Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

301

259

130.84

Date	Time	Volume	Order Volume	Price
15/05/2025	14:09:22.593	2		130.84
			2	130.84
			2	130.84
15/05/2025	14:07:05.487	3		130.80
			3	130.80
			3	130.80
15/05/2025	14:00:41.861	69		130.88
			69	130.88
			69	130.88
15/05/2025	13:58:33.661	2		130.84
			2	130.84
			2	130.84
15/05/2025	13:56:56.975	50		130.82
			50	130.82
			50	130.82
15/05/2025	13:56:03.702	1		130.80
			1	130.80
			1	130.80
15/05/2025	13:53:24.420	5		130.78
			5	130.78
			5	130.78
15/05/2025	13:52:44.355	4		130.82
			4	130.82
			4	130.82
15/05/2025	13:51:16.304	4		130.82
			4	130.82
			4	130.82
15/05/2025	13:48:04.267	30		130.80
			30	130.80
			30	130.80
15/05/2025	13:44:31.034	80		130.92
			80	130.92
			80	130.92
15/05/2025	13:43:27.894	25		130.92
			25	130.92
			25	130.92
15/05/2025	13:43:14.930	3		130.86
			3	130.86
			3	130.86
15/05/2025	13:42:03.816	3		130.86
			3	130.86
			3	130.86
15/05/2025	13:41:26.888	8		130.94
			8	130.94
			8	130.94
15/05/2025	13:38:08.861	1		130.96
			1	130.96
			1	130.96
15/05/2025	13:35:59.656	1		130.98
			1	130.98
			1	130.98
15/05/2025	13:33:56.156	3		130.94
			3	130.94
			3	130.94
15/05/2025	13:30:22.515	1		130.88
			1	130.88
			1	130.88
15/05/2025	13:30:19.768	180		130.88
			180	130.88
			180	130.88
15/05/2025	13:28:32.925	9		130.84
			9	130.84
			9	130.84
15/05/2025	13:27:56.096	9		130.84
			9	130.84
			9	130.84
15/05/2025	13:25:43.070	25		130.76
			25	130.76
			25	130.76
15/05/2025	13:25:36.684	1		130.80
			1	130.80
			1	130.80
15/05/2025	13:22:07.305	1		130.80
			1	130.80
			1	130.80
15/05/2025	13:20:21.695	2		130.72
			2	130.72
			2	130.72
15/05/2025	13:18:42.993	5		130.72
			5	130.72
			5	130.72
15/05/2025	13:15:13.220	2		130.76
			2	130.76
			2	130.76
15/05/2025	13:10:44.179	6		130.92
			6	130.92
			6	130.92
15/05/2025	13:02:02.199	7		130.62
			7	130.62
			7	130.62
15/05/2025	13:00:28.850	17		130.60
			17	130.60
			17	130.60
15/05/2025	13:00:10.418	19		130.60
			19	130.60
			19	130.60
15/05/2025	12:58:52.887	5		130.56
			5	130.56
			5	130.56
15/05/2025	12:57:19.763	3		130.60
			3	130.60
			3	130.60
15/05/2025	12:52:34.032	10		130.54
			10	130.54
			10	130.54
15/05/2025	12:52:03.674	50		130.52
			50	130.52
			50	130.52
15/05/2025	12:51:00.388	15		130.54
			15	130.54
			15	130.54
15/05/2025	12:49:53.083	1		130.46
			1	130.46
			1	130.46
15/05/2025	12:47:39.853	5		130.54
			5	130.54
			5	130.54
15/05/2025	12:47:14.659	50		130.46
			50	130.46
			50	130.46
15/05/2025	12:45:46.246	2		130.54
			2	130.54
			2	130.54
15/05/2025	12:45:08.199	19		130.54
			19	130.54
			19	130.54
15/05/2025	12:44:35.315	15		130.54
			15	130.54
			15	130.54
15/05/2025	12:43:27.733	2		130.54
			2	130.54
			2	130.54
15/05/2025	12:36:44.637	65		130.50
			65	130.50
			65	130.50
15/05/2025	12:33:16.694	20		130.52
			20	130.52
			20	130.52
15/05/2025	12:31:40.306	20		130.52
			20	130.52
			20	130.52
15/05/2025	12:27:56.471	1		130.50
			1	130.50
			1	130.50
15/05/2025	12:26:03.529	2		130.50
			2	130.50
			2	130.50
15/05/2025	12:24:02.908	39		130.42
			39	130.42
			39	130.42
15/05/2025	12:22:55.828	10		130.40
			10	130.40
			10	130.40
15/05/2025	12:22:41.963	1		130.46
			1	130.46
			1	130.46
15/05/2025	12:22:00.389	20		130.44
			20	130.44
			20	130.44
15/05/2025	12:19:22.320	5		130.46
			5	130.46
			5	130.46
15/05/2025	12:16:46.396	14		130.44
			14	130.44
			14	130.44
15/05/2025	12:14:42.195	20		130.46
			20	130.46
			20	130.46
15/05/2025	12:14:24.280	50		130.44
			50	130.44
			50	130.44
15/05/2025	12:11:51.512	38		130.50
			38	130.50
			38	130.50
15/05/2025	12:10:55.544	9		130.52
			9	130.52
			9	130.52
15/05/2025	12:06:44.494	7		130.56
			7	130.56
			7	130.56
15/05/2025	12:05:00.265	8		130.56
			8	130.56
			8	130.56
15/05/2025	12:04:57.188	878		130.56
			878	130.56
			878	130.56
15/05/2025	12:04:56.358	1 149		130.56
			1 149	130.56
			1 149	130.56
15/05/2025	12:04:31.107	20		130.54
			20	130.54
			20	130.54
15/05/2025	12:03:03.358	220		130.54
			220	130.54
			220	130.54
15/05/2025	11:59:50.474	11		130.54
			11	130.54
			11	130.54
15/05/2025	11:59:11.848	1		130.54
			1	130.54
			1	130.54
15/05/2025	11:58:09.665	1		130.54
			1	130.54
			1	130.54
15/05/2025	11:56:59.337	9		130.54
			9	130.54
			9	130.54
15/05/2025	11:56:11.656	14		130.52
			14	130.52
			14	130.52
15/05/2025	11:53:27.100	2		130.52
			2	130.52
			2	130.52
15/05/2025	11:47:19.331	1		130.52
			1	130.52
			1	130.52
15/05/2025	11:47:05.987	10		130.52
			10	130.52
			10	130.52
15/05/2025	11:46:56.930	10		130.52
			10	130.52
			10	130.52
15/05/2025	11:46:55.739	35		130.50
			35	130.50
			35	130.50
15/05/2025	11:45:14.978	10		130.50
			10	130.50
			10	130.50
15/05/2025	11:44:12.634	126		130.52
			126	130.52
			126	130.52
15/05/2025	11:43:38.038	80		130.52
			80	130.52
			80	130.52
15/05/2025	11:41:02.735	28		130.50
			28	130.50
			28	130.50
15/05/2025	11:39:04.680	1		130.58
			1	130.58
			1	130.58
15/05/2025	11:38:22.183	2		130.56
			2	130.56
			2	130.56
15/05/2025	11:36:58.594	2		130.52
			2	130.52
			2	130.52
15/05/2025	11:31:50.668	13		130.50
			13	130.50
			13	130.50
15/05/2025	11:30:09.307	22		130.54
			22	130.54
			22	130.54
15/05/2025	11:29:42.172	10		130.50
			10	130.50
			10	130.50
15/05/2025	11:29:14.573	6		130.50
			6	130.50
			6	130.50
15/05/2025	11:28:37.887	20		130.60
			20	130.60
			20	130.60
15/05/2025	11:27:05.143	2		130.48
			2	130.48
			2	130.48
15/05/2025	11:26:51.845	2		130.46
			2	130.46
			2	130.46
15/05/2025	11:26:38.689	15		130.48
			15	130.48
			15	130.48
15/05/2025	11:24:59.678	20		130.48
			20	130.48
			20	130.48
15/05/2025	11:24:19.260	13		130.44
			13	130.44
			13	130.44
15/05/2025	11:20:03.431	13		130.32
			13	130.32
			13	130.32
15/05/2025	11:18:06.510	1		130.30
			1	130.30
			1	130.30
15/05/2025	11:17:32.340	4		130.40
			4	130.40
			4	130.40
15/05/2025	11:12:17.744	16		130.34
			16	130.34
			16	130.34
15/05/2025	11:10:52.558	3		130.36
			3	130.36
			3	130.36
15/05/2025	11:10:33.175	3		130.36
			3	130.36
			3	130.36
15/05/2025	11:10:28.401	8		130.36
			8	130.36
			8	130.36
15/05/2025	11:10:22.926	9		130.36
			9	130.36
			9	130.36
15/05/2025	11:10:16.581	21		130.40
			21	130.40
			21	130.40
15/05/2025	11:09:40.328	8		130.44
			8	130.44
			8	130.44
15/05/2025	11:07:56.840	30		130.46
			30	130.46
			30	130.46
15/05/2025	11:04:19.326	39		130.40
			39	130.40
			39	130.40
15/05/2025	11:02:26.602	104		130.40
			104	130.40
			104	130.40
15/05/2025	11:02:08.615	2		130.40
			2	130.40
			2	130.40
15/05/2025	11:02:06.409	3		130.52
			3	130.52
			3	130.52
15/05/2025	11:00:36.647	384		130.42
			384	130.42
			384	130.42
15/05/2025	11:00:22.602	1		130.44
			1	130.44
			1	130.44
15/05/2025	10:59:14.356	1		130.44
			1	130.44
			1	130.44
15/05/2025	10:57:31.287	155		130.40
			155	130.40
			155	130.40
15/05/2025	10:50:33.009	4		130.52
			4	130.52
			4	130.52
15/05/2025	10:47:31.779	1		130.40
			1	130.40
			1	130.40
15/05/2025	10:47:19.509	20		130.52
			20	130.52
			20	130.52
15/05/2025	10:42:57.829	20		130.50
			20	130.50
			10	130.50
			10	130.50
15/05/2025	10:40:37.226	100		130.52
			100	130.52
			100	130.52
15/05/2025	10:40:01.610	50		130.52
			50	130.52
			50	130.52
15/05/2025	10:39:50.078	15		130.56
			15	130.56
			15	130.56
15/05/2025	10:36:52.161	50		130.54
			50	130.54
			19	130.54
			1	130.54
			30	130.54
15/05/2025	10:36:17.061	1		130.64
			1	130.64
			1	130.64
15/05/2025	10:34:23.695	1		130.64
			1	130.64
			1	130.64
15/05/2025	10:29:11.423	76		130.86
			76	130.86
			76	130.86
15/05/2025	10:22:07.681	27		130.80
			27	130.80
			27	130.80
15/05/2025	10:20:35.078	1		130.84
			1	130.84
			1	130.84
15/05/2025	10:18:58.585	1		130.76
			1	130.76
			1	130.76
15/05/2025	10:18:54.510	15		130.82
			15	130.82
			15	130.82
15/05/2025	10:16:11.242	20		130.78
			20	130.78
			20	130.78
15/05/2025	10:15:53.282	1		130.78
			1	130.78
			1	130.78
15/05/2025	10:11:43.214	1		130.80
			1	130.80
			1	130.80
15/05/2025	10:11:30.899	10		130.74
			10	130.74
			10	130.74
15/05/2025	10:10:16.690	7		130.78
			7	130.78
			7	130.78
15/05/2025	10:05:06.960	40		130.72
			40	130.72
			40	130.72
15/05/2025	10:03:20.267	1		130.74
			1	130.74
			1	130.74
15/05/2025	10:00:00.332	8		130.80
			8	130.80
			8	130.80
15/05/2025	09:58:52.923	80		130.68
			80	130.68
			80	130.68
15/05/2025	09:58:33.766	2		130.68
			2	130.68
			2	130.68
15/05/2025	09:55:21.425	7		130.68
			7	130.68
			7	130.68
15/05/2025	09:54:15.854	40		130.74
			40	130.74
			40	130.74
15/05/2025	09:52:14.905	25		130.80
			25	130.80
			25	130.80
15/05/2025	09:51:58.668	8		130.80
			8	130.80
			8	130.80
15/05/2025	09:48:58.943	5		130.66
			5	130.66
			5	130.66
15/05/2025	09:48:39.369	300		130.70
			300	130.70
			300	130.70
15/05/2025	09:48:01.140	3		130.78
			3	130.78
			3	130.78
15/05/2025	09:47:55.122	2		130.72
			2	130.72
			2	130.72
15/05/2025	09:45:58.358	15		130.72
			15	130.72
			15	130.72
15/05/2025	09:45:54.639	43		130.66
			43	130.66
			43	130.66
15/05/2025	09:45:50.800	80		130.72
			80	130.72
			80	130.72
15/05/2025	09:45:35.508	8		130.64
			8	130.64
			8	130.64
15/05/2025	09:45:15.308	31		130.62
			31	130.62
			31	130.62
15/05/2025	09:43:53.152	80		130.74
			80	130.74
			80	130.74
15/05/2025	09:41:52.500	1		130.72
			1	130.72
			1	130.72
15/05/2025	09:40:27.691	1		130.76
			1	130.76
			1	130.76
15/05/2025	09:40:04.789	1		130.76
			1	130.76
			1	130.76
15/05/2025	09:37:27.674	3		130.78
			3	130.78
			3	130.78
15/05/2025	09:36:57.189	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:36:44.397	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:35:40.913	15		130.86
			15	130.86
			15	130.86
15/05/2025	09:34:03.338	31		130.80
			31	130.80
			31	130.80
15/05/2025	09:33:56.984	2 985		130.84
			2 985	130.84
			2 985	130.84
15/05/2025	09:33:26.396	1		130.84
			1	130.84
			1	130.84
15/05/2025	09:31:34.936	20		130.74
			20	130.74
			20	130.74
15/05/2025	09:30:59.682	247		130.78
			247	130.78
			247	130.78
15/05/2025	09:30:37.999	324		130.78
			324	130.78
			324	130.78
15/05/2025	09:30:19.457	1		130.72
			1	130.72
			1	130.72
15/05/2025	09:29:40.875	3		130.72
			3	130.72
			3	130.72
15/05/2025	09:28:04.875	60		130.84
			60	130.84
			60	130.84
15/05/2025	09:27:11.911	4		130.78
			4	130.78
			4	130.78
15/05/2025	09:27:09.706	1		130.82
			1	130.82
			1	130.82
15/05/2025	09:27:09.402	1		130.82
			1	130.82
			1	130.82
15/05/2025	09:27:04.470	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:27:03.769	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:26:45.414	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:26:40.419	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:26:35.087	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:26:33.508	44		130.86
			44	130.86
			44	130.86
15/05/2025	09:26:33.069	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:26:24.214	3		130.82
			3	130.82
			3	130.82
15/05/2025	09:26:13.857	4		130.86
			4	130.86
			4	130.86
15/05/2025	09:26:12.045	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:25:04.649	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:23:03.627	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:22:23.883	5		130.80
			5	130.80
			5	130.80
15/05/2025	09:22:11.209	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:22:07.089	1		130.86
			1	130.86
			1	130.86
15/05/2025	09:21:36.406	1		130.84
			1	130.84
			1	130.84
15/05/2025	09:21:32.782	1		130.84
			1	130.84
			1	130.84
15/05/2025	09:21:12.963	1		130.76
			1	130.76
			1	130.76
15/05/2025	09:20:48.523	3		130.70
			3	130.70
			3	130.70
15/05/2025	09:20:13.798	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:20:08.886	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:20:04.361	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:19:43.107	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:19:27.278	100		130.70
			100	130.70
			100	130.70
15/05/2025	09:18:51.259	2		130.70
			2	130.70
			2	130.70
15/05/2025	09:18:24.221	4		130.62
			4	130.62
			4	130.62
15/05/2025	09:18:02.688	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:17:41.556	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:17:36.529	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:17:05.822	80		130.62
			80	130.62
			80	130.62
15/05/2025	09:17:05.445	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:16:50.151	3		130.62
			3	130.62
			3	130.62
15/05/2025	09:16:37.577	1		130.70
			1	130.70
			1	130.70
15/05/2025	09:16:02.472	1		130.76
			1	130.76
			1	130.76
15/05/2025	09:15:51.048	75		130.76
			75	130.76
			75	130.76
15/05/2025	09:15:04.906	1		130.76
			1	130.76
			1	130.76
15/05/2025	09:14:26.961	3		130.72
			3	130.72
			3	130.72
15/05/2025	09:14:01.605	1		130.84
			1	130.84
			1	130.84
15/05/2025	09:13:06.953	1		130.84
			1	130.84
			1	130.84
15/05/2025	09:12:09.601	15		130.92
			15	130.92
			15	130.92
15/05/2025	09:10:39.793	4		130.96
			4	130.96
			4	130.96
15/05/2025	09:10:10.221	8		130.80
			8	130.80
			8	130.80
15/05/2025	09:10:02.767	1		130.92
			1	130.92
			1	130.92
15/05/2025	09:09:07.737	1		130.94
			1	130.94
			1	130.94
15/05/2025	09:08:58.880	4		130.84
			4	130.84
			4	130.84
15/05/2025	09:08:35.147	1		130.96
			1	130.96
			1	130.96
15/05/2025	09:08:31.825	1		130.98
			1	130.98
			1	130.98
15/05/2025	09:07:10.628	1		130.96
			1	130.96
			1	130.96
15/05/2025	09:05:35.415	1		130.96
			1	130.96
			1	130.96
15/05/2025	09:04:10.093	9		130.68
			9	130.68
			9	130.68
15/05/2025	09:04:01.143	34		131.00
			17	131.00
			7	131.00
			1	131.00
			5	131.00
			10	131.00
			1	131.00
			1	131.00
			15	131.00
			1	131.00
			1	131.00
			1	131.00
			1	131.00
			1	131.00
			1	131.00
			1	131.00
			4	131.00
15/05/2025	08:49:29.764	1		130.56
			1	130.56
			1	130.56
15/05/2025	08:47:03.081	5		131.00
			5	131.00
			5	131.00
15/05/2025	08:46:52.379	22		131.00
			22	131.00
			22	131.00
15/05/2025	08:45:52.817	10		131.04
			10	131.04
			10	131.04
15/05/2025	08:45:04.809	1		130.58
			1	130.58
			1	130.58
15/05/2025	08:44:57.486	40		131.04
			40	131.04
			40	131.04
15/05/2025	08:41:54.494	3		131.10
			3	131.10
			3	131.10
15/05/2025	08:39:32.327	70		131.12
			22	131.12
			70	131.12
			48	131.12
15/05/2025	08:39:29.450	3		130.66
			3	130.66
			3	130.66
15/05/2025	08:37:18.276	3		130.66
			3	130.66
			3	130.66
15/05/2025	08:35:49.450	2		130.70
			2	130.70
			2	130.70
15/05/2025	08:35:27.498	1		131.16
			1	131.16
			1	131.16
15/05/2025	08:29:08.862	50		130.76
			50	130.76
			50	130.76
15/05/2025	08:26:48.275	3		130.70
			3	130.70
			3	130.70
15/05/2025	08:26:05.315	1		131.16
			1	131.16
			1	131.16
15/05/2025	08:25:20.128	100		130.72
			100	130.72
			79	130.72
			21	130.72
15/05/2025	08:24:40.708	76		131.16
			76	131.16
			76	131.16
15/05/2025	08:22:51.443	4		130.72
			4	130.72
			4	130.72
15/05/2025	08:22:41.856	5		130.72
			5	130.72
			5	130.72
15/05/2025	08:21:20.206	15		131.24
			15	131.24
			15	131.24
15/05/2025	08:20:16.556	153		131.26
			121	131.26
			10	131.26
			153	131.26
			22	131.26
15/05/2025	08:17:47.617	1		131.26
			1	131.26
			1	131.26
15/05/2025	08:16:02.252	2		130.84
			2	130.84
			2	130.84
15/05/2025	08:14:31.059	2		130.68
			2	130.68
			2	130.68
15/05/2025	08:09:43.275	76		130.62
			76	130.62
			76	130.62
15/05/2025	08:09:39.774	53		131.36
			53	131.36
			53	131.36
15/05/2025	08:09:35.800	399		130.62
			399	130.62
			368	130.62
			10	130.62
			21	130.62
15/05/2025	08:05:34.838	1		131.36
			1	131.36
			1	131.36
15/05/2025	08:05:29.905	1		130.62
			1	130.62
			1	130.62
15/05/2025	08:03:44.708	2		131.36
			2	131.36
			2	131.36
15/05/2025	08:00:20.381	13		131.36
			13	131.36
			13	131.36
15/05/2025	08:00:19.878	1		131.36
			1	131.36
			1	131.36
15/05/2025	08:00:07.915	5		130.60
			5	130.60
			5	130.60
15/05/2025	07:55:43.338	1		130.64
			1	130.64
			1	130.64
15/05/2025	07:46:09.662	1		131.52
			1	131.52
			1	131.52
15/05/2025	07:41:37.336	2		131.56
			2	131.56
			2	131.56
15/05/2025	07:40:11.687	25		130.80
			4	130.80
			10	130.80
			1	130.80
			25	130.80
			8	130.80
			2	130.80
15/05/2025	07:37:13.311	5		131.54
			5	131.54
			5	131.54
15/05/2025	07:37:13.149	449		131.54
			10	131.54
			10	131.54
			150	131.54
			7	131.54
			190	131.54
			28	131.54
			26	131.54
			15	131.54
			8	131.54
			80	131.54
			216	131.54
			1	131.54
			130	131.54
			10	131.54
			4	131.54
			8	131.54
			2	131.54
			3	131.54

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: 100.0201 / Ask: 100.0549
Volume: 13 818
-0.62%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:15:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice