Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

457

446

92.20

Date	Time	Volume	Order Volume	Price
05/08/2025	16:43:25.342	110		92.20
			110	92.20
			110	92.20
05/08/2025	16:42:32.651	8		92.25
			8	92.25
			8	92.25
05/08/2025	16:41:56.218	5		92.34
			5	92.34
			5	92.34
05/08/2025	16:40:18.990	1		92.43
			1	92.43
			1	92.43
05/08/2025	16:38:11.897	1		92.44
			1	92.44
			1	92.44
05/08/2025	16:37:32.454	1		92.49
			1	92.49
			1	92.49
05/08/2025	16:36:56.696	11		92.49
			11	92.49
			11	92.49
05/08/2025	16:35:22.623	1		92.53
			1	92.53
			1	92.53
05/08/2025	16:35:08.205	12		92.50
			12	92.50
			12	92.50
05/08/2025	16:34:59.086	10		92.51
			10	92.51
			10	92.51
05/08/2025	16:34:34.995	54		92.55
			54	92.55
			54	92.55
05/08/2025	16:34:22.149	1		92.51
			1	92.51
			1	92.51
05/08/2025	16:34:11.182	1		92.53
			1	92.53
			1	92.53
05/08/2025	16:33:58.620	60		92.53
			60	92.53
			60	92.53
05/08/2025	16:33:35.452	50		92.52
			50	92.52
			50	92.52
05/08/2025	16:33:34.847	120		92.52
			120	92.52
			120	92.52
05/08/2025	16:33:06.667	1		92.58
			1	92.58
			1	92.58
05/08/2025	16:32:41.227	1		92.58
			1	92.58
			1	92.58
05/08/2025	16:31:46.295	1		92.58
			1	92.58
			1	92.58
05/08/2025	16:31:04.653	4		92.65
			4	92.65
			4	92.65
05/08/2025	16:30:15.785	80		92.66
			80	92.66
			80	92.66
05/08/2025	16:24:43.599	17		92.66
			17	92.66
			17	92.66
05/08/2025	16:22:48.277	4		92.67
			4	92.67
			4	92.67
05/08/2025	16:22:10.738	2		92.65
			2	92.65
			2	92.65
05/08/2025	16:19:46.229	9		92.73
			9	92.73
			9	92.73
05/08/2025	16:17:39.073	751		92.76
			751	92.76
			751	92.76
05/08/2025	16:16:53.317	5		92.82
			5	92.82
			5	92.82
05/08/2025	16:11:46.431	7		92.87
			7	92.87
			7	92.87
05/08/2025	16:08:41.382	1		92.82
			1	92.82
			1	92.82
05/08/2025	16:07:54.891	1		92.88
			1	92.88
			1	92.88
05/08/2025	16:01:01.739	32		92.91
			32	92.91
			32	92.91
05/08/2025	16:00:04.587	2		93.16
			2	93.16
			2	93.16
05/08/2025	15:59:13.668	30		93.09
			30	93.09
			30	93.09
05/08/2025	15:58:41.072	1		93.09
			1	93.09
			1	93.09
05/08/2025	15:58:12.691	1		93.08
			1	93.08
			1	93.08
05/08/2025	15:56:41.569	1		93.07
			1	93.07
			1	93.07
05/08/2025	15:56:08.571	1		93.05
			1	93.05
			1	93.05
05/08/2025	15:55:41.698	1		93.09
			1	93.09
			1	93.09
05/08/2025	15:55:01.456	1		93.12
			1	93.12
			1	93.12
05/08/2025	15:52:48.959	25		93.04
			25	93.04
			25	93.04
05/08/2025	15:52:00.672	15		93.04
			15	93.04
			15	93.04
05/08/2025	15:51:52.517	2		93.03
			2	93.03
			2	93.03
05/08/2025	15:51:11.889	1		93.03
			1	93.03
			1	93.03
05/08/2025	15:50:30.032	1		93.02
			1	93.02
			1	93.02
05/08/2025	15:48:48.707	4		93.09
			4	93.09
			4	93.09
05/08/2025	15:48:11.379	1		93.12
			1	93.12
			1	93.12
05/08/2025	15:47:26.098	1		93.06
			1	93.06
			1	93.06
05/08/2025	15:45:01.105	85		92.97
			85	92.97
			85	92.97
05/08/2025	15:45:00.817	29		92.95
			29	92.95
			29	92.95
05/08/2025	15:44:58.997	1		92.95
			1	92.95
			1	92.95
05/08/2025	15:42:36.052	65		92.96
			65	92.96
			65	92.96
05/08/2025	15:42:31.436	4		92.97
			4	92.97
			4	92.97
05/08/2025	15:40:24.850	6		92.94
			6	92.94
			6	92.94
05/08/2025	15:37:30.057	22		92.87
			22	92.87
			22	92.87
05/08/2025	15:36:43.236	1		92.86
			1	92.86
			1	92.86
05/08/2025	15:36:14.610	2		92.78
			2	92.78
			2	92.78
05/08/2025	15:35:41.437	50		92.85
			50	92.85
			50	92.85
05/08/2025	15:32:58.716	2		92.80
			2	92.80
			2	92.80
05/08/2025	15:30:14.848	275		93.00
			25	93.00
			275	93.00
			250	93.00
05/08/2025	15:29:46.793	1		93.01
			1	93.01
			1	93.01
05/08/2025	15:28:30.400	9		93.01
			9	93.01
			3	93.01
			6	93.01
05/08/2025	15:24:52.517	12		93.07
			12	93.07
			12	93.07
05/08/2025	15:23:42.720	2		93.09
			2	93.09
			2	93.09
05/08/2025	15:21:48.425	215		93.18
			215	93.18
			215	93.18
05/08/2025	15:18:05.201	1		93.17
			1	93.17
			1	93.17
05/08/2025	15:17:41.356	1		93.17
			1	93.17
			1	93.17
05/08/2025	15:17:31.197	11		93.16
			11	93.16
			11	93.16
05/08/2025	15:17:14.081	1		93.16
			1	93.16
			1	93.16
05/08/2025	15:16:13.796	11		93.17
			11	93.17
			11	93.17
05/08/2025	15:14:30.298	2		93.16
			2	93.16
			2	93.16
05/08/2025	15:11:12.005	1		93.16
			1	93.16
			1	93.16
05/08/2025	15:10:34.155	1		93.15
			1	93.15
			1	93.15
05/08/2025	15:10:01.713	52		93.18
			52	93.18
			52	93.18
05/08/2025	15:09:41.080	2		93.21
			2	93.21
			2	93.21
05/08/2025	15:09:29.471	100		93.21
			100	93.21
			100	93.21
05/08/2025	15:09:09.018	1		93.19
			1	93.19
			1	93.19
05/08/2025	15:08:16.571	1		93.19
			1	93.19
			1	93.19
05/08/2025	15:08:12.852	30		93.21
			30	93.21
			30	93.21
05/08/2025	15:07:11.668	1		93.21
			1	93.21
			1	93.21
05/08/2025	15:06:39.678	1		93.20
			1	93.20
			1	93.20
05/08/2025	15:04:22.384	1		93.23
			1	93.23
			1	93.23
05/08/2025	15:02:27.056	20		93.27
			20	93.27
			20	93.27
05/08/2025	14:59:11.970	2		93.32
			2	93.32
			2	93.32
05/08/2025	14:58:40.578	1		93.28
			1	93.28
			1	93.28
05/08/2025	14:58:27.980	2		93.28
			2	93.28
			2	93.28
05/08/2025	14:53:42.598	1		93.35
			1	93.35
			1	93.35
05/08/2025	14:44:40.507	1		93.39
			1	93.39
			1	93.39
05/08/2025	14:44:10.017	2		93.39
			2	93.39
			2	93.39
05/08/2025	14:43:49.594	1		93.29
			1	93.29
			1	93.29
05/08/2025	14:43:45.271	1		93.29
			1	93.29
			1	93.29
05/08/2025	14:43:42.858	1		93.29
			1	93.29
			1	93.29
05/08/2025	14:43:42.488	164		93.29
			164	93.29
			164	93.29
05/08/2025	14:43:34.610	1		93.29
			1	93.29
			1	93.29
05/08/2025	14:42:09.283	100		93.40
			100	93.40
			100	93.40
05/08/2025	14:41:41.611	1		93.40
			1	93.40
			1	93.40
05/08/2025	14:41:16.036	10		93.29
			10	93.29
			10	93.29
05/08/2025	14:41:08.640	100		93.40
			100	93.40
			100	93.40
05/08/2025	14:40:54.819	26		93.29
			26	93.29
			26	93.29
05/08/2025	14:39:26.776	99		93.29
			99	93.29
			99	93.29
05/08/2025	14:34:19.419	8		93.33
			8	93.33
			8	93.33
05/08/2025	14:32:48.846	3		93.28
			3	93.28
			3	93.28
05/08/2025	14:32:31.834	1		93.35
			1	93.35
			1	93.35
05/08/2025	14:30:37.813	1		93.35
			1	93.35
			1	93.35
05/08/2025	14:29:20.218	254		93.30
			254	93.30
			254	93.30
05/08/2025	14:26:42.314	4		93.32
			4	93.32
			4	93.32
05/08/2025	14:26:01.838	21		93.34
			21	93.34
			21	93.34
05/08/2025	14:18:41.977	1		93.47
			1	93.47
			1	93.47
05/08/2025	14:18:05.314	1		93.45
			1	93.45
			1	93.45
05/08/2025	14:15:28.403	1		93.43
			1	93.43
			1	93.43
05/08/2025	14:14:22.132	2		93.45
			2	93.45
			2	93.45
05/08/2025	14:13:41.654	2		93.44
			2	93.44
			2	93.44
05/08/2025	14:13:21.797	1		93.38
			1	93.38
			1	93.38
05/08/2025	14:13:10.028	1		93.38
			1	93.38
			1	93.38
05/08/2025	14:13:09.722	1		93.38
			1	93.38
			1	93.38
05/08/2025	14:12:52.320	24		93.37
			24	93.37
			24	93.37
05/08/2025	14:11:39.606	15		93.33
			15	93.33
			15	93.33
05/08/2025	14:08:47.668	9		93.32
			9	93.32
			9	93.32
05/08/2025	14:07:17.516	1		93.37
			1	93.37
			1	93.37
05/08/2025	14:06:43.687	1		93.38
			1	93.38
			1	93.38
05/08/2025	14:05:25.510	120		93.39
			120	93.39
			120	93.39
05/08/2025	14:05:07.864	19		93.41
			19	93.41
			19	93.41
05/08/2025	14:04:17.676	1		93.42
			1	93.42
			1	93.42
05/08/2025	14:04:03.239	8		93.41
			8	93.41
			8	93.41
05/08/2025	14:01:37.441	2		93.43
			2	93.43
			2	93.43
05/08/2025	14:00:59.546	3 116		93.43
			3 116	93.43
			3 116	93.43
05/08/2025	14:00:30.678	6		93.43
			6	93.43
			6	93.43
05/08/2025	14:00:04.294	301		93.42
			301	93.42
			301	93.42
05/08/2025	13:59:48.195	3		93.42
			3	93.42
			3	93.42
05/08/2025	13:59:24.639	3		93.47
			3	93.47
			3	93.47
05/08/2025	13:57:17.191	4		93.48
			4	93.48
			4	93.48
05/08/2025	13:56:52.821	2		93.48
			2	93.48
			2	93.48
05/08/2025	13:49:53.638	15		93.47
			15	93.47
			15	93.47
05/08/2025	13:46:41.159	1		93.53
			1	93.53
			1	93.53
05/08/2025	13:46:22.561	53		93.53
			53	93.53
			53	93.53
05/08/2025	13:36:15.573	2		93.39
			2	93.39
			2	93.39
05/08/2025	13:28:55.619	1		93.38
			1	93.38
			1	93.38
05/08/2025	13:28:10.218	1		93.40
			1	93.40
			1	93.40
05/08/2025	13:27:35.441	2		93.40
			2	93.40
			2	93.40
05/08/2025	13:27:21.409	1		93.38
			1	93.38
			1	93.38
05/08/2025	13:26:03.132	7		93.40
			7	93.40
			7	93.40
05/08/2025	13:25:09.969	1		93.38
			1	93.38
			1	93.38
05/08/2025	13:24:40.889	1		93.40
			1	93.40
			1	93.40
05/08/2025	13:23:27.793	33		93.40
			33	93.40
			33	93.40
05/08/2025	13:13:17.780	3		93.46
			3	93.46
			3	93.46
05/08/2025	13:13:02.690	2		93.47
			2	93.47
			2	93.47
05/08/2025	13:11:07.255	3		93.52
			3	93.52
			3	93.52
05/08/2025	13:10:30.021	3		93.52
			3	93.52
			3	93.52
05/08/2025	13:10:10.594	1		93.53
			1	93.53
			1	93.53
05/08/2025	13:09:49.104	10		93.46
			10	93.46
			10	93.46
05/08/2025	13:09:39.873	1		93.45
			1	93.45
			1	93.45
05/08/2025	13:09:18.744	1		93.43
			1	93.43
			1	93.43
05/08/2025	13:08:59.011	1		93.43
			1	93.43
			1	93.43
05/08/2025	13:07:41.085	1		93.43
			1	93.43
			1	93.43
05/08/2025	13:07:14.300	1		93.38
			1	93.38
			1	93.38
05/08/2025	13:06:11.960	27		93.39
			27	93.39
			27	93.39
05/08/2025	13:01:37.025	1		93.33
			1	93.33
			1	93.33
05/08/2025	13:01:32.696	1		93.34
			1	93.34
			1	93.34
05/08/2025	13:01:03.912	1		93.33
			1	93.33
			1	93.33
05/08/2025	12:59:13.407	1		93.35
			1	93.35
			1	93.35
05/08/2025	12:55:46.824	2		93.38
			2	93.38
			2	93.38
05/08/2025	12:54:55.266	1		93.38
			1	93.38
			1	93.38
05/08/2025	12:54:29.429	41		93.36
			41	93.36
			41	93.36
05/08/2025	12:52:18.350	2		93.34
			2	93.34
			2	93.34
05/08/2025	12:50:09.518	5		93.31
			5	93.31
			5	93.31
05/08/2025	12:49:37.143	2		93.31
			2	93.31
			2	93.31
05/08/2025	12:48:57.267	20		93.31
			20	93.31
			20	93.31
05/08/2025	12:45:37.417	10		93.29
			10	93.29
			10	93.29
05/08/2025	12:44:39.909	11		93.29
			11	93.29
			11	93.29
05/08/2025	12:43:29.431	22		93.29
			22	93.29
			22	93.29
05/08/2025	12:42:44.513	57		93.27
			57	93.27
			57	93.27
05/08/2025	12:42:22.618	318		93.27
			318	93.27
			318	93.27
05/08/2025	12:41:19.171	22		93.27
			22	93.27
			22	93.27
05/08/2025	12:40:01.038	450		93.27
			450	93.27
			450	93.27
05/08/2025	12:38:32.297	1		93.32
			1	93.32
			1	93.32
05/08/2025	12:36:10.565	1		93.32
			1	93.32
			1	93.32
05/08/2025	12:35:16.029	1		93.31
			1	93.31
			1	93.31
05/08/2025	12:34:41.013	1		93.32
			1	93.32
			1	93.32
05/08/2025	12:34:06.801	1		93.31
			1	93.31
			1	93.31
05/08/2025	12:33:29.565	6		93.31
			6	93.31
			6	93.31
05/08/2025	12:33:09.244	1		93.36
			1	93.36
			1	93.36
05/08/2025	12:32:38.956	1		93.37
			1	93.37
			1	93.37
05/08/2025	12:32:16.208	6		93.35
			6	93.35
			6	93.35
05/08/2025	12:32:09.572	4		93.35
			4	93.35
			4	93.35
05/08/2025	12:28:18.973	3		93.32
			3	93.32
			3	93.32
05/08/2025	12:27:55.109	2		93.36
			2	93.36
			2	93.36
05/08/2025	12:23:58.621	4		93.32
			4	93.32
			4	93.32
05/08/2025	12:23:53.178	2		93.32
			2	93.32
			2	93.32
05/08/2025	12:21:56.362	30		93.31
			30	93.31
			30	93.31
05/08/2025	12:20:59.785	3		93.29
			3	93.29
			3	93.29
05/08/2025	12:20:25.759	2		93.29
			2	93.29
			2	93.29
05/08/2025	12:19:20.569	25		93.29
			25	93.29
			25	93.29
05/08/2025	12:17:33.801	1		93.27
			1	93.27
			1	93.27
05/08/2025	12:15:45.130	80		93.27
			80	93.27
			80	93.27
05/08/2025	12:15:17.949	1		93.29
			1	93.29
			1	93.29
05/08/2025	12:15:09.305	1		93.27
			1	93.27
			1	93.27
05/08/2025	12:15:02.551	1		93.27
			1	93.27
			1	93.27
05/08/2025	12:12:43.952	3		93.36
			3	93.36
			3	93.36
05/08/2025	12:11:39.132	300		93.33
			300	93.33
			300	93.33
05/08/2025	12:10:58.665	22		93.33
			22	93.33
			22	93.33
05/08/2025	12:06:30.840	7 475		93.30
			7 475	93.30
			7 475	93.30
05/08/2025	12:04:08.991	62		93.15
			62	93.15
			62	93.15
05/08/2025	12:03:01.338	1		93.17
			1	93.17
			1	93.17
05/08/2025	12:02:29.721	18		93.18
			18	93.18
			18	93.18
05/08/2025	11:59:46.362	105		93.15
			105	93.15
			105	93.15
05/08/2025	11:58:23.687	6		93.15
			6	93.15
			6	93.15
05/08/2025	11:56:40.531	6		93.14
			6	93.14
			6	93.14
05/08/2025	11:55:56.746	3		93.14
			3	93.14
			3	93.14
05/08/2025	11:55:19.702	1		93.14
			1	93.14
			1	93.14
05/08/2025	11:52:23.535	2		93.12
			2	93.12
			2	93.12
05/08/2025	11:52:20.915	1		93.11
			1	93.11
			1	93.11
05/08/2025	11:48:27.123	1		93.12
			1	93.12
			1	93.12
05/08/2025	11:48:14.611	3		93.13
			3	93.13
			3	93.13
05/08/2025	11:48:05.099	2		93.13
			2	93.13
			2	93.13
05/08/2025	11:47:14.205	10		93.14
			10	93.14
			10	93.14
05/08/2025	11:45:40.193	1		93.16
			1	93.16
			1	93.16
05/08/2025	11:44:49.872	1		93.16
			1	93.16
			1	93.16
05/08/2025	11:43:22.920	29		93.18
			29	93.18
			29	93.18
05/08/2025	11:41:40.167	1		93.18
			1	93.18
			1	93.18
05/08/2025	11:41:07.150	7		93.17
			7	93.17
			7	93.17
05/08/2025	11:39:17.438	5		93.19
			5	93.19
			5	93.19
05/08/2025	11:38:42.176	8		93.19
			8	93.19
			8	93.19
05/08/2025	11:36:46.355	5		93.16
			5	93.16
			5	93.16
05/08/2025	11:34:41.806	1		93.17
			1	93.17
			1	93.17
05/08/2025	11:34:18.368	3		93.17
			3	93.17
			3	93.17
05/08/2025	11:33:58.330	1		93.15
			1	93.15
			1	93.15
05/08/2025	11:29:34.633	7		93.08
			7	93.08
			7	93.08
05/08/2025	11:28:06.120	26		93.08
			26	93.08
			26	93.08
05/08/2025	11:27:56.742	1		93.08
			1	93.08
			1	93.08
05/08/2025	11:25:31.138	5		93.11
			5	93.11
			5	93.11
05/08/2025	11:24:40.310	14		93.07
			14	93.07
			14	93.07
05/08/2025	11:23:36.327	3		93.07
			3	93.07
			3	93.07
05/08/2025	11:22:05.526	2		93.13
			2	93.13
			2	93.13
05/08/2025	11:21:55.685	6		93.12
			6	93.12
			6	93.12
05/08/2025	11:19:07.899	7		93.13
			7	93.13
			7	93.13
05/08/2025	11:18:41.664	4		93.13
			4	93.13
			3	93.13
			1	93.13
05/08/2025	11:16:40.386	917		93.11
			917	93.11
			917	93.11
05/08/2025	11:16:23.241	105		93.11
			105	93.11
			105	93.11
05/08/2025	11:13:08.410	1		93.18
			1	93.18
			1	93.18
05/08/2025	11:11:29.388	46		93.17
			46	93.17
			46	93.17
05/08/2025	11:11:27.172	5		93.18
			5	93.18
			5	93.18
05/08/2025	11:11:17.002	200		93.18
			200	93.18
			200	93.18
05/08/2025	11:10:49.558	1 000		93.18
			1 000	93.18
			1 000	93.18
05/08/2025	11:10:03.311	2		93.18
			2	93.18
			2	93.18
05/08/2025	11:09:59.183	2		93.19
			2	93.19
			2	93.19
05/08/2025	11:06:42.855	2		93.19
			2	93.19
			2	93.19
05/08/2025	11:03:02.665	5		93.18
			5	93.18
			5	93.18
05/08/2025	11:02:04.322	11		93.18
			11	93.18
			11	93.18
05/08/2025	11:01:15.184	1		93.18
			1	93.18
			1	93.18
05/08/2025	11:00:24.083	1 537		93.17
			1 537	93.17
			1 537	93.17
05/08/2025	11:00:02.260	752		93.18
			752	93.18
			752	93.18
05/08/2025	10:59:41.836	2		93.18
			2	93.18
			2	93.18
05/08/2025	10:58:45.246	32		93.20
			32	93.20
			32	93.20
05/08/2025	10:57:52.382	26		93.17
			26	93.17
			26	93.17
05/08/2025	10:50:13.560	16		93.21
			16	93.21
			16	93.21
05/08/2025	10:47:35.878	4		93.18
			4	93.18
			4	93.18
05/08/2025	10:47:31.451	1		93.18
			1	93.18
			1	93.18
05/08/2025	10:39:05.531	138		93.11
			138	93.11
			138	93.11
05/08/2025	10:38:47.166	2		93.09
			2	93.09
			2	93.09
05/08/2025	10:35:04.650	3		93.10
			3	93.10
			3	93.10
05/08/2025	10:34:53.883	1		93.09
			1	93.09
			1	93.09
05/08/2025	10:33:11.339	1		93.12
			1	93.12
			1	93.12
05/08/2025	10:32:17.269	1		93.11
			1	93.11
			1	93.11
05/08/2025	10:31:39.077	1		93.12
			1	93.12
			1	93.12
05/08/2025	10:31:29.909	44		93.11
			44	93.11
			44	93.11
05/08/2025	10:30:55.608	1		93.11
			1	93.11
			1	93.11
05/08/2025	10:28:26.798	16		93.12
			16	93.12
			16	93.12
05/08/2025	10:28:11.434	32		93.13
			32	93.13
			32	93.13
05/08/2025	10:27:31.714	53		93.11
			53	93.11
			53	93.11
05/08/2025	10:26:23.121	26		93.09
			26	93.09
			26	93.09
05/08/2025	10:23:21.635	20		93.09
			20	93.09
			20	93.09
05/08/2025	10:23:11.205	1		93.09
			1	93.09
			1	93.09
05/08/2025	10:22:22.573	1		93.07
			1	93.07
			1	93.07
05/08/2025	10:21:53.685	10		93.09
			10	93.09
			10	93.09
05/08/2025	10:20:06.458	54		93.08
			54	93.08
			54	93.08
05/08/2025	10:18:18.112	3		93.07
			3	93.07
			3	93.07
05/08/2025	10:18:09.561	10		93.08
			10	93.08
			10	93.08
05/08/2025	10:17:43.300	1		93.08
			1	93.08
			1	93.08
05/08/2025	10:17:40.685	6		93.08
			6	93.08
			6	93.08
05/08/2025	10:17:21.546	9		93.08
			9	93.08
			9	93.08
05/08/2025	10:15:18.777	1		93.03
			1	93.03
			1	93.03
05/08/2025	10:15:07.002	1		93.02
			1	93.02
			1	93.02
05/08/2025	10:14:56.745	3		93.02
			3	93.02
			3	93.02
05/08/2025	10:13:24.741	13		93.06
			13	93.06
			13	93.06
05/08/2025	10:10:09.617	1		93.01
			1	93.01
			1	93.01
05/08/2025	10:06:39.546	2		93.06
			2	93.06
			2	93.06
05/08/2025	09:55:26.931	26		93.08
			26	93.08
			26	93.08
05/08/2025	09:53:21.413	7		93.12
			7	93.12
			7	93.12
05/08/2025	09:53:00.486	50		93.12
			50	93.12
			50	93.12
05/08/2025	09:48:58.879	11		93.06
			11	93.06
			11	93.06
05/08/2025	09:48:58.580	2		93.05
			2	93.05
			2	93.05
05/08/2025	09:46:25.731	2		93.09
			2	93.09
			2	93.09
05/08/2025	09:45:53.804	5		93.09
			5	93.09
			5	93.09
05/08/2025	09:45:41.829	1		93.06
			1	93.06
			1	93.06
05/08/2025	09:45:09.439	2		93.08
			2	93.08
			2	93.08
05/08/2025	09:43:31.732	1		93.06
			1	93.06
			1	93.06
05/08/2025	09:43:10.375	865		93.04
			865	93.04
			865	93.04
05/08/2025	09:42:41.296	6		93.04
			6	93.04
			6	93.04
05/08/2025	09:41:48.262	3		93.02
			3	93.02
			3	93.02
05/08/2025	09:41:31.850	1		93.04
			1	93.04
			1	93.04
05/08/2025	09:40:31.574	1		93.04
			1	93.04
			1	93.04
05/08/2025	09:40:09.028	1		93.04
			1	93.04
			1	93.04
05/08/2025	09:40:04.399	5		93.02
			5	93.02
			5	93.02
05/08/2025	09:39:40.856	1		93.01
			1	93.01
			1	93.01
05/08/2025	09:39:32.809	1		93.02
			1	93.02
			1	93.02
05/08/2025	09:39:25.593	50		93.01
			50	93.01
			50	93.01
05/08/2025	09:39:12.791	1		93.02
			1	93.02
			1	93.02
05/08/2025	09:39:04.645	1		93.02
			1	93.02
			1	93.02
05/08/2025	09:38:48.150	3		93.01
			3	93.01
			3	93.01
05/08/2025	09:38:38.189	1		93.02
			1	93.02
			1	93.02
05/08/2025	09:38:32.959	1		93.03
			1	93.03
			1	93.03
05/08/2025	09:38:32.153	1		93.03
			1	93.03
			1	93.03
05/08/2025	09:38:17.467	3		93.05
			3	93.05
			3	93.05
05/08/2025	09:38:10.832	3		93.06
			3	93.06
			3	93.06
05/08/2025	09:38:04.386	1		93.06
			1	93.06
			1	93.06
05/08/2025	09:38:02.576	1		93.06
			1	93.06
			1	93.06
05/08/2025	09:36:32.407	1		93.06
			1	93.06
			1	93.06
05/08/2025	09:36:26.227	42		93.06
			42	93.06
			42	93.06
05/08/2025	09:36:12.342	2		93.06
			2	93.06
			2	93.06
05/08/2025	09:36:02.011	1		93.08
			1	93.08
			1	93.08
05/08/2025	09:34:50.545	6		93.10
			6	93.10
			6	93.10
05/08/2025	09:34:38.874	1		93.10
			1	93.10
			1	93.10
05/08/2025	09:34:18.255	3		93.10
			3	93.10
			3	93.10
05/08/2025	09:34:07.692	1		93.12
			1	93.12
			1	93.12
05/08/2025	09:33:02.002	1		93.12
			1	93.12
			1	93.12
05/08/2025	09:32:42.882	1		93.12
			1	93.12
			1	93.12
05/08/2025	09:31:18.794	3		93.08
			3	93.08
			3	93.08
05/08/2025	09:31:10.750	1		93.09
			1	93.09
			1	93.09
05/08/2025	09:31:09.639	1		93.09
			1	93.09
			1	93.09
05/08/2025	09:31:08.574	4		93.08
			4	93.08
			4	93.08
05/08/2025	09:31:07.532	1		93.09
			1	93.09
			1	93.09
05/08/2025	09:30:20.144	24		93.09
			24	93.09
			24	93.09
05/08/2025	09:30:18.523	5		93.08
			5	93.08
			5	93.08
05/08/2025	09:30:12.184	1		93.09
			1	93.09
			1	93.09

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: 104.3301 / Ask: 104.3699
Volume: 25 664
-0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 16:43:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice