Tradegate Exchange

HANETF-FUT.OF DEFENCE ADL USD

415

341

15.244

Date	Time	Volume	Order Volume	Price
30/05/2025	21:59:11.982	197		15.244
			197	15.244
			197	15.244
30/05/2025	21:53:37.613	350		15.226
			350	15.226
			350	15.226
30/05/2025	21:47:31.039	200		15.202
			200	15.202
			200	15.202
30/05/2025	21:45:38.698	2 800		15.202
			2 800	15.202
			2 800	15.202
30/05/2025	21:41:07.065	33		15.202
			33	15.202
			33	15.202
30/05/2025	21:40:15.604	100		15.208
			100	15.208
			100	15.208
30/05/2025	21:36:54.982	6		15.218
			6	15.218
			6	15.218
30/05/2025	21:35:50.873	132		15.22
			132	15.22
			132	15.22
30/05/2025	21:20:40.342	10		15.206
			10	15.206
			10	15.206
30/05/2025	21:18:42.360	30		15.206
			30	15.206
			30	15.206
30/05/2025	21:16:22.540	37		15.19
			37	15.19
			37	15.19
30/05/2025	21:04:31.083	30		15.036
			30	15.036
			30	15.036
30/05/2025	20:55:46.646	6		15.17
			6	15.17
			6	15.17
30/05/2025	20:45:15.541	27		15.154
			27	15.154
			27	15.154
30/05/2025	20:33:31.676	792		15.152
			99	15.152
			100	15.152
			593	15.152
			792	15.152
30/05/2025	20:29:08.260	30		15.152
			30	15.152
			30	15.152
30/05/2025	20:17:10.310	66		15.13
			66	15.13
			66	15.13
30/05/2025	20:16:21.883	20		15.126
			20	15.126
			20	15.126
30/05/2025	20:11:51.851	250		15.122
			200	15.122
			250	15.122
			50	15.122
30/05/2025	20:04:56.142	50		15.11
			50	15.11
			50	15.11
30/05/2025	20:01:19.384	60		15.10
			60	15.10
			60	15.10
30/05/2025	19:53:42.961	335		14.972
			299	14.972
			335	14.972
			20	14.972
			16	14.972
30/05/2025	19:36:51.986	1 641		15.092
			1 641	15.092
			1 641	15.092
30/05/2025	19:35:12.150	125		15.082
			125	15.082
			125	15.082
30/05/2025	19:26:53.085	397		15.08
			397	15.08
			397	15.08
30/05/2025	19:20:30.182	2		15.084
			2	15.084
			2	15.084
30/05/2025	19:15:15.916	34		15.082
			34	15.082
			34	15.082
30/05/2025	18:50:41.707	90		15.068
			90	15.068
			90	15.068
30/05/2025	18:50:25.173	400		15.07
			400	15.07
			400	15.07
30/05/2025	18:44:47.596	67		15.058
			67	15.058
			67	15.058
30/05/2025	18:42:32.215	1 000		15.062
			1 000	15.062
			1 000	15.062
30/05/2025	18:40:10.229	290		15.068
			290	15.068
			290	15.068
30/05/2025	18:37:16.261	25		15.062
			25	15.062
			25	15.062
30/05/2025	18:36:07.034	100		15.01
			100	15.01
			100	15.01
30/05/2025	18:35:05.658	10		15.048
			10	15.048
			10	15.048
30/05/2025	18:29:33.273	100		15.058
			100	15.058
			100	15.058
30/05/2025	18:25:51.547	40		15.10
			40	15.10
			40	15.10
30/05/2025	18:16:55.698	40		15.122
			40	15.122
			40	15.122
30/05/2025	18:16:29.079	1 320		15.126
			1 320	15.126
			1 320	15.126
30/05/2025	18:14:44.302	150		15.136
			150	15.136
			150	15.136
30/05/2025	18:09:02.078	500		15.142
			500	15.142
			299	15.142
			201	15.142
30/05/2025	18:04:22.919	100		15.126
			100	15.126
			100	15.126
30/05/2025	18:02:03.982	380		15.124
			380	15.124
			81	15.124
			299	15.124
30/05/2025	17:55:34.195	10		15.132
			10	15.132
			10	15.132
30/05/2025	17:54:29.036	1 350		15.12
			1 051	15.12
			299	15.12
			1 350	15.12
30/05/2025	17:54:19.070	7		15.12
			7	15.12
			7	15.12
30/05/2025	17:47:03.921	700		15.10
			700	15.10
			401	15.10
			299	15.10
30/05/2025	17:44:03.516	7		15.106
			7	15.106
			7	15.106
30/05/2025	17:42:53.771	67		15.108
			67	15.108
			67	15.108
30/05/2025	17:38:41.573	2		15.12
			2	15.12
			2	15.12
30/05/2025	17:35:39.124	1 718		15.12
			100	15.12
			1 299	15.12
			299	15.12
			1 658	15.12
			60	15.12
			20	15.12
30/05/2025	17:30:59.751	995		15.098
			995	15.098
			995	15.098
30/05/2025	17:30:56.432	100		15.10
			100	15.10
			100	15.10
30/05/2025	17:28:04.450	1 500		15.084
			1 500	15.084
			1 500	15.084
30/05/2025	17:26:33.215	115		15.084
			115	15.084
			115	15.084
30/05/2025	17:23:17.073	250		15.078
			250	15.078
			250	15.078
30/05/2025	17:17:17.114	1		15.086
			1	15.086
			1	15.086
30/05/2025	17:17:05.537	3		15.068
			3	15.068
			3	15.068
30/05/2025	17:17:03.840	199		15.078
			199	15.078
			199	15.078
30/05/2025	17:15:42.449	5		15.084
			5	15.084
			5	15.084
30/05/2025	17:15:19.753	67		15.088
			67	15.088
			67	15.088
30/05/2025	17:14:00.879	150		15.092
			150	15.092
			150	15.092
30/05/2025	17:12:06.663	10		15.078
			10	15.078
			10	15.078
30/05/2025	17:11:37.184	1 000		15.08
			1 000	15.08
			1 000	15.08
30/05/2025	17:11:16.107	2		15.084
			2	15.084
			2	15.084
30/05/2025	17:08:50.258	198		15.086
			198	15.086
			198	15.086
30/05/2025	17:08:06.692	1		15.082
			1	15.082
			1	15.082
30/05/2025	17:07:00.994	165		15.082
			165	15.082
			165	15.082
30/05/2025	16:58:41.706	2 000		15.06
			2 000	15.06
			2 000	15.06
30/05/2025	16:57:52.525	50		15.064
			50	15.064
			50	15.064
30/05/2025	16:56:01.036	10		15.07
			10	15.07
			10	15.07
30/05/2025	16:53:37.890	165		15.082
			165	15.082
			165	15.082
30/05/2025	16:51:27.471	20		15.092
			20	15.092
			20	15.092
30/05/2025	16:49:17.903	6		15.098
			6	15.098
			6	15.098
30/05/2025	16:45:43.389	20		15.09
			20	15.09
			20	15.09
30/05/2025	16:41:05.704	70		15.104
			70	15.104
			70	15.104
30/05/2025	16:41:04.714	100		15.10
			100	15.10
			100	15.10
30/05/2025	16:38:36.721	225		15.11
			225	15.11
			225	15.11
30/05/2025	16:37:04.469	13		15.096
			13	15.096
			13	15.096
30/05/2025	16:33:35.094	285		15.106
			285	15.106
			285	15.106
30/05/2025	16:27:00.723	13		15.094
			13	15.094
			13	15.094
30/05/2025	16:23:38.661	3 978		15.11
			3 978	15.11
			3 978	15.11
30/05/2025	16:17:52.780	500		15.116
			500	15.116
			500	15.116
30/05/2025	16:17:26.804	1		15.114
			1	15.114
			1	15.114
30/05/2025	16:17:24.113	2		15.114
			2	15.114
			2	15.114
30/05/2025	16:17:14.286	330		15.114
			330	15.114
			330	15.114
30/05/2025	16:13:59.243	15		15.098
			15	15.098
			15	15.098
30/05/2025	16:10:45.481	81		15.074
			81	15.074
			81	15.074
30/05/2025	16:09:03.766	1 000		15.088
			1 000	15.088
			1 000	15.088
30/05/2025	16:08:16.300	22		15.09
			22	15.09
			22	15.09
30/05/2025	16:08:02.516	13		15.092
			13	15.092
			13	15.092
30/05/2025	16:01:31.286	33		15.06
			33	15.06
			33	15.06
30/05/2025	16:00:00.887	5		15.048
			5	15.048
			5	15.048
30/05/2025	15:56:52.504	3		15.054
			3	15.054
			3	15.054
30/05/2025	15:56:35.927	20		15.054
			20	15.054
			20	15.054
30/05/2025	15:56:05.508	665		15.056
			665	15.056
			665	15.056
30/05/2025	15:50:45.545	664		15.054
			664	15.054
			664	15.054
30/05/2025	15:44:47.431	35		15.054
			35	15.054
			35	15.054
30/05/2025	15:37:08.272	250		15.068
			250	15.068
			250	15.068
30/05/2025	15:36:18.794	25		15.062
			25	15.062
			25	15.062
30/05/2025	15:34:52.892	3		15.07
			3	15.07
			3	15.07
30/05/2025	15:34:35.782	1		15.08
			1	15.08
			1	15.08
30/05/2025	15:34:12.288	1		15.066
			1	15.066
			1	15.066
30/05/2025	15:30:15.053	333		15.076
			333	15.076
			333	15.076
30/05/2025	15:26:05.859	2		15.036
			2	15.036
			2	15.036
30/05/2025	15:23:29.472	1 000		15.032
			1 000	15.032
			1 000	15.032
30/05/2025	15:23:19.304	65		15.022
			65	15.022
			65	15.022
30/05/2025	15:23:18.878	4		15.034
			4	15.034
			4	15.034
30/05/2025	15:16:10.085	130		15.022
			130	15.022
			130	15.022
30/05/2025	15:13:19.970	200		15.002
			200	15.002
			200	15.002
30/05/2025	15:10:46.994	25		15.006
			25	15.006
			25	15.006
30/05/2025	15:09:46.037	60		15.006
			60	15.006
			60	15.006
30/05/2025	15:06:41.403	66		15.008
			66	15.008
			66	15.008
30/05/2025	15:02:33.570	33		15.00
			33	15.00
			33	15.00
30/05/2025	15:01:43.059	18		14.998
			18	14.998
			18	14.998
30/05/2025	14:59:18.880	1 000		15.00
			1 000	15.00
			1 000	15.00
30/05/2025	14:57:49.969	300		15.004
			300	15.004
			300	15.004
30/05/2025	14:57:20.407	45		14.992
			45	14.992
			45	14.992
30/05/2025	14:55:23.314	9		14.998
			9	14.998
			9	14.998
30/05/2025	14:54:05.218	14		15.006
			14	15.006
			14	15.006
30/05/2025	14:51:59.307	675		15.002
			675	15.002
			675	15.002
30/05/2025	14:48:29.721	200		14.996
			200	14.996
			200	14.996
30/05/2025	14:42:54.376	18		15.008
			18	15.008
			18	15.008
30/05/2025	14:27:58.713	70		14.978
			70	14.978
			70	14.978
30/05/2025	14:26:21.053	350		14.966
			350	14.966
			350	14.966
30/05/2025	14:25:21.755	50		14.978
			50	14.978
			50	14.978
30/05/2025	14:20:06.991	13		14.994
			13	14.994
			13	14.994
30/05/2025	14:19:51.943	30		14.998
			30	14.998
			30	14.998
30/05/2025	14:18:44.147	266		14.992
			266	14.992
			266	14.992
30/05/2025	14:18:20.731	300		14.99
			300	14.99
			300	14.99
30/05/2025	14:17:38.392	60		14.994
			60	14.994
			60	14.994
30/05/2025	14:17:06.080	86		14.992
			86	14.992
			86	14.992
30/05/2025	14:14:45.454	333		14.988
			333	14.988
			333	14.988
30/05/2025	14:13:55.772	100		14.964
			100	14.964
			100	14.964
30/05/2025	14:11:20.906	70		14.978
			40	14.978
			30	14.978
			70	14.978
30/05/2025	14:11:12.000	1		14.992
			1	14.992
			1	14.992
30/05/2025	14:10:43.981	10		14.956
			10	14.956
			10	14.956
30/05/2025	14:10:43.170	62		15.00
			14	15.00
			3	15.00
			62	15.00
			45	15.00
30/05/2025	14:09:35.863	250		15.01
			250	15.01
			250	15.01
30/05/2025	14:08:26.063	100		15.054
			100	15.054
			100	15.054
30/05/2025	14:08:25.378	4		15.054
			4	15.054
			4	15.054
30/05/2025	14:06:51.315	33		15.052
			33	15.052
			33	15.052
30/05/2025	14:05:37.473	20		15.05
			20	15.05
			20	15.05
30/05/2025	14:00:46.464	3		15.03
			3	15.03
			3	15.03
30/05/2025	14:00:05.887	1		15.04
			1	15.04
			1	15.04
30/05/2025	13:59:22.990	2		15.036
			2	15.036
			2	15.036
30/05/2025	13:51:01.845	4		15.05
			4	15.05
			4	15.05
30/05/2025	13:49:03.055	250		15.04
			250	15.04
			250	15.04
30/05/2025	13:39:05.450	100		15.038
			100	15.038
			100	15.038
30/05/2025	13:37:59.062	2		15.048
			2	15.048
			2	15.048
30/05/2025	13:31:27.210	15		15.058
			15	15.058
			15	15.058
30/05/2025	13:30:01.850	22		15.052
			22	15.052
			22	15.052
30/05/2025	13:29:55.580	66		15.058
			66	15.058
			66	15.058
30/05/2025	13:28:13.560	1		15.052
			1	15.052
			1	15.052
30/05/2025	13:25:46.423	10		15.062
			10	15.062
			10	15.062
30/05/2025	13:25:42.390	70		15.06
			70	15.06
			70	15.06
30/05/2025	13:24:54.532	107		15.06
			107	15.06
			107	15.06
30/05/2025	13:24:11.680	331		15.06
			331	15.06
			331	15.06
30/05/2025	13:23:02.264	8		15.058
			8	15.058
			8	15.058
30/05/2025	13:17:51.734	10		15.08
			10	15.08
			10	15.08
30/05/2025	13:14:32.132	27		15.066
			27	15.066
			27	15.066
30/05/2025	13:13:02.236	50		15.08
			50	15.08
			50	15.08
30/05/2025	13:12:39.797	60		15.076
			60	15.076
			60	15.076
30/05/2025	13:07:47.417	100		15.066
			100	15.066
			100	15.066
30/05/2025	13:05:16.949	200		15.06
			200	15.06
			200	15.06
30/05/2025	13:04:28.936	63		15.054
			63	15.054
			63	15.054
30/05/2025	13:02:08.034	26		15.064
			26	15.064
			26	15.064
30/05/2025	12:58:36.545	2		15.056
			2	15.056
			2	15.056
30/05/2025	12:57:06.553	14		15.064
			14	15.064
			14	15.064
30/05/2025	12:52:23.837	700		15.074
			700	15.074
			700	15.074
30/05/2025	12:51:04.791	4		15.088
			4	15.088
			4	15.088
30/05/2025	12:50:22.845	30		15.084
			30	15.084
			30	15.084
30/05/2025	12:47:53.314	4		15.09
			4	15.09
			4	15.09
30/05/2025	12:46:33.059	6		15.09
			6	15.09
			6	15.09
30/05/2025	12:44:52.339	100		15.082
			100	15.082
			100	15.082
30/05/2025	12:44:50.174	750		15.09
			750	15.09
			750	15.09
30/05/2025	12:42:40.036	6		15.084
			6	15.084
			6	15.084
30/05/2025	12:40:13.086	2		15.076
			2	15.076
			2	15.076
30/05/2025	12:38:45.746	30		15.076
			30	15.076
			30	15.076
30/05/2025	12:37:40.474	250		15.076
			250	15.076
			250	15.076
30/05/2025	12:36:52.589	7		15.072
			7	15.072
			7	15.072
30/05/2025	12:36:36.885	1		15.072
			1	15.072
			1	15.072
30/05/2025	12:35:19.881	1		15.066
			1	15.066
			1	15.066
30/05/2025	12:35:04.112	25		15.066
			25	15.066
			25	15.066
30/05/2025	12:35:00.089	350		15.066
			350	15.066
			350	15.066
30/05/2025	12:34:25.703	47		15.066
			47	15.066
			47	15.066
30/05/2025	12:33:20.549	192		15.064
			192	15.064
			192	15.064
30/05/2025	12:32:52.236	11		15.054
			11	15.054
			11	15.054
30/05/2025	12:32:48.465	150		15.066
			150	15.066
			150	15.066
30/05/2025	12:32:44.713	300		15.066
			300	15.066
			300	15.066
30/05/2025	12:25:10.451	1 000		15.056
			1 000	15.056
			1 000	15.056
30/05/2025	12:24:27.522	200		15.056
			200	15.056
			200	15.056
30/05/2025	12:24:20.805	200		15.056
			200	15.056
			200	15.056
30/05/2025	12:23:34.930	65		15.056
			65	15.056
			65	15.056
30/05/2025	12:22:15.306	7		15.052
			7	15.052
			7	15.052
30/05/2025	12:20:45.289	80		15.048
			80	15.048
			80	15.048
30/05/2025	12:20:28.888	150		15.048
			150	15.048
			150	15.048
30/05/2025	12:17:05.696	250		15.036
			250	15.036
			250	15.036
30/05/2025	12:14:54.455	200		15.046
			200	15.046
			200	15.046
30/05/2025	12:14:35.959	3		15.048
			3	15.048
			3	15.048
30/05/2025	12:13:28.872	3		15.046
			3	15.046
			3	15.046
30/05/2025	12:12:21.718	34		15.066
			34	15.066
			34	15.066
30/05/2025	12:10:52.007	10		15.064
			10	15.064
			10	15.064
30/05/2025	12:02:14.630	20		15.05
			20	15.05
			20	15.05
30/05/2025	12:00:52.931	3		15.05
			3	15.05
			3	15.05
30/05/2025	11:59:32.538	14		15.064
			14	15.064
			14	15.064
30/05/2025	11:59:09.530	270		15.052
			270	15.052
			270	15.052
30/05/2025	11:58:10.506	230		15.064
			230	15.064
			230	15.064
30/05/2025	11:58:02.329	150		15.074
			150	15.074
			150	15.074
30/05/2025	11:56:26.214	100		15.072
			100	15.072
			100	15.072
30/05/2025	11:55:21.138	30		15.066
			30	15.066
			30	15.066
30/05/2025	11:53:04.545	331		15.068
			331	15.068
			331	15.068
30/05/2025	11:50:58.284	4		15.076
			4	15.076
			4	15.076
30/05/2025	11:49:52.247	9		15.074
			9	15.074
			9	15.074
30/05/2025	11:45:30.869	1 667		15.076
			1 667	15.076
			1 667	15.076
30/05/2025	11:41:05.974	66		15.074
			66	15.074
			66	15.074
30/05/2025	11:37:55.055	1		15.082
			1	15.082
			1	15.082
30/05/2025	11:37:40.899	25		15.082
			25	15.082
			25	15.082
30/05/2025	11:35:27.081	70		15.082
			70	15.082
			70	15.082
30/05/2025	11:31:18.884	4		15.078
			4	15.078
			4	15.078
30/05/2025	11:30:59.437	4		15.074
			4	15.074
			4	15.074
30/05/2025	11:24:06.669	30		15.092
			30	15.092
			30	15.092
30/05/2025	11:23:49.943	100		15.09
			100	15.09
			100	15.09
30/05/2025	11:20:28.573	700		15.08
			700	15.08
			700	15.08
30/05/2025	11:20:20.103	1 990		15.08
			1 990	15.08
			1 990	15.08
30/05/2025	11:17:12.619	4		15.072
			4	15.072
			4	15.072
30/05/2025	11:17:10.520	14		15.072
			14	15.072
			14	15.072
30/05/2025	11:15:47.562	20		15.066
			20	15.066
			20	15.066
30/05/2025	11:14:14.227	15		15.07
			15	15.07
			15	15.07
30/05/2025	11:12:47.364	1 000		15.066
			1 000	15.066
			1 000	15.066
30/05/2025	11:12:23.743	1 450		15.064
			1 450	15.064
			1 450	15.064
30/05/2025	11:06:50.802	40		15.092
			40	15.092
			40	15.092
30/05/2025	11:03:41.684	3		15.08
			3	15.08
			3	15.08
30/05/2025	11:03:38.400	166		15.08
			166	15.08
			166	15.08
30/05/2025	11:03:38.338	300		15.084
			300	15.084
			300	15.084
30/05/2025	11:02:32.422	35		15.076
			35	15.076
			35	15.076
30/05/2025	11:00:52.393	48		15.074
			48	15.074
			48	15.074
30/05/2025	11:00:40.410	1		15.076
			1	15.076
			1	15.076
30/05/2025	11:00:15.029	30		15.074
			30	15.074
			30	15.074
30/05/2025	10:59:44.708	90		15.07
			90	15.07
			90	15.07
30/05/2025	10:59:18.733	1		15.058
			1	15.058
			1	15.058
30/05/2025	10:54:02.848	32		15.062
			32	15.062
			32	15.062
30/05/2025	10:53:35.181	1		15.064
			1	15.064
			1	15.064
30/05/2025	10:52:08.455	666		15.058
			666	15.058
			666	15.058
30/05/2025	10:49:00.859	995		15.06
			995	15.06
			995	15.06
30/05/2025	10:47:57.377	2 500		15.062
			2 500	15.062
			2 500	15.062
30/05/2025	10:41:11.539	300		15.052
			300	15.052
			300	15.052
30/05/2025	10:39:21.421	531		15.046
			531	15.046
			531	15.046
30/05/2025	10:38:25.020	50		15.046
			50	15.046
			50	15.046
30/05/2025	10:36:23.913	30		15.042
			30	15.042
			30	15.042
30/05/2025	10:36:05.058	1 703		15.036
			1 703	15.036
			1 703	15.036
30/05/2025	10:35:54.572	66		15.044
			66	15.044
			66	15.044
30/05/2025	10:35:54.015	600		15.044
			600	15.044
			600	15.044
30/05/2025	10:35:27.781	1		15.046
			1	15.046
			1	15.046
30/05/2025	10:34:58.394	1		15.046
			1	15.046
			1	15.046
30/05/2025	10:34:34.675	4		15.046
			4	15.046
			4	15.046
30/05/2025	10:29:21.856	331		15.054
			331	15.054
			331	15.054
30/05/2025	10:26:23.602	10		15.058
			10	15.058
			10	15.058
30/05/2025	10:23:00.226	70		15.058
			70	15.058
			70	15.058
30/05/2025	10:20:09.218	66		15.06
			66	15.06
			66	15.06
30/05/2025	10:19:55.737	133		15.058
			133	15.058
			133	15.058
30/05/2025	10:18:31.996	25		15.06
			25	15.06
			25	15.06
30/05/2025	10:17:48.273	120		15.06
			120	15.06
			120	15.06
30/05/2025	10:17:14.054	500		15.06
			500	15.06
			500	15.06
30/05/2025	10:15:15.187	20		15.056
			20	15.056
			20	15.056
30/05/2025	10:14:20.322	3		15.048
			3	15.048
			3	15.048
30/05/2025	10:13:58.885	17		15.054
			17	15.054
			17	15.054
30/05/2025	10:12:49.052	13		15.058
			13	15.058
			13	15.058
30/05/2025	10:11:18.488	1		15.04
			1	15.04
			1	15.04
30/05/2025	10:09:41.185	16		15.04
			16	15.04
			16	15.04
30/05/2025	10:06:51.558	2		15.034
			2	15.034
			2	15.034
30/05/2025	09:57:57.474	2		15.032
			2	15.032
			2	15.032
30/05/2025	09:56:45.020	1		15.03
			1	15.03
			1	15.03
30/05/2025	09:55:36.618	66		15.03
			66	15.03
			66	15.03
30/05/2025	09:54:28.191	34		15.03
			34	15.03
			34	15.03
30/05/2025	09:52:44.660	27		15.028
			27	15.028
			27	15.028
30/05/2025	09:51:59.050	7		15.032
			7	15.032
			7	15.032
30/05/2025	09:47:10.512	50		15.024
			50	15.024
			50	15.024
30/05/2025	09:46:33.049	332		15.024
			332	15.024
			332	15.024
30/05/2025	09:43:13.567	665		15.048
			665	15.048
			665	15.048
30/05/2025	09:42:10.131	30		15.028
			30	15.028
			30	15.028
30/05/2025	09:41:16.066	67		15.032
			67	15.032
			67	15.032
30/05/2025	09:38:41.331	40		15.034
			40	15.034
			40	15.034
30/05/2025	09:36:21.414	500		15.03
			500	15.03
			500	15.03
30/05/2025	09:33:50.476	100		15.028
			100	15.028
			100	15.028
30/05/2025	09:32:27.058	30		15.034
			30	15.034
			30	15.034
30/05/2025	09:32:17.705	120		15.024
			120	15.024
			120	15.024
30/05/2025	09:30:56.022	50		15.032
			50	15.032
			50	15.032
30/05/2025	09:25:27.423	70		15.026
			70	15.026
			70	15.026
30/05/2025	09:24:15.630	46		15.032
			46	15.032
			46	15.032
30/05/2025	09:24:10.950	5 000		15.032
			5 000	15.032
			5 000	15.032
30/05/2025	09:23:07.588	33		15.034
			33	15.034
			33	15.034
30/05/2025	09:18:43.880	1 500		15.034
			1 500	15.034
			1 500	15.034
30/05/2025	09:11:44.197	7		15.02
			7	15.02
			7	15.02
30/05/2025	09:10:58.436	14		14.994
			14	14.994
			14	14.994
30/05/2025	09:10:52.631	1		15.002
			1	15.002
			1	15.002
30/05/2025	09:10:35.401	100		14.998
			100	14.998
			100	14.998
30/05/2025	09:10:34.113	20		14.998
			20	14.998
			20	14.998
30/05/2025	09:09:34.133	5		14.998
			5	14.998
			5	14.998
30/05/2025	09:09:33.621	66		14.998
			66	14.998
			66	14.998
30/05/2025	09:09:32.550	3		14.998
			3	14.998
			3	14.998
30/05/2025	09:09:25.711	300		14.988
			300	14.988
			300	14.988
30/05/2025	09:09:06.373	300		14.992
			300	14.992
			300	14.992
30/05/2025	09:09:00.273	300		14.994
			300	14.994
			300	14.994
30/05/2025	09:05:24.108	2 000		15.004
			2 000	15.004
			2 000	15.004
30/05/2025	09:04:34.518	4 096		14.994
			100	14.994
			198	14.994
			995	14.994
			60	14.994
			500	14.994
			20	14.994
			150	14.994
			100	14.994
			20	14.994
			200	14.994
			4 096	14.994
			389	14.994
			554	14.994
			50	14.994
			600	14.994
			50	14.994
			110	14.994
30/05/2025	08:49:22.645	200		15.17
			200	15.17
			200	15.17
30/05/2025	08:48:41.512	1 300		15.17
			1 300	15.17
			800	15.17
			500	15.17
30/05/2025	08:46:23.893	198		15.164
			198	15.164
			198	15.164
30/05/2025	08:45:44.672	70		15.16
			70	15.16
			70	15.16
30/05/2025	08:45:30.830	25		14.948
			25	14.948
			25	14.948
30/05/2025	08:40:47.378	328		15.162
			328	15.162
			328	15.162
30/05/2025	08:39:41.678	59		14.948
			19	14.948
			25	14.948
			59	14.948
			15	14.948
30/05/2025	08:34:58.743	120		15.172
			100	15.172
			120	15.172
			20	15.172
30/05/2025	08:30:19.028	100		15.178
			100	15.178
			100	15.178
30/05/2025	08:29:50.775	212		14.968
			212	14.968
			32	14.968
			100	14.968
			50	14.968
			30	14.968
30/05/2025	08:28:06.477	6		15.186
			6	15.186
			6	15.186
30/05/2025	08:26:02.981	20		15.186
			20	15.186
			20	15.186
30/05/2025	08:26:00.722	33		15.186
			33	15.186
			33	15.186
30/05/2025	08:25:45.926	2		15.186
			2	15.186
			2	15.186
30/05/2025	08:25:12.067	3		15.188
			3	15.188
			3	15.188

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: 99.3745 / Ask: 99.5343
Volume: 29 788
+0.31%

Top 5 Turnover

Realtime Quotes
Last Update:
30/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice