/2025	09:04:09.850	900		48.495
			900	48.495
			900	48.495
16/06/2025	09:04:01.587	648		48.485
			10	48.485
			100	48.485
			100	48.485
			200	48.485
			42	48.485
			10	48.485
			10	48.485
			548	48.485
			100	48.485
			155	48.485
			21	48.485
16/06/2025	08:49:19.028	61		48.525
			61	48.525
			61	48.525
16/06/2025	08:45:56.657	100		48.525
			100	48.525
			100	48.525
16/06/2025	08:44:39.001	100		48.525
			100	48.525
			100	48.525
16/06/2025	08:44:33.428	4		48.525
			4	48.525
			4	48.525
16/06/2025	08:43:16.455	100		48.525
			100	48.525
			100	48.525
16/06/2025	08:43:15.716	300		48.525
			300	48.525
			300	48.525
16/06/2025	08:43:15.703	50		48.485
			50	48.485
			50	48.485
16/06/2025	08:43:07.368	300		48.525
			300	48.525
			300	48.525
16/06/2025	08:41:37.835	103		48.525
			103	48.525
			103	48.525
16/06/2025	08:41:30.014	40		48.525
			40	48.525
			40	48.525
16/06/2025	08:41:13.173	12		48.485
			12	48.485
			12	48.485
16/06/2025	08:40:14.642	40		48.525
			40	48.525
			40	48.525
16/06/2025	08:40:03.165	60		48.485
			60	48.485
			60	48.485
16/06/2025	08:39:52.499	150		48.525
			150	48.525
			150	48.525
16/06/2025	08:39:18.701	2		48.525
			2	48.525
			2	48.525
16/06/2025	08:39:05.723	41		48.525
			41	48.525
			41	48.525
16/06/2025	08:38:33.757	80		48.525
			80	48.525
			80	48.525
16/06/2025	08:37:56.981	80		48.525
			80	48.525
			80	48.525
16/06/2025	08:37:36.825	100		48.525
			100	48.525
			100	48.525
16/06/2025	08:36:43.308	20		48.525
			20	48.525
			20	48.525
16/06/2025	08:35:19.466	20		48.525
			20	48.525
			20	48.525
16/06/2025	08:34:55.824	100		48.525
			100	48.525
			100	48.525
16/06/2025	08:34:47.376	45		48.525
			45	48.525
			45	48.525
16/06/2025	08:33:46.106	100		48.525
			100	48.525
			100	48.525
16/06/2025	08:32:41.016	150		48.525
			150	48.525
			150	48.525
16/06/2025	08:31:44.221	15		48.525
			15	48.525
			15	48.525
16/06/2025	08:31:09.520	6		48.525
			6	48.525
			6	48.525
16/06/2025	08:29:47.218	20		48.525
			20	48.525
			20	48.525
16/06/2025	08:28:09.325	146		48.525
			146	48.525
			146	48.525
16/06/2025	08:26:34.778	100		48.525
			100	48.525
			100	48.525
16/06/2025	08:26:13.563	5		48.525
			5	48.525
			5	48.525
16/06/2025	08:26:07.729	61		48.525
			61	48.525
			61	48.525
16/06/2025	08:25:40.270	878		48.50
			300	48.50
			63	48.50
			3	48.50
			15	48.50
			500	48.50
			875	48.50
16/06/2025	08:22:40.988	2 000		48.495
			2 000	48.495
			2 000	48.495
16/06/2025	08:22:12.230	21		48.495
			21	48.495
			21	48.495
16/06/2025	08:22:03.258	5		48.495
			5	48.495
			5	48.495
16/06/2025	08:21:13.087	4		48.495
			4	48.495
			4	48.495
16/06/2025	08:20:13.166	300		48.495
			300	48.495
			300	48.495
16/06/2025	08:19:22.443	2		48.495
			2	48.495
			2	48.495
16/06/2025	08:17:42.301	31		48.495
			31	48.495
			31	48.495
16/06/2025	08:15:52.303	50		48.495
			50	48.495
			50	48.495
16/06/2025	08:15:29.157	100		48.495
			100	48.495
			100	48.495
16/06/2025	08:14:49.664	3		48.495
			3	48.495
			3	48.495
16/06/2025	08:14:25.756	20		48.495
			20	48.495
			20	48.495
16/06/2025	08:14:23.636	100		48.495
			100	48.495
			100	48.495
16/06/2025	08:13:16.839	15		48.495
			15	48.495
			15	48.495
16/06/2025	08:13:04.054	600		48.495
			600	48.495
			600	48.495
16/06/2025	08:12:13.662	20		48.495
			20	48.495
			20	48.495
16/06/2025	08:11:19.675	2		48.495
			2	48.495
			2	48.495
16/06/2025	08:11:18.754	105		48.495
			105	48.495
			105	48.495
16/06/2025	08:10:58.759	80		48.495
			80	48.495
			80	48.495
16/06/2025	08:10:35.921	6		48.495
			6	48.495
			6	48.495
16/06/2025	08:09:56.028	10		48.345
			10	48.345
			10	48.345
16/06/2025	08:09:53.645	4		48.495
			4	48.495
			4	48.495
16/06/2025	08:09:15.375	80		48.495
			80	48.495
			80	48.495
16/06/2025	08:07:55.655	200		48.495
			200	48.495
			200	48.495
16/06/2025	08:07:08.788	400		48.495
			400	48.495
			400	48.495
16/06/2025	08:07:04.425	4		48.335
			4	48.335
			4	48.335
16/06/2025	08:06:54.572	3		48.495
			3	48.495
			3	48.495
16/06/2025	08:06:46.527	7		48.495
			7	48.495
			7	48.495
16/06/2025	08:06:42.302	6		48.495
			6	48.495
			6	48.495
16/06/2025	08:06:41.093	2		48.495
			2	48.495
			2	48.495
16/06/2025	08:06:38.880	11		48.495
			11	48.495
			11	48.495
16/06/2025	08:06:37.990	50		48.495
			50	48.495
			50	48.495
16/06/2025	08:06:37.269	5		48.335
			5	48.335
			5	48.335

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: 99.0721 / Ask: 99.1039
Volume: 16 160
+0.17%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 12:50:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice