Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

908

762

79.90

Date	Time	Volume	Order Volume	Price
08/05/2025	18:12:10.102	4		79.90
			4	79.90
			4	79.90
08/05/2025	18:11:25.822	1		80.17
			1	80.17
			1	80.17
08/05/2025	18:09:13.925	2		79.92
			2	79.92
			2	79.92
08/05/2025	18:09:04.567	1		79.90
			1	79.90
			1	79.90
08/05/2025	18:08:34.166	50		80.09
			50	80.09
			50	80.09
08/05/2025	18:08:18.278	1		80.07
			1	80.07
			1	80.07
08/05/2025	18:08:03.089	2		80.07
			2	80.07
			2	80.07
08/05/2025	18:07:02.105	1		79.86
			1	79.86
			1	79.86
08/05/2025	18:06:14.510	3		80.08
			3	80.08
			3	80.08
08/05/2025	18:05:38.448	600		80.09
			600	80.09
			600	80.09
08/05/2025	18:04:52.396	3		80.08
			3	80.08
			3	80.08
08/05/2025	18:04:46.155	1		79.88
			1	79.88
			1	79.88
08/05/2025	18:02:01.712	2		80.04
			2	80.04
			2	80.04
08/05/2025	18:01:20.763	2		80.03
			2	80.03
			2	80.03
08/05/2025	18:00:26.308	2		79.80
			2	79.80
			2	79.80
08/05/2025	18:00:07.182	1		79.78
			1	79.78
			1	79.78
08/05/2025	17:59:01.088	1		79.78
			1	79.78
			1	79.78
08/05/2025	17:56:36.524	1		79.81
			1	79.81
			1	79.81
08/05/2025	17:56:22.342	4		80.01
			4	80.01
			4	80.01
08/05/2025	17:56:17.012	5		79.80
			5	79.80
			5	79.80
08/05/2025	17:55:05.377	50		80.00
			50	80.00
			50	80.00
08/05/2025	17:53:12.174	10		79.77
			10	79.77
			10	79.77
08/05/2025	17:53:04.121	1		79.96
			1	79.96
			1	79.96
08/05/2025	17:52:47.429	51		79.77
			51	79.77
			51	79.77
08/05/2025	17:51:48.540	1		80.05
			1	80.05
			1	80.05
08/05/2025	17:51:31.439	2		79.84
			2	79.84
			2	79.84
08/05/2025	17:50:49.583	1 500		80.00
			1 500	80.00
			1 500	80.00
08/05/2025	17:48:39.143	1		79.97
			1	79.97
			1	79.97
08/05/2025	17:47:35.688	1		80.10
			1	80.10
			1	80.10
08/05/2025	17:47:27.828	4		79.95
			4	79.95
			4	79.95
08/05/2025	17:45:48.124	1		79.92
			1	79.92
			1	79.92
08/05/2025	17:45:47.037	30		79.91
			30	79.91
			30	79.91
08/05/2025	17:45:09.488	1		79.91
			1	79.91
			1	79.91
08/05/2025	17:45:07.371	1		80.07
			1	80.07
			1	80.07
08/05/2025	17:45:03.648	1		80.05
			1	80.05
			1	80.05
08/05/2025	17:44:31.761	99		80.06
			15	80.06
			15	80.06
			20	80.06
			22	80.06
			27	80.06
			99	80.06
08/05/2025	17:43:45.584	56		79.90
			56	79.90
			56	79.90
08/05/2025	17:43:38.016	1		79.87
			1	79.87
			1	79.87
08/05/2025	17:42:22.956	13		80.01
			6	80.01
			7	80.01
			13	80.01
08/05/2025	17:41:42.818	3		79.90
			3	79.90
			3	79.90
08/05/2025	17:41:08.605	1		79.65
			1	79.65
			1	79.65
08/05/2025	17:40:43.655	8		79.82
			8	79.82
			8	79.82
08/05/2025	17:40:41.651	1		79.82
			1	79.82
			1	79.82
08/05/2025	17:40:02.195	1		79.77
			1	79.77
			1	79.77
08/05/2025	17:39:06.741	1		79.48
			1	79.48
			1	79.48
08/05/2025	17:38:45.210	3		79.47
			3	79.47
			3	79.47
08/05/2025	17:38:35.774	162		79.62
			1	79.62
			4	79.62
			15	79.62
			147	79.62
			26	79.62
			1	79.62
			130	79.62
08/05/2025	17:32:29.652	1		79.43
			1	79.43
			1	79.43
08/05/2025	17:32:24.928	31		79.37
			31	79.37
			28	79.37
			2	79.37
			1	79.37
08/05/2025	17:26:21.422	5		79.55
			5	79.55
			5	79.55
08/05/2025	17:24:54.381	3		79.42
			3	79.42
			3	79.42
08/05/2025	17:24:11.624	1		79.51
			1	79.51
			1	79.51
08/05/2025	17:19:25.431	40		79.21
			40	79.21
			40	79.21
08/05/2025	17:16:13.218	2		79.05
			2	79.05
			2	79.05
08/05/2025	17:15:43.615	1		79.19
			1	79.19
			1	79.19
08/05/2025	17:13:18.409	13		79.10
			13	79.10
			13	79.10
08/05/2025	17:12:16.019	1		79.11
			1	79.11
			1	79.11
08/05/2025	17:11:32.443	1		79.13
			1	79.13
			1	79.13
08/05/2025	17:11:29.423	1		79.11
			1	79.11
			1	79.11
08/05/2025	17:11:21.973	1		78.99
			1	78.99
			1	78.99
08/05/2025	17:10:43.029	1		79.00
			1	79.00
			1	79.00
08/05/2025	17:10:37.798	1		78.99
			1	78.99
			1	78.99
08/05/2025	17:10:06.295	1		78.98
			1	78.98
			1	78.98
08/05/2025	17:07:22.162	6		78.93
			6	78.93
			6	78.93
08/05/2025	17:02:42.505	1		78.94
			1	78.94
			1	78.94
08/05/2025	17:01:45.050	1		79.04
			1	79.04
			1	79.04
08/05/2025	17:01:01.287	1		79.01
			1	79.01
			1	79.01
08/05/2025	16:57:58.731	13		78.84
			13	78.84
			13	78.84
08/05/2025	16:56:38.119	2		78.91
			2	78.91
			2	78.91
08/05/2025	16:54:17.775	1		78.96
			1	78.96
			1	78.96
08/05/2025	16:54:14.408	2 000		78.96
			2 000	78.96
			1 999	78.96
			1	78.96
08/05/2025	16:54:01.023	2 000		78.96
			2 000	78.96
			2 000	78.96
08/05/2025	16:53:25.417	1		79.13
			1	79.13
			1	79.13
08/05/2025	16:52:26.359	1		79.06
			1	79.06
			1	79.06
08/05/2025	16:50:52.449	1		78.97
			1	78.97
			1	78.97
08/05/2025	16:50:14.019	316		78.98
			316	78.98
			316	78.98
08/05/2025	16:49:19.034	2 000		78.92
			2 000	78.92
			2 000	78.92
08/05/2025	16:49:02.853	126		78.96
			126	78.96
			126	78.96
08/05/2025	16:48:31.288	3		78.89
			3	78.89
			3	78.89
08/05/2025	16:48:05.414	1		78.96
			1	78.96
			1	78.96
08/05/2025	16:47:47.684	3		79.00
			3	79.00
			3	79.00
08/05/2025	16:43:18.661	7		78.97
			7	78.97
			7	78.97
08/05/2025	16:43:17.116	1		78.90
			1	78.90
			1	78.90
08/05/2025	16:38:47.225	1		79.01
			1	79.01
			1	79.01
08/05/2025	16:34:29.251	5		79.17
			5	79.17
			5	79.17
08/05/2025	16:33:29.711	6		79.04
			6	79.04
			6	79.04
08/05/2025	16:33:28.463	1		79.13
			1	79.13
			1	79.13
08/05/2025	16:33:04.014	7		79.04
			7	79.04
			7	79.04
08/05/2025	16:32:55.765	3		79.13
			3	79.13
			3	79.13
08/05/2025	16:31:45.322	1		79.09
			1	79.09
			1	79.09
08/05/2025	16:31:44.920	1		79.09
			1	79.09
			1	79.09
08/05/2025	16:31:38.977	1		79.00
			1	79.00
			1	79.00
08/05/2025	16:29:21.217	1		79.10
			1	79.10
			1	79.10
08/05/2025	16:28:53.535	1		78.97
			1	78.97
			1	78.97
08/05/2025	16:28:41.765	3		78.95
			3	78.95
			3	78.95
08/05/2025	16:28:06.453	1		79.10
			1	79.10
			1	79.10
08/05/2025	16:26:17.063	1		79.09
			1	79.09
			1	79.09
08/05/2025	16:25:18.390	1		79.02
			1	79.02
			1	79.02
08/05/2025	16:22:01.158	2		79.03
			2	79.03
			2	79.03
08/05/2025	16:21:03.995	3		78.91
			3	78.91
			3	78.91
08/05/2025	16:20:41.048	1		78.90
			1	78.90
			1	78.90
08/05/2025	16:20:23.037	13		78.96
			13	78.96
			13	78.96
08/05/2025	16:18:54.578	3		78.89
			3	78.89
			3	78.89
08/05/2025	16:15:43.846	62		78.81
			62	78.81
			62	78.81
08/05/2025	16:14:06.375	1		78.76
			1	78.76
			1	78.76
08/05/2025	16:13:00.136	1		78.76
			1	78.76
			1	78.76
08/05/2025	16:12:18.719	1		78.76
			1	78.76
			1	78.76
08/05/2025	16:11:51.549	3		78.80
			3	78.80
			3	78.80
08/05/2025	16:11:36.457	1		78.78
			1	78.78
			1	78.78
08/05/2025	16:11:24.175	2		78.87
			2	78.87
			2	78.87
08/05/2025	16:10:06.707	1		78.88
			1	78.88
			1	78.88
08/05/2025	16:07:14.800	3		78.88
			3	78.88
			3	78.88
08/05/2025	16:07:10.273	10		78.97
			10	78.97
			10	78.97
08/05/2025	16:06:36.262	12		78.90
			12	78.90
			12	78.90
08/05/2025	16:06:32.831	1		78.99
			1	78.99
			1	78.99
08/05/2025	16:05:25.905	1		79.05
			1	79.05
			1	79.05
08/05/2025	16:05:05.982	1		79.05
			1	79.05
			1	79.05
08/05/2025	16:04:38.318	1		79.10
			1	79.10
			1	79.10
08/05/2025	16:04:21.771	625		79.04
			625	79.04
			625	79.04
08/05/2025	16:04:18.224	1 130		79.03
			1 130	79.03
			1 130	79.03
08/05/2025	16:04:11.337	1		79.04
			1	79.04
			1	79.04
08/05/2025	16:00:46.031	1		79.05
			1	79.05
			1	79.05
08/05/2025	16:00:40.458	125		79.04
			125	79.04
			125	79.04
08/05/2025	15:59:20.324	1		78.95
			1	78.95
			1	78.95
08/05/2025	15:58:05.765	2		79.12
			2	79.12
			2	79.12
08/05/2025	15:56:07.845	3		78.94
			3	78.94
			3	78.94
08/05/2025	15:55:52.451	1		78.99
			1	78.99
			1	78.99
08/05/2025	15:55:51.747	7		78.99
			7	78.99
			7	78.99
08/05/2025	15:54:57.508	1		78.98
			1	78.98
			1	78.98
08/05/2025	15:52:48.624	1		78.97
			1	78.97
			1	78.97
08/05/2025	15:52:46.716	2		78.96
			2	78.96
			2	78.96
08/05/2025	15:52:22.129	450		79.01
			450	79.01
			450	79.01
08/05/2025	15:51:01.363	1		78.85
			1	78.85
			1	78.85
08/05/2025	15:49:13.303	1		79.00
			1	79.00
			1	79.00
08/05/2025	15:48:38.666	3		79.04
			3	79.04
			3	79.04
08/05/2025	15:47:04.373	1		79.13
			1	79.13
			1	79.13
08/05/2025	15:45:47.668	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:45:46.425	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:45:00.737	58		79.23
			58	79.23
			58	79.23
08/05/2025	15:45:00.429	1		79.20
			1	79.20
			1	79.20
08/05/2025	15:44:47.750	1		79.23
			1	79.23
			1	79.23
08/05/2025	15:43:57.357	1		79.23
			1	79.23
			1	79.23
08/05/2025	15:43:48.826	63		79.27
			63	79.27
			63	79.27
08/05/2025	15:43:13.779	400		79.21
			400	79.21
			400	79.21
08/05/2025	15:42:47.528	5		79.18
			5	79.18
			5	79.18
08/05/2025	15:40:53.742	4		79.15
			4	79.15
			4	79.15
08/05/2025	15:40:49.110	1		79.19
			1	79.19
			1	79.19
08/05/2025	15:40:12.059	1		79.11
			1	79.11
			1	79.11
08/05/2025	15:38:40.459	24		79.17
			24	79.17
			24	79.17
08/05/2025	15:38:21.478	100		79.20
			100	79.20
			100	79.20
08/05/2025	15:37:20.844	4		79.25
			4	79.25
			4	79.25
08/05/2025	15:36:48.433	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:36:39.615	1		79.20
			1	79.20
			1	79.20
08/05/2025	15:35:08.410	7		79.23
			7	79.23
			7	79.23
08/05/2025	15:34:30.275	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:34:29.673	1		79.22
			1	79.22
			1	79.22
08/05/2025	15:33:42.879	1		79.25
			1	79.25
			1	79.25
08/05/2025	15:33:41.672	1		79.18
			1	79.18
			1	79.18
08/05/2025	15:32:08.976	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:29:42.242	2		79.04
			2	79.04
			2	79.04
08/05/2025	15:29:07.114	3		79.41
			3	79.41
			3	79.41
08/05/2025	15:28:45.881	2		79.32
			2	79.32
			2	79.32
08/05/2025	15:27:50.833	100		79.28
			100	79.28
			100	79.28
08/05/2025	15:27:11.857	28		79.28
			28	79.28
			28	79.28
08/05/2025	15:26:21.406	7		79.33
			7	79.33
			7	79.33
08/05/2025	15:25:19.705	22		79.28
			22	79.28
			22	79.28
08/05/2025	15:23:22.560	1		79.33
			1	79.33
			1	79.33
08/05/2025	15:23:13.001	1		79.39
			1	79.39
			1	79.39
08/05/2025	15:22:31.972	31		79.39
			31	79.39
			31	79.39
08/05/2025	15:21:59.053	2		79.38
			2	79.38
			2	79.38
08/05/2025	15:21:39.072	12		79.38
			12	79.38
			12	79.38
08/05/2025	15:21:14.181	8		79.32
			8	79.32
			8	79.32
08/05/2025	15:15:25.950	20		79.26
			20	79.26
			20	79.26
08/05/2025	15:10:48.847	1		79.35
			1	79.35
			1	79.35
08/05/2025	15:09:31.249	1		79.27
			1	79.27
			1	79.27
08/05/2025	15:08:01.091	1		79.28
			1	79.28
			1	79.28
08/05/2025	15:06:36.152	1		79.31
			1	79.31
			1	79.31
08/05/2025	15:04:25.040	3		79.29
			3	79.29
			3	79.29
08/05/2025	15:04:03.046	55		79.38
			55	79.38
			55	79.38
08/05/2025	15:01:30.554	1		79.41
			1	79.41
			1	79.41
08/05/2025	14:58:47.842	1		79.39
			1	79.39
			1	79.39
08/05/2025	14:57:26.121	1		79.37
			1	79.37
			1	79.37
08/05/2025	14:56:15.673	3		79.41
			3	79.41
			3	79.41
08/05/2025	14:55:08.554	2		79.44
			2	79.44
			2	79.44
08/05/2025	14:54:55.473	1		79.45
			1	79.45
			1	79.45
08/05/2025	14:52:37.696	1		79.49
			1	79.49
			1	79.49
08/05/2025	14:52:14.766	3		79.45
			3	79.45
			3	79.45
08/05/2025	14:51:38.441	1		79.50
			1	79.50
			1	79.50
08/05/2025	14:47:42.310	1		79.44
			1	79.44
			1	79.44
08/05/2025	14:46:12.239	3		79.35
			3	79.35
			3	79.35
08/05/2025	14:45:16.995	2		79.37
			2	79.37
			2	79.37
08/05/2025	14:44:26.983	1		79.27
			1	79.27
			1	79.27
08/05/2025	14:43:51.867	1		79.26
			1	79.26
			1	79.26
08/05/2025	14:43:42.300	1		79.17
			1	79.17
			1	79.17
08/05/2025	14:43:14.936	1		79.26
			1	79.26
			1	79.26
08/05/2025	14:42:26.441	50		79.28
			50	79.28
			50	79.28
08/05/2025	14:36:37.126	3		79.47
			3	79.47
			3	79.47
08/05/2025	14:35:56.556	4		79.53
			4	79.53
			4	79.53
08/05/2025	14:34:06.904	2		79.65
			2	79.65
			2	79.65
08/05/2025	14:31:38.953	2		79.60
			2	79.60
			2	79.60
08/05/2025	14:30:24.167	2		79.69
			2	79.69
			2	79.69
08/05/2025	14:28:12.270	67		79.54
			67	79.54
			67	79.54
08/05/2025	14:26:28.003	38		79.55
			38	79.55
			38	79.55
08/05/2025	14:22:10.120	1		79.54
			1	79.54
			1	79.54
08/05/2025	14:22:00.458	3		79.56
			3	79.56
			3	79.56
08/05/2025	14:21:59.957	1		79.54
			1	79.54
			1	79.54
08/05/2025	14:21:56.833	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:21:32.971	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:21:32.267	1		79.54
			1	79.54
			1	79.54
08/05/2025	14:21:10.130	1		79.53
			1	79.53
			1	79.53
08/05/2025	14:19:46.179	3		79.53
			3	79.53
			3	79.53
08/05/2025	14:19:00.110	1		79.53
			1	79.53
			1	79.53
08/05/2025	14:18:43.392	2		79.52
			2	79.52
			2	79.52
08/05/2025	14:16:48.567	6		79.51
			6	79.51
			6	79.51
08/05/2025	14:14:52.661	51		79.50
			50	79.50
			51	79.50
			1	79.50
08/05/2025	14:14:17.603	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:12:31.729	1		79.58
			1	79.58
			1	79.58
08/05/2025	14:10:25.014	10		79.60
			10	79.60
			10	79.60
08/05/2025	14:10:07.841	125		79.60
			125	79.60
			125	79.60
08/05/2025	14:08:43.156	11		79.58
			11	79.58
			11	79.58
08/05/2025	14:07:23.230	2		79.63
			2	79.63
			2	79.63
08/05/2025	14:05:28.084	1		79.58
			1	79.58
			1	79.58
08/05/2025	14:05:01.210	9		79.60
			9	79.60
			9	79.60
08/05/2025	14:04:57.312	5		79.60
			5	79.60
			5	79.60
08/05/2025	14:00:39.595	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:00:33.257	1		79.56
			1	79.56
			1	79.56
08/05/2025	14:00:23.292	2		79.55
			2	79.55
			2	79.55
08/05/2025	14:00:04.672	1 384		79.56
			1 384	79.56
			1 384	79.56
08/05/2025	14:00:02.359	236		79.52
			236	79.52
			236	79.52
08/05/2025	13:59:14.632	5		79.55
			5	79.55
			5	79.55
08/05/2025	13:55:16.972	41		79.53
			41	79.53
			41	79.53
08/05/2025	13:51:42.628	15		79.59
			15	79.59
			15	79.59
08/05/2025	13:50:59.994	5		79.55
			5	79.55
			5	79.55
08/05/2025	13:50:53.426	3		79.51
			3	79.51
			3	79.51
08/05/2025	13:50:44.571	2		79.55
			2	79.55
			2	79.55
08/05/2025	13:49:54.246	5		79.64
			5	79.64
			5	79.64
08/05/2025	13:47:19.049	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:46:35.374	2		79.59
			2	79.59
			2	79.59
08/05/2025	13:45:51.194	1		79.57
			1	79.57
			1	79.57
08/05/2025	13:45:19.884	1		79.55
			1	79.55
			1	79.55
08/05/2025	13:45:04.589	3		79.56
			3	79.56
			3	79.56
08/05/2025	13:42:16.342	3		79.60
			3	79.60
			3	79.60
08/05/2025	13:42:12.327	4		79.62
			4	79.62
			4	79.62
08/05/2025	13:41:01.672	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:40:55.935	1		79.63
			1	79.63
			1	79.63
08/05/2025	13:38:20.367	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:38:19.825	10		79.65
			10	79.65
			10	79.65
08/05/2025	13:37:30.760	2		79.65
			2	79.65
			2	79.65
08/05/2025	13:36:42.312	36		79.64
			36	79.64
			36	79.64
08/05/2025	13:35:46.928	1		79.64
			1	79.64
			1	79.64
08/05/2025	13:35:03.865	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:34:01.280	1		79.62
			1	79.62
			1	79.62
08/05/2025	13:32:02.274	8		79.60
			8	79.60
			8	79.60
08/05/2025	13:29:09.195	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:28:26.822	1		79.64
			1	79.64
			1	79.64
08/05/2025	13:23:53.327	75		79.56
			75	79.56
			75	79.56
08/05/2025	13:23:15.706	1		79.57
			1	79.57
			1	79.57
08/05/2025	13:22:28.895	3		79.57
			3	79.57
			3	79.57
08/05/2025	13:21:42.695	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:21:04.658	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:20:57.310	2		79.58
			2	79.58
			2	79.58
08/05/2025	13:20:15.043	1		79.59
			1	79.59
			1	79.59
08/05/2025	13:19:33.830	12		79.57
			12	79.57
			12	79.57
08/05/2025	13:19:04.309	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:18:48.303	3		79.58
			3	79.58
			3	79.58
08/05/2025	13:18:43.876	3		79.60
			3	79.60
			3	79.60
08/05/2025	13:16:42.626	2		79.59
			2	79.59
			2	79.59
08/05/2025	13:15:29.457	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:15:16.071	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:14:54.337	1		79.66
			1	79.66
			1	79.66
08/05/2025	13:14:44.895	1 502		79.66
			1	79.66
			1 501	79.66
			1 502	79.66
08/05/2025	13:14:41.666	2 000		79.66
			2 000	79.66
			1 998	79.66
			2	79.66
08/05/2025	13:11:25.290	800		79.70
			800	79.70
			800	79.70
08/05/2025	13:10:32.636	1		79.54
			1	79.54
			1	79.54
08/05/2025	13:09:32.172	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:09:19.392	2		79.65
			2	79.65
			2	79.65
08/05/2025	13:08:21.226	3		79.69
			3	79.69
			3	79.69
08/05/2025	13:06:17.737	110		79.70
			110	79.70
			110	79.70
08/05/2025	13:02:18.825	1		79.72
			1	79.72
			1	79.72
08/05/2025	13:01:36.153	1		79.78
			1	79.78
			1	79.78
08/05/2025	13:01:35.549	4		79.72
			4	79.72
			4	79.72
08/05/2025	13:00:12.830	2		79.69
			2	79.69
			2	79.69
08/05/2025	12:58:59.369	60		79.76
			60	79.76
			60	79.76
08/05/2025	12:58:43.546	1		79.71
			1	79.71
			1	79.71
08/05/2025	12:58:03.594	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:57:20.409	1		79.77
			1	79.77
			1	79.77
08/05/2025	12:55:54.857	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:53:40.305	13		79.68
			13	79.68
			13	79.68
08/05/2025	12:53:33.471	3		79.68
			3	79.68
			3	79.68
08/05/2025	12:52:43.756	2		79.71
			2	79.71
			2	79.71
08/05/2025	12:51:21.233	13		79.69
			13	79.69
			13	79.69
08/05/2025	12:48:03.783	1		79.68
			1	79.68
			1	79.68
08/05/2025	12:47:35.812	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:47:16.895	1		79.65
			1	79.65
			1	79.65
08/05/2025	12:46:29.166	12		79.65
			12	79.65
			12	79.65
08/05/2025	12:46:24.674	1		79.60
			1	79.60
			1	79.60
08/05/2025	12:42:26.955	300		79.63
			300	79.63
			300	79.63
08/05/2025	12:41:41.595	12		79.63
			12	79.63
			12	79.63
08/05/2025	12:39:19.336	189		79.61
			189	79.61
			189	79.61
08/05/2025	12:38:56.137	90		79.57
			90	79.57
			90	79.57
08/05/2025	12:37:57.441	3		79.56
			3	79.56
			3	79.56
08/05/2025	12:37:43.455	1		79.61
			1	79.61
			1	79.61
08/05/2025	12:35:58.324	2		79.64
			2	79.64
			2	79.64
08/05/2025	12:35:15.837	5		79.66
			5	79.66
			5	79.66
08/05/2025	12:34:49.609	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:34:11.032	3		79.63
			3	79.63
			3	79.63
08/05/2025	12:34:02.924	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:33:12.518	1		79.63
			1	79.63
			1	79.63
08/05/2025	12:32:29.858	1		79.64
			1	79.64
			1	79.64
08/05/2025	12:29:03.901	4		79.69
			4	79.69
			4	79.69
08/05/2025	12:28:02.115	6		79.69
			6	79.69
			6	79.69
08/05/2025	12:26:23.196	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:26:01.367	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:25:26.245	3		79.69
			3	79.69
			3	79.69
08/05/2025	12:25:16.351	188		79.70
			188	79.70
			188	79.70
08/05/2025	12:25:00.696	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:24:55.556	1		79.71
			1	79.71
			1	79.71
08/05/2025	12:23:35.667	2		79.71
			2	79.71
			2	79.71
08/05/2025	12:23:18.262	2		79.73
			2	79.73
			2	79.73
08/05/2025	12:22:40.823	5		79.69
			5	79.69
			5	79.69
08/05/2025	12:21:06.223	1		79.73
			1	79.73
			1	79.73
08/05/2025	12:17:25.223	22		79.70
			22	79.70
			22	79.70
08/05/2025	12:16:13.016	3		79.76
			3	79.76
			3	79.76
08/05/2025	12:14:41.751	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:14:25.391	1		79.78
			1	79.78
			1	79.78
08/05/2025	12:13:39.555	1		79.78
			1	79.78
			1	79.78
08/05/2025	12:12:22.366	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:12:06.180	3		79.70
			3	79.70
			3	79.70

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: 96.9343 / Ask: 97.0897
Volume: 23 465
+2.19%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 18:13:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice