Tradegate Exchange

VanEck Vect.Mo.De.Ma.Div.Lea.

727

649

42.465

Date	Time	Volume	Order Volume	Price
01/08/2025	21:54:50.726	540		42.465
			540	42.465
			540	42.465
01/08/2025	21:54:50.557	600		42.465
			506	42.465
			600	42.465
			94	42.465
01/08/2025	21:54:26.571	600		42.425
			600	42.425
			600	42.425
01/08/2025	21:51:10.955	12		42.51
			12	42.51
			12	42.51
01/08/2025	21:49:46.067	2		42.61
			2	42.61
			2	42.61
01/08/2025	21:48:25.389	12		42.63
			12	42.63
			12	42.63
01/08/2025	21:37:08.401	115		42.385
			115	42.385
			115	42.385
01/08/2025	21:34:04.346	92		42.395
			92	42.395
			46	42.395
			46	42.395
01/08/2025	21:32:26.209	23		42.535
			23	42.535
			23	42.535
01/08/2025	21:30:08.108	12		42.49
			12	42.49
			12	42.49
01/08/2025	21:30:06.570	108		42.50
			3	42.50
			30	42.50
			108	42.50
			75	42.50
01/08/2025	21:25:26.475	117		42.535
			117	42.535
			117	42.535
01/08/2025	21:22:18.209	90		42.515
			90	42.515
			90	42.515
01/08/2025	21:12:20.130	20		42.53
			20	42.53
			20	42.53
01/08/2025	21:02:05.541	2		42.50
			2	42.50
			2	42.50
01/08/2025	20:55:43.988	250		42.385
			50	42.385
			200	42.385
			250	42.385
01/08/2025	20:55:10.844	25		42.505
			25	42.505
			25	42.505
01/08/2025	20:53:11.939	30		42.52
			30	42.52
			30	42.52
01/08/2025	20:50:33.284	200		42.56
			200	42.56
			200	42.56
01/08/2025	20:49:39.786	2		42.58
			2	42.58
			2	42.58
01/08/2025	20:47:48.668	24		42.595
			24	42.595
			24	42.595
01/08/2025	20:37:40.802	117		42.58
			117	42.58
			117	42.58
01/08/2025	20:34:37.821	25		42.56
			25	42.56
			25	42.56
01/08/2025	20:33:42.237	28		42.555
			28	42.555
			28	42.555
01/08/2025	20:17:44.675	20		42.42
			20	42.42
			20	42.42
01/08/2025	20:16:24.005	500		42.42
			500	42.42
			500	42.42
01/08/2025	20:12:07.567	250		42.405
			250	42.405
			250	42.405
01/08/2025	20:10:14.484	70		42.405
			70	42.405
			70	42.405
01/08/2025	20:06:41.462	200		42.45
			200	42.45
			200	42.45
01/08/2025	20:03:34.461	24		42.435
			24	42.435
			24	42.435
01/08/2025	20:02:32.962	140		42.44
			140	42.44
			140	42.44
01/08/2025	19:58:20.361	2		42.445
			2	42.445
			2	42.445
01/08/2025	19:57:17.414	30		42.315
			30	42.315
			30	42.315
01/08/2025	19:56:36.421	32		42.315
			32	42.315
			32	42.315
01/08/2025	19:47:16.747	200		42.45
			200	42.45
			200	42.45
01/08/2025	19:45:34.488	30		42.475
			30	42.475
			30	42.475
01/08/2025	19:30:27.184	14		42.495
			14	42.495
			14	42.495
01/08/2025	19:28:12.799	200		42.45
			200	42.45
			200	42.45
01/08/2025	19:26:57.559	32		42.46
			32	42.46
			32	42.46
01/08/2025	19:26:57.443	97		42.465
			97	42.465
			97	42.465
01/08/2025	19:20:26.654	44		42.46
			44	42.46
			44	42.46
01/08/2025	19:19:31.686	21		42.475
			21	42.475
			21	42.475
01/08/2025	19:18:39.471	580		42.405
			580	42.405
			580	42.405
01/08/2025	19:16:46.195	24		42.41
			24	42.41
			24	42.41
01/08/2025	19:15:09.720	471		42.41
			471	42.41
			471	42.41
01/08/2025	19:09:04.842	4		42.445
			4	42.445
			4	42.445
01/08/2025	19:08:34.668	50		42.435
			50	42.435
			50	42.435
01/08/2025	19:07:19.495	1		42.415
			1	42.415
			1	42.415
01/08/2025	19:00:47.102	24		42.425
			24	42.425
			24	42.425
01/08/2025	19:00:11.062	342		42.44
			342	42.44
			342	42.44
01/08/2025	19:00:00.828	600		42.415
			600	42.415
			600	42.415
01/08/2025	18:58:13.818	13		42.425
			13	42.425
			13	42.425
01/08/2025	18:55:39.556	36		42.465
			36	42.465
			36	42.465
01/08/2025	18:53:54.323	35		42.495
			35	42.495
			35	42.495
01/08/2025	18:53:48.813	255		42.50
			5	42.50
			255	42.50
			250	42.50
01/08/2025	18:52:58.010	130		42.51
			130	42.51
			130	42.51
01/08/2025	18:49:54.944	200		42.53
			200	42.53
			200	42.53
01/08/2025	18:44:26.735	7		42.535
			7	42.535
			7	42.535
01/08/2025	18:42:50.442	100		42.535
			100	42.535
			100	42.535
01/08/2025	18:41:14.915	30		42.55
			30	42.55
			30	42.55
01/08/2025	18:41:00.699	600		42.55
			600	42.55
			600	42.55
01/08/2025	18:28:35.710	500		42.625
			500	42.625
			500	42.625
01/08/2025	18:26:50.782	150		42.65
			150	42.65
			150	42.65
01/08/2025	18:26:44.594	5		42.65
			5	42.65
			5	42.65
01/08/2025	18:23:05.519	20		42.63
			20	42.63
			20	42.63
01/08/2025	18:22:30.108	12		42.625
			12	42.625
			12	42.625
01/08/2025	18:21:57.620	234		42.615
			234	42.615
			234	42.615
01/08/2025	18:20:29.704	300		42.625
			300	42.625
			300	42.625
01/08/2025	18:18:28.457	443		42.53
			443	42.53
			443	42.53
01/08/2025	18:16:29.927	3		42.62
			3	42.62
			3	42.62
01/08/2025	18:16:18.469	50		42.62
			50	42.62
			50	42.62
01/08/2025	18:13:41.040	234		42.62
			234	42.62
			234	42.62
01/08/2025	18:11:58.749	60		42.62
			60	42.62
			60	42.62
01/08/2025	18:08:22.701	100		42.63
			100	42.63
			100	42.63
01/08/2025	18:00:20.027	240		42.595
			240	42.595
			240	42.595
01/08/2025	17:59:49.579	25		42.59
			25	42.59
			25	42.59
01/08/2025	17:58:08.747	25		42.585
			25	42.585
			25	42.585
01/08/2025	17:56:06.853	71		42.56
			71	42.56
			71	42.56
01/08/2025	17:53:27.872	25		42.58
			25	42.58
			25	42.58
01/08/2025	17:51:48.668	200		42.57
			200	42.57
			200	42.57
01/08/2025	17:51:39.140	5		42.57
			5	42.57
			5	42.57
01/08/2025	17:49:35.833	3		42.575
			3	42.575
			3	42.575
01/08/2025	17:46:22.111	12		42.585
			12	42.585
			12	42.585
01/08/2025	17:46:16.032	458		42.50
			458	42.50
			458	42.50
01/08/2025	17:46:05.712	440		42.50
			440	42.50
			415	42.50
			25	42.50
01/08/2025	17:44:44.195	70		42.545
			70	42.545
			70	42.545
01/08/2025	17:44:25.011	5		42.53
			5	42.53
			5	42.53
01/08/2025	17:41:57.394	120		42.51
			120	42.51
			120	42.51
01/08/2025	17:39:27.421	25		42.475
			25	42.475
			25	42.475
01/08/2025	17:39:12.662	8		42.47
			8	42.47
			8	42.47
01/08/2025	17:37:19.645	126		42.425
			126	42.425
			126	42.425
01/08/2025	17:37:06.334	600		42.425
			600	42.425
			600	42.425
01/08/2025	17:35:54.242	25		42.415
			25	42.415
			25	42.415
01/08/2025	17:35:36.033	25		42.405
			25	42.405
			25	42.405
01/08/2025	17:35:11.762	158		42.435
			25	42.435
			117	42.435
			158	42.435
			16	42.435
01/08/2025	17:33:10.765	93		42.425
			23	42.425
			93	42.425
			70	42.425
01/08/2025	17:31:31.649	235		42.41
			235	42.41
			235	42.41
01/08/2025	17:30:57.230	120		42.385
			120	42.385
			120	42.385
01/08/2025	17:28:46.069	236		42.37
			236	42.37
			236	42.37
01/08/2025	17:28:40.845	28		42.37
			28	42.37
			28	42.37
01/08/2025	17:27:35.737	93		42.365
			93	42.365
			93	42.365
01/08/2025	17:27:20.464	40		42.36
			40	42.36
			40	42.36
01/08/2025	17:27:10.563	10		42.38
			10	42.38
			10	42.38
01/08/2025	17:25:08.554	15		42.365
			15	42.365
			15	42.365
01/08/2025	17:24:34.877	1		42.365
			1	42.365
			1	42.365
01/08/2025	17:23:41.997	90		42.36
			90	42.36
			90	42.36
01/08/2025	17:23:20.098	100		42.36
			100	42.36
			100	42.36
01/08/2025	17:22:41.074	600		42.37
			600	42.37
			600	42.37
01/08/2025	17:22:40.940	60		42.37
			60	42.37
			60	42.37
01/08/2025	17:21:54.654	1 200		42.37
			1 200	42.37
			1 200	42.37
01/08/2025	17:21:38.259	24		42.37
			24	42.37
			24	42.37
01/08/2025	17:19:22.442	1 180		42.365
			1 180	42.365
			1 180	42.365
01/08/2025	17:18:59.190	25		42.37
			25	42.37
			25	42.37
01/08/2025	17:18:26.515	350		42.37
			350	42.37
			350	42.37
01/08/2025	17:18:17.590	1		42.37
			1	42.37
			1	42.37
01/08/2025	17:17:30.892	250		42.375
			250	42.375
			250	42.375
01/08/2025	17:16:24.655	100		42.40
			100	42.40
			100	42.40
01/08/2025	17:16:23.361	230		42.405
			230	42.405
			230	42.405
01/08/2025	17:15:31.486	10		42.385
			10	42.385
			10	42.385
01/08/2025	17:14:49.240	5		42.40
			5	42.40
			5	42.40
01/08/2025	17:14:34.798	60		42.405
			60	42.405
			60	42.405
01/08/2025	17:14:12.688	220		42.405
			220	42.405
			220	42.405
01/08/2025	17:13:50.983	250		42.41
			250	42.41
			250	42.41
01/08/2025	17:10:35.254	80		42.375
			80	42.375
			80	42.375
01/08/2025	17:10:02.382	652		42.40
			652	42.40
			652	42.40
01/08/2025	17:09:50.251	20		42.40
			20	42.40
			20	42.40
01/08/2025	17:07:24.513	200		42.40
			200	42.40
			200	42.40
01/08/2025	17:05:30.870	1 000		42.36
			1 000	42.36
			1 000	42.36
01/08/2025	17:05:00.999	8		42.355
			8	42.355
			8	42.355
01/08/2025	17:04:36.710	240		42.345
			240	42.345
			240	42.345
01/08/2025	17:02:06.006	95		42.32
			95	42.32
			95	42.32
01/08/2025	17:01:42.642	25		42.32
			25	42.32
			25	42.32
01/08/2025	16:59:16.954	100		42.33
			100	42.33
			100	42.33
01/08/2025	16:59:06.062	1		42.33
			1	42.33
			1	42.33
01/08/2025	16:57:34.743	1		42.325
			1	42.325
			1	42.325
01/08/2025	16:57:34.711	20		42.325
			20	42.325
			20	42.325
01/08/2025	16:57:01.315	900		42.345
			900	42.345
			900	42.345
01/08/2025	16:55:44.303	500		42.35
			500	42.35
			500	42.35
01/08/2025	16:53:11.528	25		42.33
			25	42.33
			25	42.33
01/08/2025	16:51:20.690	12		42.325
			12	42.325
			12	42.325
01/08/2025	16:50:20.253	6		42.34
			6	42.34
			6	42.34
01/08/2025	16:50:05.619	6		42.33
			6	42.33
			6	42.33
01/08/2025	16:49:59.363	20		42.33
			20	42.33
			20	42.33
01/08/2025	16:48:26.662	300		42.365
			300	42.365
			300	42.365
01/08/2025	16:46:08.489	40		42.37
			40	42.37
			40	42.37
01/08/2025	16:45:22.488	2 360		42.33
			2 360	42.33
			2 360	42.33
01/08/2025	16:44:54.168	100		42.30
			100	42.30
			100	42.30
01/08/2025	16:44:36.621	12		42.30
			12	42.30
			12	42.30
01/08/2025	16:43:31.629	50		42.30
			50	42.30
			50	42.30
01/08/2025	16:42:42.734	50		42.295
			50	42.295
			50	42.295
01/08/2025	16:42:33.646	50		42.29
			50	42.29
			50	42.29
01/08/2025	16:42:17.971	24		42.29
			24	42.29
			24	42.29
01/08/2025	16:41:50.255	300		42.295
			300	42.295
			300	42.295
01/08/2025	16:41:11.762	540		42.305
			540	42.305
			540	42.305
01/08/2025	16:39:25.778	42		42.30
			42	42.30
			42	42.30
01/08/2025	16:39:21.733	100		42.30
			100	42.30
			100	42.30
01/08/2025	16:38:45.240	1 181		42.355
			1 181	42.355
			1 181	42.355
01/08/2025	16:38:03.583	470		42.355
			470	42.355
			470	42.355
01/08/2025	16:36:50.394	450		42.315
			450	42.315
			450	42.315
01/08/2025	16:36:05.824	22		42.33
			22	42.33
			22	42.33
01/08/2025	16:35:55.917	50		42.32
			50	42.32
			50	42.32
01/08/2025	16:35:46.947	100		42.32
			100	42.32
			100	42.32
01/08/2025	16:35:41.135	1		42.345
			1	42.345
			1	42.345
01/08/2025	16:34:29.141	2 100		42.35
			2 100	42.35
			2 100	42.35
01/08/2025	16:34:10.687	100		42.36
			100	42.36
			100	42.36
01/08/2025	16:33:44.817	354		42.36
			354	42.36
			354	42.36
01/08/2025	16:33:39.962	140		42.36
			140	42.36
			140	42.36
01/08/2025	16:32:47.599	15		42.35
			15	42.35
			15	42.35
01/08/2025	16:32:45.338	3		42.36
			3	42.36
			3	42.36
01/08/2025	16:32:28.344	300		42.36
			300	42.36
			300	42.36
01/08/2025	16:32:17.820	38		42.37
			38	42.37
			38	42.37
01/08/2025	16:30:25.010	100		42.38
			100	42.38
			100	42.38
01/08/2025	16:30:17.530	50		42.38
			50	42.38
			50	42.38
01/08/2025	16:30:12.928	28		42.37
			28	42.37
			28	42.37
01/08/2025	16:29:56.489	50		42.37
			50	42.37
			50	42.37
01/08/2025	16:28:33.559	250		42.39
			250	42.39
			250	42.39
01/08/2025	16:28:31.290	120		42.38
			120	42.38
			120	42.38
01/08/2025	16:27:44.685	7		42.40
			7	42.40
			7	42.40
01/08/2025	16:27:08.673	10		42.395
			10	42.395
			10	42.395
01/08/2025	16:23:32.486	64		42.37
			64	42.37
			64	42.37
01/08/2025	16:23:13.797	25		42.38
			25	42.38
			25	42.38
01/08/2025	16:21:36.223	250		42.395
			250	42.395
			250	42.395
01/08/2025	16:21:33.809	50		42.395
			50	42.395
			50	42.395
01/08/2025	16:21:27.471	117		42.405
			117	42.405
			117	42.405
01/08/2025	16:21:11.778	50		42.405
			50	42.405
			50	42.405
01/08/2025	16:20:35.871	235		42.405
			235	42.405
			235	42.405
01/08/2025	16:19:11.853	70		42.405
			70	42.405
			70	42.405
01/08/2025	16:19:08.243	50		42.405
			50	42.405
			50	42.405
01/08/2025	16:17:00.346	94		42.36
			94	42.36
			94	42.36
01/08/2025	16:15:06.491	304		42.34
			304	42.34
			304	42.34
01/08/2025	16:15:04.347	16		42.34
			16	42.34
			16	42.34
01/08/2025	16:13:20.026	300		42.325
			300	42.325
			300	42.325
01/08/2025	16:10:56.743	70		42.31
			70	42.31
			70	42.31
01/08/2025	16:10:56.378	18		42.31
			18	42.31
			18	42.31
01/08/2025	16:07:44.366	26		42.215
			26	42.215
			26	42.215
01/08/2025	16:07:43.297	119		42.225
			119	42.225
			119	42.225
01/08/2025	16:07:31.324	100		42.23
			100	42.23
			100	42.23
01/08/2025	16:07:26.304	600		42.235
			600	42.235
			600	42.235
01/08/2025	16:06:42.599	24		42.275
			24	42.275
			24	42.275
01/08/2025	16:06:39.641	25		42.275
			25	42.275
			25	42.275
01/08/2025	16:05:08.870	4		42.30
			4	42.30
			4	42.30
01/08/2025	16:05:04.491	7		42.31
			7	42.31
			7	42.31
01/08/2025	16:04:48.913	5		42.335
			5	42.335
			5	42.335
01/08/2025	16:01:12.183	120		42.275
			120	42.275
			120	42.275
01/08/2025	16:00:33.478	116		42.25
			116	42.25
			73	42.25
			10	42.25
			33	42.25
01/08/2025	16:00:21.027	100		42.275
			100	42.275
			100	42.275
01/08/2025	16:00:19.642	51		42.27
			51	42.27
			51	42.27
01/08/2025	16:00:04.883	2		42.35
			2	42.35
			2	42.35
01/08/2025	15:58:39.795	30		42.30
			30	42.30
			30	42.30
01/08/2025	15:58:27.766	250		42.315
			250	42.315
			250	42.315
01/08/2025	15:58:20.702	15		42.29
			15	42.29
			15	42.29
01/08/2025	15:54:34.587	70		42.305
			70	42.305
			70	42.305
01/08/2025	15:53:48.282	300		42.32
			300	42.32
			300	42.32
01/08/2025	15:51:11.544	3		42.34
			3	42.34
			3	42.34
01/08/2025	15:50:54.298	100		42.335
			100	42.335
			100	42.335
01/08/2025	15:50:00.381	100		42.29
			100	42.29
			100	42.29
01/08/2025	15:48:41.286	100		42.315
			100	42.315
			100	42.315
01/08/2025	15:47:57.435	500		42.34
			500	42.34
			500	42.34
01/08/2025	15:47:53.234	50		42.355
			50	42.355
			50	42.355
01/08/2025	15:47:23.148	1		42.365
			1	42.365
			1	42.365
01/08/2025	15:47:10.511	100		42.335
			100	42.335
			100	42.335
01/08/2025	15:47:00.342	1		42.315
			1	42.315
			1	42.315
01/08/2025	15:46:59.103	2		42.34
			2	42.34
			2	42.34
01/08/2025	15:46:58.488	88		42.34
			88	42.34
			88	42.34
01/08/2025	15:46:58.379	25		42.34
			25	42.34
			25	42.34
01/08/2025	15:45:15.466	237		42.35
			237	42.35
			237	42.35
01/08/2025	15:43:55.490	40		42.345
			40	42.345
			40	42.345
01/08/2025	15:43:37.138	50		42.345
			50	42.345
			50	42.345
01/08/2025	15:41:30.085	1		42.375
			1	42.375
			1	42.375
01/08/2025	15:40:40.702	50		42.335
			50	42.335
			50	42.335
01/08/2025	15:40:11.350	70		42.365
			70	42.365
			70	42.365
01/08/2025	15:39:54.491	60		42.37
			60	42.37
			60	42.37
01/08/2025	15:39:51.774	5		42.37
			5	42.37
			5	42.37
01/08/2025	15:39:49.939	1		42.38
			1	42.38
			1	42.38
01/08/2025	15:38:51.313	2		42.355
			2	42.355
			2	42.355
01/08/2025	15:38:29.427	7		42.39
			7	42.39
			7	42.39
01/08/2025	15:38:03.836	25		42.39
			25	42.39
			25	42.39
01/08/2025	15:38:01.950	30		42.39
			30	42.39
			30	42.39
01/08/2025	15:37:20.677	2 569		42.37
			47	42.37
			2 522	42.37
			2 569	42.37
01/08/2025	15:37:00.607	8 482		42.36
			8 482	42.36
			8 482	42.36
01/08/2025	15:35:32.806	147		42.345
			147	42.345
			117	42.345
			30	42.345
01/08/2025	15:35:32.566	118		42.37
			118	42.37
			118	42.37
01/08/2025	15:35:20.340	4		42.385
			4	42.385
			4	42.385
01/08/2025	15:34:17.094	235		42.38
			235	42.38
			235	42.38
01/08/2025	15:33:39.126	43		42.385
			43	42.385
			43	42.385
01/08/2025	15:33:20.856	1 200		42.395
			1 200	42.395
			1 200	42.395
01/08/2025	15:32:56.319	100		42.39
			100	42.39
			100	42.39
01/08/2025	15:32:45.838	5		42.385
			5	42.385
			5	42.385
01/08/2025	15:32:20.474	100		42.355
			100	42.355
			100	42.355
01/08/2025	15:32:20.386	55		42.40
			25	42.40
			55	42.40
			30	42.40
01/08/2025	15:31:49.278	700		42.41
			700	42.41
			700	42.41
01/08/2025	15:31:04.759	1		42.46
			1	42.46
			1	42.46
01/08/2025	15:30:55.267	25		42.465
			25	42.465
			25	42.465
01/08/2025	15:30:55.062	700		42.465
			700	42.465
			700	42.465
01/08/2025	15:30:21.881	662		42.465
			662	42.465
			662	42.465
01/08/2025	15:30:12.937	200		42.41
			200	42.41
			50	42.41
			125	42.41
			25	42.41
01/08/2025	15:29:49.443	300		42.455
			300	42.455
			300	42.455
01/08/2025	15:29:08.252	3		42.43
			3	42.43
			3	42.43
01/08/2025	15:28:50.327	2 000		42.445
			2 000	42.445
			2 000	42.445
01/08/2025	15:28:38.563	3		42.435
			3	42.435
			3	42.435
01/08/2025	15:28:03.164	25		42.445
			25	42.445
			25	42.445
01/08/2025	15:27:48.326	157		42.45
			157	42.45
			40	42.45
			117	42.45
01/08/2025	15:27:19.295	4		42.47
			4	42.47
			4	42.47
01/08/2025	15:25:51.235	255		42.475
			255	42.475
			255	42.475
01/08/2025	15:24:17.621	500		42.50
			500	42.50
			500	42.50
01/08/2025	15:23:37.570	71		42.50
			71	42.50
			71	42.50
01/08/2025	15:23:33.193	46		42.50
			46	42.50
			46	42.50
01/08/2025	15:23:17.694	10		42.50
			10	42.50
			10	42.50
01/08/2025	15:21:26.705	1		42.50
			1	42.50
			1	42.50
01/08/2025	15:20:55.921	40		42.50
			40	42.50
			40	42.50
01/08/2025	15:20:20.129	13		42.52
			13	42.52
			13	42.52
01/08/2025	15:19:41.758	58		42.525
			58	42.525
			58	42.525
01/08/2025	15:17:49.106	235		42.52
			235	42.52
			235	42.52
01/08/2025	15:16:52.943	30		42.515
			30	42.515
			30	42.515
01/08/2025	15:16:05.123	236		42.505
			236	42.505
			236	42.505
01/08/2025	15:15:19.456	12		42.50
			12	42.50
			12	42.50
01/08/2025	15:15:14.019	97		42.50
			97	42.50
			97	42.50
01/08/2025	15:15:05.865	18		42.50
			18	42.50
			18	42.50
01/08/2025	15:14:41.055	1		42.50
			1	42.50
			1	42.50
01/08/2025	15:14:40.760	10		42.50
			10	42.50
			10	42.50
01/08/2025	15:14:40.692	60		42.50
			60	42.50
			60	42.50
01/08/2025	15:14:40.084	2 939		42.50
			125	42.50
			130	42.50
			8	42.50
			4	42.50
			84	42.50
			36	42.50
			117	42.50
			71	42.50
			250	42.50
			300	42.50
			25	42.50
			14	42.50
			57	42.50
			447	42.50
			26	42.50
			30	42.50
			140	42.50
			400	42.50
			25	42.50
			50	42.50
			400	42.50
			200	42.50
			2 939	42.50
01/08/2025	15:14:08.765	1		42.51
			1	42.51
			1	42.51
01/08/2025	15:14:08.371	2 350		42.51
			2 350	42.51
			2 350	42.51
01/08/2025	15:13:58.617	300		42.52
			300	42.52
			300	42.52
01/08/2025	15:13:53.599	18		42.52
			18	42.52
			18	42.52
01/08/2025	15:12:53.902	313		42.52
			300	42.52
			313	42.52
			13	42.52
01/08/2025	15:12:07.999	6		42.54
			6	42.54
			6	42.54
01/08/2025	15:11:37.512	100		42.54
			100	42.54
			100	42.54
01/08/2025	15:11:06.819	118		42.54
			118	42.54
			118	42.54
01/08/2025	15:10:06.192	8		42.55
			8	42.55
			8	42.55
01/08/2025	15:10:04.476	1		42.55
			1	42.55
			1	42.55
01/08/2025	15:08:54.135	100		42.545
			100	42.545
			100	42.545
01/08/2025	15:08:24.501	80		42.55
			80	42.55
			80	42.55
01/08/2025	15:07:21.283	1		42.535
			1	42.535
			1	42.535
01/08/2025	15:06:48.688	1		42.535
			1	42.535
			1	42.535
01/08/2025	15:05:14.395	1		42.55
			1	42.55
			1	42.55
01/08/2025	15:04:20.759	1		42.56
			1	42.56
			1	42.56
01/08/2025	15:04:08.895	6		42.57
			6	42.57
			6	42.57
01/08/2025	15:03:29.775	10		42.57
			10	42.57
			10	42.57
01/08/2025	15:00:59.837	215		42.55
			215	42.55
			215	42.55
01/08/2025	14:58:13.533	40		42.535
			40	42.535
			40	42.535
01/08/2025	14:55:15.318	12		42.565
			12	42.565
			12	42.565
01/08/2025	14:54:17.130	5		42.58
			5	42.58
			5	42.58
01/08/2025	14:51:58.712	1 310		42.585
			1 310	42.585
			1 310	42.585
01/08/2025	14:51:14.451	235		42.605
			235	42.605
			235	42.605
01/08/2025	14:50:45.621	1		42.605
			1	42.605
			1	42.605
01/08/2025	14:50:31.390	100		42.615
			100	42.615
			100	42.615
01/08/2025	14:47:20.851	59		42.60
			59	42.60
			59	42.60
01/08/2025	14:46:02.914	9		42.59
			9	42.59
			9	42.59
01/08/2025	14:45:44.181	117		42.585
			117	42.585
			117	42.585
01/08/2025	14:44:00.323	35		42.64
			35	42.64
			35	42.64
01/08/2025	14:40:37.797	100		42.61
			100	42.61
			100	42.61
01/08/2025	14:39:32.308	58		42.59
			58	42.59
			58	42.59
01/08/2025	14:37:33.738	30		42.56
			30	42.56
			30	42.56
01/08/2025	14:37:31.967	50		42.57
			50	42.57
			50	42.57
01/08/2025	14:34:50.286	700		42.54
			700	42.54
			700	42.54
01/08/2025	14:34:38.745	90		42.55
			40	42.55
			90	42.55
			50	42.55
01/08/2025	14:34:28.103	235		42.565
			235	42.565
			235	42.565
01/08/2025	14:33:58.797	1 878		42.57
			1 878	42.57
			1 878	42.57

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