Tradegate Exchange

iShsVII-NASDAQ 100 UCITS ETF

672

626

13.58

Date	Time	Volume	Order Volume	Price
01/08/2025	21:51:03.784	9		13.58
			9	13.58
			9	13.58
01/08/2025	21:08:14.572	100		13.554
			100	13.554
			100	13.554
01/08/2025	21:07:35.245	100		13.556
			100	13.556
			100	13.556
01/08/2025	21:01:11.238	66		13.43
			66	13.43
			66	13.43
01/08/2025	21:01:08.398	13 099		13.428
			13 099	13.428
			13 099	13.428
01/08/2025	20:59:42.013	3 900		13.484
			3 900	13.484
			3 900	13.484
01/08/2025	20:58:55.973	4		13.502
			4	13.502
			4	13.502
01/08/2025	20:55:31.418	1		13.496
			1	13.496
			1	13.496
01/08/2025	20:55:12.197	19		13.49
			19	13.49
			19	13.49
01/08/2025	20:54:39.080	8		13.474
			8	13.474
			8	13.474
01/08/2025	20:53:00.935	39		13.478
			39	13.478
			39	13.478
01/08/2025	20:52:33.765	8		13.48
			8	13.48
			8	13.48
01/08/2025	20:37:44.850	8		13.52
			8	13.52
			8	13.52
01/08/2025	20:36:37.433	8		13.518
			8	13.518
			8	13.518
01/08/2025	20:35:52.638	74		13.518
			74	13.518
			74	13.518
01/08/2025	20:35:08.446	3		13.50
			3	13.50
			3	13.50
01/08/2025	20:34:50.737	15		13.516
			15	13.516
			15	13.516
01/08/2025	20:32:26.160	49		13.522
			49	13.522
			49	13.522
01/08/2025	20:31:54.029	1 800		13.502
			1 800	13.502
			1 800	13.502
01/08/2025	20:31:17.307	80		13.516
			80	13.516
			80	13.516
01/08/2025	20:24:57.301	23		13.49
			23	13.49
			23	13.49
01/08/2025	20:24:29.885	500		13.486
			500	13.486
			500	13.486
01/08/2025	20:24:21.789	1		13.486
			1	13.486
			1	13.486
01/08/2025	20:20:51.431	742		13.472
			742	13.472
			742	13.472
01/08/2025	20:18:53.600	72		13.456
			72	13.456
			72	13.456
01/08/2025	20:17:32.602	104		13.462
			104	13.462
			104	13.462
01/08/2025	20:15:13.717	3		13.442
			3	13.442
			3	13.442
01/08/2025	20:13:27.987	8		13.454
			8	13.454
			8	13.454
01/08/2025	20:08:58.073	15		13.472
			15	13.472
			15	13.472
01/08/2025	20:05:08.301	8		13.47
			8	13.47
			8	13.47
01/08/2025	20:05:08.243	3		13.454
			3	13.454
			3	13.454
01/08/2025	20:04:49.136	1		13.472
			1	13.472
			1	13.472
01/08/2025	20:04:48.027	52		13.472
			52	13.472
			52	13.472
01/08/2025	20:02:01.879	168		13.48
			168	13.48
			168	13.48
01/08/2025	20:00:41.241	75		13.478
			75	13.478
			75	13.478
01/08/2025	19:52:36.791	30		13.492
			30	13.492
			30	13.492
01/08/2025	19:52:36.592	4		13.492
			4	13.492
			4	13.492
01/08/2025	19:52:24.815	8		13.496
			8	13.496
			8	13.496
01/08/2025	19:48:37.782	3		13.468
			3	13.468
			3	13.468
01/08/2025	19:48:07.598	12		13.478
			12	13.478
			12	13.478
01/08/2025	19:45:01.405	74		13.486
			74	13.486
			74	13.486
01/08/2025	19:40:00.384	1		13.478
			1	13.478
			1	13.478
01/08/2025	19:34:54.255	8		13.49
			8	13.49
			8	13.49
01/08/2025	19:31:53.842	129		13.476
			129	13.476
			129	13.476
01/08/2025	19:31:35.319	129		13.494
			129	13.494
			129	13.494
01/08/2025	19:30:22.485	371		13.492
			371	13.492
			371	13.492
01/08/2025	19:28:39.950	38		13.48
			38	13.48
			38	13.48
01/08/2025	19:28:08.168	3		13.464
			3	13.464
			3	13.464
01/08/2025	19:27:38.779	34		13.482
			34	13.482
			34	13.482
01/08/2025	19:27:38.276	15		13.482
			15	13.482
			15	13.482
01/08/2025	19:27:17.857	23		13.482
			23	13.482
			23	13.482
01/08/2025	19:27:17.641	30		13.482
			30	13.482
			30	13.482
01/08/2025	19:24:44.592	2		13.492
			2	13.492
			2	13.492
01/08/2025	19:16:26.178	34		13.494
			34	13.494
			34	13.494
01/08/2025	19:13:54.098	250		13.476
			250	13.476
			250	13.476
01/08/2025	19:09:46.555	5		13.506
			5	13.506
			5	13.506
01/08/2025	19:09:07.813	3		13.49
			3	13.49
			3	13.49
01/08/2025	19:08:50.713	10		13.506
			10	13.506
			10	13.506
01/08/2025	19:07:57.183	8		13.494
			8	13.494
			8	13.494
01/08/2025	19:07:36.747	15		13.498
			15	13.498
			15	13.498
01/08/2025	19:07:08.971	297		13.492
			297	13.492
			297	13.492
01/08/2025	19:06:07.779	8		13.488
			8	13.488
			8	13.488
01/08/2025	19:04:37.338	3		13.48
			3	13.48
			3	13.48
01/08/2025	19:04:26.270	75		13.50
			75	13.50
			75	13.50
01/08/2025	19:01:40.825	45		13.504
			45	13.504
			45	13.504
01/08/2025	18:59:04.318	18		13.50
			18	13.50
			18	13.50
01/08/2025	18:58:01.835	4		13.51
			4	13.51
			4	13.51
01/08/2025	18:55:49.637	220		13.52
			220	13.52
			220	13.52
01/08/2025	18:41:28.671	19		13.558
			19	13.558
			19	13.558
01/08/2025	18:39:24.395	10		13.566
			10	13.566
			10	13.566
01/08/2025	18:37:27.625	65		13.58
			65	13.58
			65	13.58
01/08/2025	18:28:12.325	2		13.584
			2	13.584
			2	13.584
01/08/2025	18:26:57.258	11		13.594
			11	13.594
			11	13.594
01/08/2025	18:26:17.418	8		13.596
			8	13.596
			8	13.596
01/08/2025	18:25:13.732	3		13.586
			3	13.586
			3	13.586
01/08/2025	18:21:39.914	3		13.562
			3	13.562
			3	13.562
01/08/2025	18:21:15.455	12		13.582
			12	13.582
			12	13.582
01/08/2025	18:18:57.506	295		13.586
			295	13.586
			295	13.586
01/08/2025	18:18:30.639	11		13.588
			11	13.588
			11	13.588
01/08/2025	18:11:17.483	1		13.578
			1	13.578
			1	13.578
01/08/2025	18:09:08.484	2		13.586
			2	13.586
			2	13.586
01/08/2025	18:08:16.151	6		13.582
			6	13.582
			6	13.582
01/08/2025	18:04:37.803	3		13.568
			3	13.568
			3	13.568
01/08/2025	18:04:33.676	8		13.588
			8	13.588
			8	13.588
01/08/2025	18:02:44.479	15		13.586
			15	13.586
			15	13.586
01/08/2025	18:02:07.856	7		13.578
			7	13.578
			7	13.578
01/08/2025	17:54:45.416	5		13.57
			5	13.57
			5	13.57
01/08/2025	17:53:08.831	10		13.57
			10	13.57
			10	13.57
01/08/2025	17:53:08.332	3		13.554
			3	13.554
			3	13.554
01/08/2025	17:52:57.660	1		13.566
			1	13.566
			1	13.566
01/08/2025	17:48:35.953	2		13.566
			2	13.566
			2	13.566
01/08/2025	17:36:38.991	2		13.522
			2	13.522
			2	13.522
01/08/2025	17:34:41.973	87		13.504
			87	13.504
			87	13.504
01/08/2025	17:34:28.106	1		13.524
			1	13.524
			1	13.524
01/08/2025	17:29:41.720	6		13.504
			6	13.504
			6	13.504
01/08/2025	17:29:18.781	2		13.504
			2	13.504
			2	13.504
01/08/2025	17:27:36.336	8		13.518
			8	13.518
			8	13.518
01/08/2025	17:19:46.108	369		13.526
			369	13.526
			369	13.526
01/08/2025	17:19:07.279	1		13.522
			1	13.522
			1	13.522
01/08/2025	17:15:36.767	2		13.526
			2	13.526
			2	13.526
01/08/2025	17:15:27.068	184		13.528
			184	13.528
			184	13.528
01/08/2025	17:15:00.344	2		13.526
			2	13.526
			2	13.526
01/08/2025	17:14:43.942	15		13.526
			15	13.526
			15	13.526
01/08/2025	17:12:37.543	3		13.53
			3	13.53
			3	13.53
01/08/2025	17:12:19.022	1		13.544
			1	13.544
			1	13.544
01/08/2025	17:12:16.399	37		13.544
			37	13.544
			37	13.544
01/08/2025	17:06:55.609	380		13.532
			380	13.532
			380	13.532
01/08/2025	17:03:20.960	8		13.532
			8	13.532
			8	13.532
01/08/2025	17:02:44.733	35		13.526
			35	13.526
			35	13.526
01/08/2025	17:01:36.912	9		13.518
			9	13.518
			9	13.518
01/08/2025	17:00:35.744	74		13.522
			74	13.522
			74	13.522
01/08/2025	17:00:30.909	1		13.522
			1	13.522
			1	13.522
01/08/2025	16:59:48.428	1		13.526
			1	13.526
			1	13.526
01/08/2025	16:58:43.717	28		13.536
			28	13.536
			28	13.536
01/08/2025	16:57:38.705	6		13.53
			6	13.53
			6	13.53
01/08/2025	16:56:23.447	2 000		13.542
			2 000	13.542
			2 000	13.542
01/08/2025	16:55:51.793	4		13.55
			4	13.55
			4	13.55
01/08/2025	16:54:29.004	1		13.54
			1	13.54
			1	13.54
01/08/2025	16:53:49.060	3		13.522
			3	13.522
			3	13.522
01/08/2025	16:53:09.520	32		13.534
			32	13.534
			32	13.534
01/08/2025	16:51:22.395	75		13.536
			75	13.536
			75	13.536
01/08/2025	16:49:37.657	3		13.532
			3	13.532
			3	13.532
01/08/2025	16:49:17.732	19		13.544
			19	13.544
			19	13.544
01/08/2025	16:47:20.284	2		13.57
			2	13.57
			2	13.57
01/08/2025	16:47:00.251	9		13.568
			9	13.568
			9	13.568
01/08/2025	16:45:16.306	11		13.56
			11	13.56
			11	13.56
01/08/2025	16:44:58.393	4		13.548
			4	13.548
			4	13.548
01/08/2025	16:40:24.739	37		13.564
			37	13.564
			37	13.564
01/08/2025	16:40:19.905	3		13.566
			3	13.566
			3	13.566
01/08/2025	16:38:40.088	1		13.576
			1	13.576
			1	13.576
01/08/2025	16:38:29.721	8		13.574
			8	13.574
			8	13.574
01/08/2025	16:37:37.600	4		13.57
			4	13.57
			4	13.57
01/08/2025	16:37:17.881	8		13.58
			8	13.58
			8	13.58
01/08/2025	16:37:17.384	8		13.584
			8	13.584
			8	13.584
01/08/2025	16:35:19.836	11		13.576
			11	13.576
			11	13.576
01/08/2025	16:35:12.695	74		13.576
			74	13.576
			74	13.576
01/08/2025	16:33:29.453	8		13.582
			8	13.582
			8	13.582
01/08/2025	16:31:10.016	3		13.566
			3	13.566
			3	13.566
01/08/2025	16:29:29.195	34		13.558
			34	13.558
			34	13.558
01/08/2025	16:27:37.417	3		13.546
			3	13.546
			3	13.546
01/08/2025	16:27:33.187	23		13.558
			23	13.558
			23	13.558
01/08/2025	16:26:57.470	12		13.558
			12	13.558
			12	13.558
01/08/2025	16:25:26.256	3		13.546
			3	13.546
			3	13.546
01/08/2025	16:25:18.608	30		13.552
			30	13.552
			30	13.552
01/08/2025	16:22:59.229	100		13.532
			100	13.532
			100	13.532
01/08/2025	16:22:53.736	19		13.532
			19	13.532
			19	13.532
01/08/2025	16:22:39.690	20		13.53
			20	13.53
			20	13.53
01/08/2025	16:21:26.602	1		13.546
			1	13.546
			1	13.546
01/08/2025	16:17:58.253	4		13.538
			4	13.538
			4	13.538
01/08/2025	16:17:56.340	13		13.526
			13	13.526
			13	13.526
01/08/2025	16:17:42.560	5		13.54
			5	13.54
			5	13.54
01/08/2025	16:15:45.615	107		13.526
			107	13.526
			107	13.526
01/08/2025	16:15:33.557	2		13.524
			2	13.524
			2	13.524
01/08/2025	16:14:41.443	15		13.518
			15	13.518
			15	13.518
01/08/2025	16:13:24.129	89		13.52
			89	13.52
			89	13.52
01/08/2025	16:09:26.961	20		13.504
			20	13.504
			20	13.504
01/08/2025	16:09:07.632	3		13.486
			3	13.486
			3	13.486
01/08/2025	16:08:44.987	2		13.494
			2	13.494
			2	13.494
01/08/2025	16:08:27.767	49		13.474
			49	13.474
			49	13.474
01/08/2025	16:08:22.447	8		13.48
			8	13.48
			8	13.48
01/08/2025	16:07:50.446	38		13.486
			38	13.486
			38	13.486
01/08/2025	16:06:10.102	8		13.482
			8	13.482
			8	13.482
01/08/2025	16:06:07.689	3		13.468
			3	13.468
			3	13.468
01/08/2025	16:06:02.357	5		13.476
			5	13.476
			5	13.476
01/08/2025	16:05:52.293	9		13.478
			9	13.478
			9	13.478
01/08/2025	16:04:30.247	8		13.484
			8	13.484
			8	13.484
01/08/2025	16:04:26.130	1		13.484
			1	13.484
			1	13.484
01/08/2025	16:03:51.601	40		13.468
			40	13.468
			40	13.468
01/08/2025	16:02:33.278	2		13.458
			2	13.458
			2	13.458
01/08/2025	16:02:32.573	6		13.448
			6	13.448
			6	13.448
01/08/2025	16:02:16.773	4 103		13.452
			4 103	13.452
			4 103	13.452
01/08/2025	16:02:08.918	1		13.46
			1	13.46
			1	13.46
01/08/2025	16:01:57.942	1		13.462
			1	13.462
			1	13.462
01/08/2025	16:01:07.615	4		13.456
			4	13.456
			4	13.456
01/08/2025	16:01:06.799	2		13.468
			2	13.468
			2	13.468
01/08/2025	16:00:42.235	6		13.478
			6	13.478
			6	13.478
01/08/2025	16:00:35.635	3 700		13.482
			3 700	13.482
			3 700	13.482
01/08/2025	16:00:34.881	8		13.482
			8	13.482
			8	13.482
01/08/2025	16:00:02.773	30		13.524
			30	13.524
			30	13.524
01/08/2025	15:58:52.817	4		13.506
			4	13.506
			4	13.506
01/08/2025	15:58:23.427	1		13.512
			1	13.512
			1	13.512
01/08/2025	15:57:43.756	4		13.51
			4	13.51
			4	13.51
01/08/2025	15:56:50.003	1		13.512
			1	13.512
			1	13.512
01/08/2025	15:56:49.493	148		13.512
			148	13.512
			148	13.512
01/08/2025	15:54:36.386	290		13.484
			290	13.484
			290	13.484
01/08/2025	15:54:07.562	3		13.484
			3	13.484
			3	13.484
01/08/2025	15:53:46.933	8		13.498
			8	13.498
			8	13.498
01/08/2025	15:53:45.525	1		13.498
			1	13.498
			1	13.498
01/08/2025	15:52:54.380	12		13.494
			12	13.494
			12	13.494
01/08/2025	15:52:34.362	19		13.494
			19	13.494
			19	13.494
01/08/2025	15:52:27.515	10		13.492
			10	13.492
			10	13.492
01/08/2025	15:52:16.755	112		13.504
			112	13.504
			112	13.504
01/08/2025	15:52:16.542	2		13.504
			2	13.504
			2	13.504
01/08/2025	15:51:18.254	100		13.502
			100	13.502
			100	13.502
01/08/2025	15:48:44.242	30		13.488
			30	13.488
			30	13.488
01/08/2025	15:48:44.138	301		13.50
			1	13.50
			100	13.50
			301	13.50
			200	13.50
01/08/2025	15:48:24.549	10		13.504
			10	13.504
			10	13.504
01/08/2025	15:48:08.851	1		13.508
			1	13.508
			1	13.508
01/08/2025	15:47:11.469	7		13.516
			7	13.516
			7	13.516
01/08/2025	15:47:01.579	2		13.514
			2	13.514
			2	13.514
01/08/2025	15:46:45.792	75		13.504
			75	13.504
			75	13.504
01/08/2025	15:45:21.577	744		13.51
			744	13.51
			744	13.51
01/08/2025	15:44:29.018	1		13.53
			1	13.53
			1	13.53
01/08/2025	15:43:44.869	38		13.522
			38	13.522
			38	13.522
01/08/2025	15:43:38.328	3		13.522
			3	13.522
			3	13.522
01/08/2025	15:43:27.256	8		13.534
			8	13.534
			8	13.534
01/08/2025	15:43:00.290	61		13.53
			61	13.53
			61	13.53
01/08/2025	15:42:55.260	15		13.538
			15	13.538
			15	13.538
01/08/2025	15:41:41.122	15		13.554
			15	13.554
			15	13.554
01/08/2025	15:40:03.343	39		13.552
			39	13.552
			39	13.552
01/08/2025	15:39:53.986	700		13.574
			700	13.574
			700	13.574
01/08/2025	15:39:32.271	73		13.566
			73	13.566
			73	13.566
01/08/2025	15:39:25.465	20		13.566
			20	13.566
			20	13.566
01/08/2025	15:38:44.787	39		13.574
			39	13.574
			39	13.574
01/08/2025	15:38:02.536	73		13.574
			73	13.574
			73	13.574
01/08/2025	15:37:03.971	353		13.56
			353	13.56
			353	13.56
01/08/2025	15:35:52.541	4		13.578
			4	13.578
			4	13.578
01/08/2025	15:34:56.501	8		13.584
			8	13.584
			8	13.584
01/08/2025	15:33:59.230	1		13.59
			1	13.59
			1	13.59
01/08/2025	15:33:21.420	8		13.58
			8	13.58
			8	13.58
01/08/2025	15:27:15.758	15		13.604
			15	13.604
			15	13.604
01/08/2025	15:26:56.542	368		13.59
			368	13.59
			368	13.59
01/08/2025	15:25:33.818	18		13.59
			18	13.59
			18	13.59
01/08/2025	15:24:05.023	6		13.608
			6	13.608
			6	13.608
01/08/2025	15:21:05.529	100		13.608
			100	13.608
			100	13.608
01/08/2025	15:19:45.700	3		13.612
			3	13.612
			3	13.612
01/08/2025	15:19:37.654	3		13.606
			3	13.606
			3	13.606
01/08/2025	15:19:18.534	12		13.61
			12	13.61
			12	13.61
01/08/2025	15:18:05.590	1		13.61
			1	13.61
			1	13.61
01/08/2025	15:17:02.584	37		13.606
			37	13.606
			37	13.606
01/08/2025	15:15:33.537	4		13.606
			4	13.606
			4	13.606
01/08/2025	15:15:31.927	4		13.606
			4	13.606
			4	13.606
01/08/2025	15:10:41.022	8		13.616
			8	13.616
			8	13.616
01/08/2025	15:03:36.063	22		13.618
			22	13.618
			22	13.618
01/08/2025	15:02:05.784	10		13.624
			10	13.624
			10	13.624
01/08/2025	14:59:56.057	26		13.61
			26	13.61
			26	13.61
01/08/2025	14:58:50.744	648		13.61
			648	13.61
			648	13.61
01/08/2025	14:55:49.527	150		13.628
			150	13.628
			150	13.628
01/08/2025	14:55:24.763	8		13.632
			8	13.632
			8	13.632
01/08/2025	14:54:57.097	4		13.63
			4	13.63
			4	13.63
01/08/2025	14:54:07.183	3		13.628
			3	13.628
			3	13.628
01/08/2025	14:53:49.873	8		13.636
			8	13.636
			8	13.636
01/08/2025	14:45:01.281	8		13.656
			8	13.656
			8	13.656
01/08/2025	14:42:15.242	25		13.664
			25	13.664
			25	13.664
01/08/2025	14:35:47.705	1		13.616
			1	13.616
			1	13.616
01/08/2025	14:34:37.963	11		13.608
			11	13.608
			11	13.608
01/08/2025	14:33:45.341	2		13.616
			2	13.616
			2	13.616
01/08/2025	14:24:59.843	9		13.64
			9	13.64
			9	13.64
01/08/2025	14:23:38.027	3		13.634
			3	13.634
			3	13.634
01/08/2025	14:23:14.472	13		13.638
			13	13.638
			13	13.638
01/08/2025	14:21:51.232	8		13.638
			8	13.638
			8	13.638
01/08/2025	14:16:11.532	37		13.644
			37	13.644
			37	13.644
01/08/2025	14:12:21.435	1		13.648
			1	13.648
			1	13.648
01/08/2025	14:10:23.784	2		13.648
			2	13.648
			2	13.648
01/08/2025	14:04:14.039	4		13.644
			4	13.644
			4	13.644
01/08/2025	14:02:56.514	20		13.642
			20	13.642
			20	13.642
01/08/2025	13:58:47.573	8		13.644
			8	13.644
			8	13.644
01/08/2025	13:57:13.888	11		13.64
			11	13.64
			11	13.64
01/08/2025	13:48:38.696	3		13.636
			3	13.636
			3	13.636
01/08/2025	13:48:20.882	8		13.642
			8	13.642
			8	13.642
01/08/2025	13:45:58.117	37		13.64
			37	13.64
			37	13.64
01/08/2025	13:41:30.481	8		13.64
			8	13.64
			8	13.64
01/08/2025	13:39:34.669	11		13.64
			11	13.64
			11	13.64
01/08/2025	13:37:23.041	37		13.632
			37	13.632
			37	13.632
01/08/2025	13:36:08.972	111		13.632
			111	13.632
			111	13.632
01/08/2025	13:33:08.238	3		13.624
			3	13.624
			3	13.624
01/08/2025	13:32:39.148	5		13.634
			5	13.634
			5	13.634
01/08/2025	13:28:15.161	1		13.63
			1	13.63
			1	13.63
01/08/2025	13:27:03.596	4		13.63
			4	13.63
			4	13.63
01/08/2025	13:24:53.689	1		13.632
			1	13.632
			1	13.632
01/08/2025	13:22:00.774	1		13.626
			1	13.626
			1	13.626
01/08/2025	13:18:21.185	200		13.626
			200	13.626
			200	13.626
01/08/2025	13:17:30.555	2		13.624
			2	13.624
			2	13.624
01/08/2025	13:14:36.171	3		13.624
			3	13.624
			3	13.624
01/08/2025	13:10:08.174	9		13.616
			9	13.616
			9	13.616
01/08/2025	13:09:52.868	100		13.614
			100	13.614
			100	13.614
01/08/2025	13:06:18.010	1		13.602
			1	13.602
			1	13.602
01/08/2025	13:00:24.461	2		13.604
			2	13.604
			2	13.604
01/08/2025	12:56:38.712	3		13.592
			3	13.592
			3	13.592
01/08/2025	12:56:05.003	2		13.596
			2	13.596
			2	13.596
01/08/2025	12:55:47.393	8		13.588
			8	13.588
			8	13.588
01/08/2025	12:54:34.210	50		13.586
			50	13.586
			50	13.586
01/08/2025	12:51:18.157	8		13.598
			8	13.598
			8	13.598
01/08/2025	12:49:45.258	12		13.60
			12	13.60
			12	13.60
01/08/2025	12:49:32.986	297		13.60
			147	13.60
			297	13.60
			150	13.60
01/08/2025	12:42:34.535	1		13.61
			1	13.61
			1	13.61
01/08/2025	12:39:04.101	147		13.624
			147	13.624
			147	13.624
01/08/2025	12:36:16.359	74		13.626
			74	13.626
			74	13.626
01/08/2025	12:32:48.288	8		13.624
			8	13.624
			8	13.624
01/08/2025	12:30:22.273	74		13.628
			74	13.628
			74	13.628
01/08/2025	12:29:37.185	3		13.626
			3	13.626
			3	13.626
01/08/2025	12:29:14.242	4		13.63
			4	13.63
			4	13.63
01/08/2025	12:23:23.307	8		13.63
			8	13.63
			8	13.63
01/08/2025	12:19:44.444	21		13.628
			21	13.628
			21	13.628
01/08/2025	12:17:03.230	15		13.628
			15	13.628
			15	13.628
01/08/2025	12:13:21.556	8		13.63
			8	13.63
			8	13.63
01/08/2025	12:07:41.234	308		13.626
			308	13.626
			308	13.626
01/08/2025	12:07:00.992	2		13.628
			2	13.628
			2	13.628
01/08/2025	12:06:47.474	1 332		13.63
			1 332	13.63
			1 332	13.63
01/08/2025	12:04:17.974	3		13.636
			3	13.636
			3	13.636
01/08/2025	12:00:16.873	100		13.642
			100	13.642
			100	13.642
01/08/2025	11:59:37.746	3		13.64
			3	13.64
			3	13.64
01/08/2025	11:59:32.619	4		13.642
			4	13.642
			4	13.642
01/08/2025	11:59:05.543	129		13.644
			129	13.644
			129	13.644
01/08/2025	11:53:57.498	1		13.644
			1	13.644
			1	13.644
01/08/2025	11:53:42.601	15		13.642
			15	13.642
			15	13.642
01/08/2025	11:50:50.601	15		13.638
			15	13.638
			15	13.638
01/08/2025	11:50:34.557	1 466		13.638
			1 466	13.638
			1 466	13.638
01/08/2025	11:45:47.051	2 380		13.638
			2 380	13.638
			2 380	13.638
01/08/2025	11:42:22.813	2		13.64
			2	13.64
			2	13.64
01/08/2025	11:39:26.384	74		13.634
			74	13.634
			74	13.634
01/08/2025	11:37:00.297	16		13.628
			16	13.628
			16	13.628
01/08/2025	11:30:51.458	19		13.614
			19	13.614
			19	13.614
01/08/2025	11:21:35.132	8		13.624
			8	13.624
			8	13.624
01/08/2025	11:18:37.868	3		13.63
			3	13.63
			3	13.63
01/08/2025	11:18:24.169	4		13.632
			4	13.632
			4	13.632
01/08/2025	11:18:15.211	147		13.632
			147	13.632
			147	13.632
01/08/2025	11:15:35.456	15		13.63
			15	13.63
			15	13.63
01/08/2025	11:11:53.063	2 200		13.638
			2 200	13.638
			2 200	13.638
01/08/2025	11:11:48.469	3 900		13.636
			3 900	13.636
			3 900	13.636
01/08/2025	11:11:46.784	3 900		13.636
			3 900	13.636
			3 900	13.636
01/08/2025	11:09:31.533	2		13.638
			2	13.638
			2	13.638
01/08/2025	11:06:46.829	13		13.636
			13	13.636
			13	13.636
01/08/2025	11:05:13.286	3		13.644
			3	13.644
			3	13.644
01/08/2025	11:03:15.097	11		13.638
			11	13.638
			11	13.638
01/08/2025	11:02:53.865	2		13.638
			2	13.638
			2	13.638
01/08/2025	11:01:51.039	3		13.636
			3	13.636
			3	13.636
01/08/2025	11:01:15.595	5		13.636
			5	13.636
			5	13.636
01/08/2025	11:01:09.964	5		13.636
			5	13.636
			5	13.636
01/08/2025	10:58:40.542	184		13.632
			184	13.632
			184	13.632
01/08/2025	10:56:42.261	21		13.64
			21	13.64
			21	13.64
01/08/2025	10:56:39.644	15		13.64
			15	13.64
			15	13.64
01/08/2025	10:56:17.705	2		13.638
			2	13.638
			2	13.638

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: 103.0657 / Ask: 103.1645
Volume: 56 856
-2.95%

Top 5 Turnover

Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice