Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

457

385

171.38

Date	Time	Volume	Order Volume	Price
02/05/2025	16:04:20.032	30		171.38
			30	171.38
			30	171.38
02/05/2025	16:01:41.203	9		170.86
			9	170.86
			9	170.86
02/05/2025	16:00:30.725	3		170.84
			3	170.84
			3	170.84
02/05/2025	16:00:11.496	1		170.98
			1	170.98
			1	170.98
02/05/2025	16:00:05.470	1		171.10
			1	171.10
			1	171.10
02/05/2025	15:59:32.561	30		170.88
			30	170.88
			30	170.88
02/05/2025	15:51:31.527	128		170.96
			128	170.96
			128	170.96
02/05/2025	15:49:35.855	1		170.76
			1	170.76
			1	170.76
02/05/2025	15:46:38.350	31		171.22
			31	171.22
			31	171.22
02/05/2025	15:46:08.073	2		171.16
			2	171.16
			2	171.16
02/05/2025	15:46:05.057	20		171.20
			20	171.20
			20	171.20
02/05/2025	15:45:43.509	15		171.24
			15	171.24
			15	171.24
02/05/2025	15:45:10.565	50		171.22
			50	171.22
			50	171.22
02/05/2025	15:45:00.369	1		171.22
			1	171.22
			1	171.22
02/05/2025	15:43:25.234	5		171.16
			5	171.16
			5	171.16
02/05/2025	15:43:15.988	1		171.16
			1	171.16
			1	171.16
02/05/2025	15:42:17.985	16		171.28
			16	171.28
			16	171.28
02/05/2025	15:40:26.269	2		171.18
			2	171.18
			2	171.18
02/05/2025	15:38:46.934	5		171.04
			5	171.04
			5	171.04
02/05/2025	15:37:38.568	10		170.76
			10	170.76
			10	170.76
02/05/2025	15:37:38.228	10		170.76
			10	170.76
			10	170.76
02/05/2025	15:36:09.560	1 648		171.36
			1 648	171.36
			1 648	171.36
02/05/2025	15:32:29.858	8		171.62
			8	171.62
			8	171.62
02/05/2025	15:32:17.983	6		171.32
			6	171.32
			6	171.32
02/05/2025	15:31:17.764	1		171.44
			1	171.44
			1	171.44
02/05/2025	15:28:20.213	1		171.36
			1	171.36
			1	171.36
02/05/2025	15:26:33.454	18		171.42
			18	171.42
			18	171.42
02/05/2025	15:24:34.434	10		171.48
			10	171.48
			10	171.48
02/05/2025	15:23:26.566	200		171.54
			200	171.54
			200	171.54
02/05/2025	15:23:13.924	15		171.60
			15	171.60
			15	171.60
02/05/2025	15:22:13.084	116		171.64
			116	171.64
			116	171.64
02/05/2025	15:20:36.815	3		171.70
			3	171.70
			3	171.70
02/05/2025	15:16:08.233	56		171.90
			56	171.90
			56	171.90
02/05/2025	15:13:24.088	93		172.16
			93	172.16
			93	172.16
02/05/2025	15:13:22.641	6		172.16
			6	172.16
			6	172.16
02/05/2025	15:12:04.402	3		172.10
			3	172.10
			3	172.10
02/05/2025	15:10:50.780	10		172.00
			10	172.00
			10	172.00
02/05/2025	15:10:21.650	1		171.98
			1	171.98
			1	171.98
02/05/2025	15:08:46.153	5		172.04
			5	172.04
			5	172.04
02/05/2025	15:07:57.232	6		171.92
			6	171.92
			6	171.92
02/05/2025	15:05:29.906	2		171.94
			2	171.94
			2	171.94
02/05/2025	15:03:28.458	2		172.02
			2	172.02
			2	172.02
02/05/2025	15:02:09.884	50		172.04
			50	172.04
			42	172.04
			8	172.04
02/05/2025	14:57:46.111	3		171.86
			3	171.86
			3	171.86
02/05/2025	14:57:10.287	2		171.86
			2	171.86
			2	171.86
02/05/2025	14:54:59.069	2		171.68
			2	171.68
			2	171.68
02/05/2025	14:52:33.831	6		171.40
			6	171.40
			6	171.40
02/05/2025	14:51:43.371	6		171.44
			6	171.44
			6	171.44
02/05/2025	14:49:20.550	28		171.52
			28	171.52
			28	171.52
02/05/2025	14:48:19.077	1		171.64
			1	171.64
			1	171.64
02/05/2025	14:47:22.736	8		171.40
			8	171.40
			8	171.40
02/05/2025	14:44:19.645	1		171.20
			1	171.20
			1	171.20
02/05/2025	14:41:19.959	6		171.22
			6	171.22
			6	171.22
02/05/2025	14:40:53.209	1		171.24
			1	171.24
			1	171.24
02/05/2025	14:39:47.895	1		171.32
			1	171.32
			1	171.32
02/05/2025	14:37:39.706	1		171.38
			1	171.38
			1	171.38
02/05/2025	14:36:34.813	3		171.32
			3	171.32
			3	171.32
02/05/2025	14:35:28.185	1		171.36
			1	171.36
			1	171.36
02/05/2025	14:33:31.418	1		171.26
			1	171.26
			1	171.26
02/05/2025	14:33:19.909	20		171.08
			20	171.08
			20	171.08
02/05/2025	14:32:18.759	30		171.18
			30	171.18
			30	171.18
02/05/2025	14:32:16.668	1		171.18
			1	171.18
			1	171.18
02/05/2025	14:31:33.449	100		171.54
			100	171.54
			100	171.54
02/05/2025	14:30:15.587	30		170.74
			30	170.74
			30	170.74
02/05/2025	14:23:11.554	30		170.32
			30	170.32
			30	170.32
02/05/2025	14:21:22.570	1		170.18
			1	170.18
			1	170.18
02/05/2025	14:19:56.345	5		170.24
			5	170.24
			5	170.24
02/05/2025	14:18:24.548	6		170.26
			6	170.26
			6	170.26
02/05/2025	14:15:20.616	27		170.18
			27	170.18
			27	170.18
02/05/2025	14:14:33.691	15		170.14
			15	170.14
			15	170.14
02/05/2025	14:14:32.746	1		170.20
			1	170.20
			1	170.20
02/05/2025	14:12:50.899	6		170.20
			6	170.20
			6	170.20
02/05/2025	14:12:03.803	2		170.16
			2	170.16
			2	170.16
02/05/2025	14:11:44.976	1		170.22
			1	170.22
			1	170.22
02/05/2025	14:10:38.790	90		170.18
			90	170.18
			90	170.18
02/05/2025	14:09:13.553	1		170.20
			1	170.20
			1	170.20
02/05/2025	14:06:12.542	1		170.08
			1	170.08
			1	170.08
02/05/2025	14:04:02.926	11		170.02
			11	170.02
			11	170.02
02/05/2025	14:02:21.224	60		170.04
			60	170.04
			60	170.04
02/05/2025	14:00:33.139	300		169.98
			300	169.98
			300	169.98
02/05/2025	13:52:20.909	6		170.14
			6	170.14
			6	170.14
02/05/2025	13:49:57.511	50		170.08
			50	170.08
			50	170.08
02/05/2025	13:47:57.193	64		170.02
			64	170.02
			64	170.02
02/05/2025	13:43:41.863	1		170.08
			1	170.08
			1	170.08
02/05/2025	13:42:32.457	2		170.02
			2	170.02
			2	170.02
02/05/2025	13:35:31.224	140		170.00
			50	170.00
			140	170.00
			90	170.00
02/05/2025	13:32:45.471	30		170.04
			30	170.04
			30	170.04
02/05/2025	13:29:29.136	1		170.22
			1	170.22
			1	170.22
02/05/2025	13:29:12.545	375		170.22
			375	170.22
			375	170.22
02/05/2025	13:28:40.486	10		170.20
			10	170.20
			10	170.20
02/05/2025	13:25:43.984	200		170.26
			200	170.26
			200	170.26
02/05/2025	13:23:32.604	5		170.32
			5	170.32
			5	170.32
02/05/2025	13:22:06.176	3		170.34
			3	170.34
			3	170.34
02/05/2025	13:21:20.402	1		170.48
			1	170.48
			1	170.48
02/05/2025	13:21:11.884	1		170.48
			1	170.48
			1	170.48
02/05/2025	13:18:43.166	10		170.56
			10	170.56
			10	170.56
02/05/2025	13:15:22.089	224		170.46
			224	170.46
			224	170.46
02/05/2025	13:14:13.296	2		170.46
			2	170.46
			2	170.46
02/05/2025	13:07:59.085	1 760		170.38
			1 760	170.38
			1 760	170.38
02/05/2025	13:07:41.446	9		170.38
			9	170.38
			9	170.38
02/05/2025	13:03:12.055	1		170.42
			1	170.42
			1	170.42
02/05/2025	13:01:25.919	1		170.26
			1	170.26
			1	170.26
02/05/2025	13:01:18.940	23		170.24
			23	170.24
			23	170.24
02/05/2025	12:57:52.399	3		170.28
			3	170.28
			3	170.28
02/05/2025	12:57:44.350	1		170.34
			1	170.34
			1	170.34
02/05/2025	12:55:27.168	1		170.28
			1	170.28
			1	170.28
02/05/2025	12:51:51.484	1		170.36
			1	170.36
			1	170.36
02/05/2025	12:51:19.700	1		170.40
			1	170.40
			1	170.40
02/05/2025	12:48:19.584	1		170.36
			1	170.36
			1	170.36
02/05/2025	12:47:17.601	1		170.34
			1	170.34
			1	170.34
02/05/2025	12:45:34.773	1		170.28
			1	170.28
			1	170.28
02/05/2025	12:41:48.700	300		170.24
			300	170.24
			300	170.24
02/05/2025	12:40:05.431	3		170.22
			3	170.22
			3	170.22
02/05/2025	12:39:00.736	1		170.30
			1	170.30
			1	170.30
02/05/2025	12:38:54.595	3		170.22
			3	170.22
			3	170.22
02/05/2025	12:38:35.475	45		170.28
			45	170.28
			45	170.28
02/05/2025	12:37:39.967	2		170.26
			2	170.26
			2	170.26
02/05/2025	12:35:39.980	300		170.38
			300	170.38
			300	170.38
02/05/2025	12:33:26.881	2		170.36
			2	170.36
			2	170.36
02/05/2025	12:26:11.602	46		170.10
			46	170.10
			46	170.10
02/05/2025	12:25:34.032	1		170.12
			1	170.12
			1	170.12
02/05/2025	12:25:28.098	12		170.12
			12	170.12
			12	170.12
02/05/2025	12:25:04.659	1		170.10
			1	170.10
			1	170.10
02/05/2025	12:13:00.576	3		170.04
			3	170.04
			3	170.04
02/05/2025	12:06:59.115	1		170.04
			1	170.04
			1	170.04
02/05/2025	12:06:50.201	2 353		170.04
			2 353	170.04
			2 353	170.04
02/05/2025	12:06:16.130	30		170.00
			30	170.00
			30	170.00
02/05/2025	12:05:01.582	5		170.00
			5	170.00
			5	170.00
02/05/2025	11:59:07.759	3		169.92
			3	169.92
			3	169.92
02/05/2025	11:59:04.377	2		169.98
			2	169.98
			2	169.98
02/05/2025	11:58:32.938	1		169.94
			1	169.94
			1	169.94
02/05/2025	11:57:52.336	3		169.92
			3	169.92
			3	169.92
02/05/2025	11:56:22.692	2		169.98
			2	169.98
			2	169.98
02/05/2025	11:53:37.072	15		169.88
			15	169.88
			15	169.88
02/05/2025	11:52:26.969	15		169.86
			15	169.86
			15	169.86
02/05/2025	11:49:25.885	2		170.02
			2	170.02
			2	170.02
02/05/2025	11:47:09.753	2		170.00
			2	170.00
			2	170.00
02/05/2025	11:47:04.550	2		170.00
			2	170.00
			2	170.00
02/05/2025	11:44:06.152	7		169.98
			7	169.98
			7	169.98
02/05/2025	11:41:16.263	235		169.92
			235	169.92
			235	169.92
02/05/2025	11:39:23.121	6		169.84
			6	169.84
			6	169.84
02/05/2025	11:38:48.778	10		169.90
			10	169.90
			10	169.90
02/05/2025	11:38:17.203	4		169.96
			4	169.96
			4	169.96
02/05/2025	11:36:32.655	10		169.90
			10	169.90
			10	169.90
02/05/2025	11:35:41.229	49		169.88
			49	169.88
			49	169.88
02/05/2025	11:32:48.916	99		169.92
			99	169.92
			99	169.92
02/05/2025	11:32:18.448	61		170.00
			61	170.00
			61	170.00
02/05/2025	11:25:21.118	4		170.04
			4	170.04
			4	170.04
02/05/2025	11:23:20.184	10		170.08
			10	170.08
			10	170.08
02/05/2025	11:21:48.822	25		170.10
			25	170.10
			25	170.10
02/05/2025	11:20:21.684	200		170.20
			200	170.20
			200	170.20
02/05/2025	11:20:21.618	5		170.26
			5	170.26
			5	170.26
02/05/2025	11:15:46.349	1 000		170.16
			1 000	170.16
			1 000	170.16
02/05/2025	11:15:44.746	300		170.16
			300	170.16
			300	170.16
02/05/2025	11:15:26.261	2		170.18
			2	170.18
			2	170.18
02/05/2025	11:14:40.299	30		170.16
			30	170.16
			30	170.16
02/05/2025	11:13:15.377	540		170.16
			540	170.16
			540	170.16
02/05/2025	11:09:39.469	1		170.08
			1	170.08
			1	170.08
02/05/2025	11:08:33.880	15		169.96
			15	169.96
			15	169.96
02/05/2025	11:06:03.750	3		169.80
			3	169.80
			3	169.80
02/05/2025	11:05:20.237	1		169.80
			1	169.80
			1	169.80
02/05/2025	11:04:31.265	41		169.78
			41	169.78
			41	169.78
02/05/2025	11:00:13.142	4		169.58
			4	169.58
			4	169.58
02/05/2025	11:00:12.453	50		169.58
			50	169.58
			50	169.58
02/05/2025	10:57:05.942	22		169.88
			22	169.88
			22	169.88
02/05/2025	10:55:34.499	39		169.90
			39	169.90
			39	169.90
02/05/2025	10:55:14.108	1		169.94
			1	169.94
			1	169.94
02/05/2025	10:52:09.925	1		170.08
			1	170.08
			1	170.08
02/05/2025	10:48:24.105	395		170.26
			395	170.26
			395	170.26
02/05/2025	10:45:53.692	1		170.28
			1	170.28
			1	170.28
02/05/2025	10:45:48.049	3		170.28
			3	170.28
			3	170.28
02/05/2025	10:42:15.946	57		170.40
			57	170.40
			57	170.40
02/05/2025	10:40:52.066	21		170.40
			21	170.40
			21	170.40
02/05/2025	10:38:47.823	6		170.36
			6	170.36
			6	170.36
02/05/2025	10:37:05.722	10		170.40
			10	170.40
			10	170.40
02/05/2025	10:36:30.266	1		170.36
			1	170.36
			1	170.36
02/05/2025	10:34:46.933	70		170.42
			70	170.42
			70	170.42
02/05/2025	10:28:06.882	1		170.42
			1	170.42
			1	170.42
02/05/2025	10:28:01.207	10		170.46
			10	170.46
			10	170.46
02/05/2025	10:26:29.868	1		170.40
			1	170.40
			1	170.40
02/05/2025	10:25:25.053	1		170.42
			1	170.42
			1	170.42
02/05/2025	10:25:20.345	25		170.42
			25	170.42
			25	170.42
02/05/2025	10:23:55.761	100		170.40
			100	170.40
			100	170.40
02/05/2025	10:22:35.301	6		170.40
			6	170.40
			6	170.40
02/05/2025	10:21:11.098	58		170.50
			58	170.50
			58	170.50
02/05/2025	10:20:52.781	1		170.54
			1	170.54
			1	170.54
02/05/2025	10:19:19.422	58		170.56
			58	170.56
			58	170.56
02/05/2025	10:18:10.809	2		170.50
			2	170.50
			2	170.50
02/05/2025	10:17:53.188	3		170.40
			3	170.40
			3	170.40
02/05/2025	10:17:08.615	1		170.52
			1	170.52
			1	170.52
02/05/2025	10:08:51.310	150		170.36
			150	170.36
			150	170.36
02/05/2025	10:07:56.929	20		170.30
			20	170.30
			20	170.30
02/05/2025	10:07:47.065	2		170.26
			2	170.26
			2	170.26
02/05/2025	10:07:24.019	50		170.14
			50	170.14
			50	170.14
02/05/2025	10:06:49.543	3		170.12
			3	170.12
			3	170.12
02/05/2025	10:05:19.187	1		170.16
			1	170.16
			1	170.16
02/05/2025	10:02:12.830	7		170.16
			7	170.16
			7	170.16
02/05/2025	10:02:01.451	2		170.18
			2	170.18
			2	170.18
02/05/2025	10:01:42.726	1		170.12
			1	170.12
			1	170.12
02/05/2025	10:00:01.079	1		170.14
			1	170.14
			1	170.14
02/05/2025	09:56:14.871	50		170.20
			50	170.20
			50	170.20
02/05/2025	09:53:38.244	3		170.32
			3	170.32
			3	170.32
02/05/2025	09:52:49.136	3		170.38
			3	170.38
			3	170.38
02/05/2025	09:52:20.336	100		170.38
			100	170.38
			100	170.38
02/05/2025	09:51:03.770	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:50:54.191	241		170.38
			241	170.38
			241	170.38
02/05/2025	09:50:17.101	29		170.40
			29	170.40
			29	170.40
02/05/2025	09:47:39.682	9		170.32
			9	170.32
			9	170.32
02/05/2025	09:45:14.147	555		170.26
			555	170.26
			555	170.26
02/05/2025	09:44:07.391	1		170.24
			1	170.24
			1	170.24
02/05/2025	09:43:57.080	35		170.26
			35	170.26
			35	170.26
02/05/2025	09:43:02.075	1		170.32
			1	170.32
			1	170.32
02/05/2025	09:41:57.579	4		170.38
			4	170.38
			4	170.38
02/05/2025	09:41:42.968	20		170.42
			20	170.42
			20	170.42
02/05/2025	09:41:41.179	1		170.42
			1	170.42
			1	170.42
02/05/2025	09:41:19.854	4		170.42
			4	170.42
			4	170.42
02/05/2025	09:40:53.579	5		170.44
			5	170.44
			5	170.44
02/05/2025	09:40:11.645	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:40:05.910	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:40:04.297	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:39:44.887	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:39:41.375	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:39:04.102	15		170.52
			15	170.52
			15	170.52
02/05/2025	09:38:47.441	1		170.54
			1	170.54
			1	170.54
02/05/2025	09:38:37.785	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:38:36.178	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:38:33.455	4		170.50
			4	170.50
			4	170.50
02/05/2025	09:38:18.660	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:38:11.423	1		170.48
			1	170.48
			1	170.48
02/05/2025	09:37:47.778	1		170.44
			1	170.44
			1	170.44
02/05/2025	09:37:46.672	1		170.44
			1	170.44
			1	170.44
02/05/2025	09:37:46.464	1		170.44
			1	170.44
			1	170.44
02/05/2025	09:37:41.631	1		170.44
			1	170.44
			1	170.44
02/05/2025	09:37:31.874	1		170.46
			1	170.46
			1	170.46
02/05/2025	09:37:26.640	4		170.42
			4	170.42
			4	170.42
02/05/2025	09:37:10.645	1		170.40
			1	170.40
			1	170.40
02/05/2025	09:36:40.360	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:36:39.754	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:36:29.490	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:36:21.244	3		170.36
			3	170.36
			3	170.36
02/05/2025	09:36:10.679	1		170.44
			1	170.44
			1	170.44
02/05/2025	09:36:08.768	1		170.46
			1	170.46
			1	170.46
02/05/2025	09:35:44.930	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:35:41.306	3		170.38
			3	170.38
			3	170.38
02/05/2025	09:35:34.862	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:35:16.440	3		170.32
			3	170.32
			3	170.32
02/05/2025	09:35:02.533	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:35:02.462	1		170.38
			1	170.38
			1	170.38
02/05/2025	09:34:09.943	2		170.38
			2	170.38
			2	170.38
02/05/2025	09:34:04.213	3		170.32
			3	170.32
			3	170.32
02/05/2025	09:34:01.554	29		170.44
			29	170.44
			29	170.44
02/05/2025	09:33:34.529	2		170.44
			2	170.44
			2	170.44
02/05/2025	09:33:32.012	1		170.44
			1	170.44
			1	170.44
02/05/2025	09:33:03.440	1		170.44
			1	170.44
			1	170.44
02/05/2025	09:32:35.905	123		170.38
			123	170.38
			123	170.38
02/05/2025	09:32:26.766	4		170.38
			4	170.38
			4	170.38
02/05/2025	09:32:06.085	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:31:50.998	4		170.44
			4	170.44
			4	170.44
02/05/2025	09:31:45.466	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:31:43.445	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:31:35.911	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:31:30.539	133		170.50
			133	170.50
			133	170.50
02/05/2025	09:31:14.900	1 934		170.50
			1 934	170.50
			1 934	170.50
02/05/2025	09:30:47.511	325		170.56
			325	170.56
			325	170.56
02/05/2025	09:30:43.906	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:30:42.893	4		170.48
			4	170.48
			4	170.48
02/05/2025	09:30:12.905	1		170.54
			1	170.54
			1	170.54
02/05/2025	09:30:05.060	1		170.54
			1	170.54
			1	170.54
02/05/2025	09:30:02.343	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:29:58.131	58		170.54
			58	170.54
			58	170.54
02/05/2025	09:29:42.336	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:29:38.892	6		170.56
			6	170.56
			6	170.56
02/05/2025	09:28:42.551	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:28:26.079	4		170.56
			4	170.56
			4	170.56
02/05/2025	09:27:41.008	1		170.64
			1	170.64
			1	170.64
02/05/2025	09:27:37.589	1		170.64
			1	170.64
			1	170.64
02/05/2025	09:27:33.461	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:27:32.262	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:27:26.128	20		170.62
			20	170.62
			20	170.62
02/05/2025	09:27:19.175	1		170.70
			1	170.70
			1	170.70
02/05/2025	09:27:17.870	4		170.66
			4	170.66
			4	170.66
02/05/2025	09:26:52.403	117		170.72
			117	170.72
			117	170.72
02/05/2025	09:26:52.316	1		170.70
			1	170.70
			1	170.70
02/05/2025	09:26:44.170	1		170.68
			1	170.68
			1	170.68
02/05/2025	09:26:43.400	100		170.66
			100	170.66
			100	170.66
02/05/2025	09:26:11.059	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:26:09.949	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:26:09.246	4		170.56
			4	170.56
			4	170.56
02/05/2025	09:26:03.115	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:26:01.306	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:25:40.676	1		170.68
			1	170.68
			1	170.68
02/05/2025	09:25:31.927	1		170.68
			1	170.68
			1	170.68
02/05/2025	09:25:07.780	1		170.68
			1	170.68
			1	170.68
02/05/2025	09:25:04.559	3		170.62
			3	170.62
			3	170.62
02/05/2025	09:24:44.936	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:24:38.398	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:24:32.365	1		170.58
			1	170.58
			1	170.58
02/05/2025	09:24:08.825	1		170.64
			1	170.64
			1	170.64
02/05/2025	09:24:06.617	1		170.64
			1	170.64
			1	170.64
02/05/2025	09:23:54.940	4		170.56
			4	170.56
			4	170.56
02/05/2025	09:23:41.048	2		170.64
			2	170.64
			2	170.64
02/05/2025	09:23:15.100	2		170.62
			2	170.62
			2	170.62
02/05/2025	09:23:13.795	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:23:08.265	1		170.58
			1	170.58
			1	170.58
02/05/2025	09:23:04.136	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:22:47.839	5		170.50
			5	170.50
			5	170.50
02/05/2025	09:22:42.006	1		170.58
			1	170.58
			1	170.58
02/05/2025	09:22:38.694	1		170.54
			1	170.54
			1	170.54
02/05/2025	09:22:33.356	1		170.58
			1	170.58
			1	170.58
02/05/2025	09:21:58.718	118		170.62
			118	170.62
			118	170.62
02/05/2025	09:21:43.557	1		170.62
			1	170.62
			1	170.62
02/05/2025	09:21:39.331	1		170.58
			1	170.58
			1	170.58
02/05/2025	09:21:29.804	12		170.58
			12	170.58
			12	170.58
02/05/2025	09:21:14.483	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:21:08.948	1		170.52
			1	170.52
			1	170.52
02/05/2025	09:20:48.626	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:20:37.519	50		170.50
			50	170.50
			50	170.50
02/05/2025	09:20:31.620	7		170.48
			7	170.48
			7	170.48
02/05/2025	09:20:16.421	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:20:05.255	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:20:04.951	1		170.56
			1	170.56
			1	170.56
02/05/2025	09:20:02.334	1		170.52
			1	170.52
			1	170.52
02/05/2025	09:19:40.610	1		170.54
			1	170.54
			1	170.54
02/05/2025	09:19:38.889	1		170.54
			1	170.54
			1	170.54
02/05/2025	09:19:36.275	1		170.50
			1	170.50
			1	170.50
02/05/2025	09:19:14.655	1		170.52
			1	170.52
			1	170.52
02/05/2025	09:19:06.504	1		170.52
			1	170.52
			1	170.52
02/05/2025	09:18:18.814	3		170.42
			3	170.42
			3	170.42
02/05/2025	09:18:01.716	1		170.46
			1	170.46
			1	170.46
02/05/2025	09:17:43.975	300		170.46
			300	170.46
			300	170.46
02/05/2025	09:17:42.111	2		170.50
			2	170.50
			2	170.50
02/05/2025	09:16:39.587	6		170.46
			6	170.46
			6	170.46
02/05/2025	09:16:15.412	2		170.46
			2	170.46
			2	170.46

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: 94.9661 / Ask: 95.0099
Volume: 44 947
+1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 16:06:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice