Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1138

1018

79.29

Date	Time	Volume	Order Volume	Price
05/05/2025	12:52:34.294	2		79.29
			2	79.29
			2	79.29
05/05/2025	12:50:39.559	1		79.21
			1	79.21
			1	79.21
05/05/2025	12:48:33.495	1		79.16
			1	79.16
			1	79.16
05/05/2025	12:47:27.208	2		79.20
			2	79.20
			2	79.20
05/05/2025	12:47:00.307	13		79.17
			13	79.17
			13	79.17
05/05/2025	12:46:30.722	3		79.16
			3	79.16
			3	79.16
05/05/2025	12:45:27.006	1		79.17
			1	79.17
			1	79.17
05/05/2025	12:45:26.215	30		79.15
			30	79.15
			30	79.15
05/05/2025	12:44:56.508	25		79.16
			25	79.16
			25	79.16
05/05/2025	12:44:56.108	12		79.16
			12	79.16
			12	79.16
05/05/2025	12:44:44.749	3		79.19
			3	79.19
			3	79.19
05/05/2025	12:44:44.655	2		79.19
			2	79.19
			2	79.19
05/05/2025	12:44:23.804	1		79.20
			1	79.20
			1	79.20
05/05/2025	12:43:04.390	50		79.17
			50	79.17
			50	79.17
05/05/2025	12:40:55.035	1		79.20
			1	79.20
			1	79.20
05/05/2025	12:40:31.153	50		79.22
			50	79.22
			50	79.22
05/05/2025	12:39:39.613	25		79.24
			25	79.24
			25	79.24
05/05/2025	12:39:23.769	2		79.24
			2	79.24
			2	79.24
05/05/2025	12:37:40.499	1		79.24
			1	79.24
			1	79.24
05/05/2025	12:37:01.645	56		79.27
			56	79.27
			56	79.27
05/05/2025	12:34:26.343	3		79.21
			3	79.21
			3	79.21
05/05/2025	12:33:20.199	4		79.21
			4	79.21
			4	79.21
05/05/2025	12:32:59.061	1		79.22
			1	79.22
			1	79.22
05/05/2025	12:32:47.888	3		79.19
			3	79.19
			3	79.19
05/05/2025	12:32:22.929	1		79.22
			1	79.22
			1	79.22
05/05/2025	12:31:53.337	2		79.26
			2	79.26
			2	79.26
05/05/2025	12:31:28.169	1		79.23
			1	79.23
			1	79.23
05/05/2025	12:31:07.246	2		79.26
			2	79.26
			2	79.26
05/05/2025	12:30:04.941	2		79.24
			2	79.24
			2	79.24
05/05/2025	12:29:17.045	1		79.24
			1	79.24
			1	79.24
05/05/2025	12:29:03.559	2		79.24
			2	79.24
			2	79.24
05/05/2025	12:28:36.285	5		79.23
			5	79.23
			5	79.23
05/05/2025	12:28:21.387	11		79.26
			11	79.26
			11	79.26
05/05/2025	12:27:39.529	2		79.26
			2	79.26
			2	79.26
05/05/2025	12:27:35.604	1		79.26
			1	79.26
			1	79.26
05/05/2025	12:26:28.589	1		79.26
			1	79.26
			1	79.26
05/05/2025	12:25:25.280	2		79.27
			2	79.27
			2	79.27
05/05/2025	12:24:29.626	3		79.27
			3	79.27
			3	79.27
05/05/2025	12:24:22.586	1		79.27
			1	79.27
			1	79.27
05/05/2025	12:24:00.845	1		79.26
			1	79.26
			1	79.26
05/05/2025	12:23:14.846	1		79.24
			1	79.24
			1	79.24
05/05/2025	12:22:58.228	4		79.24
			4	79.24
			4	79.24
05/05/2025	12:22:17.973	3		79.25
			3	79.25
			3	79.25
05/05/2025	12:22:01.376	32		79.27
			32	79.27
			32	79.27
05/05/2025	12:21:28.056	11		79.25
			11	79.25
			11	79.25
05/05/2025	12:19:10.677	129		79.31
			129	79.31
			129	79.31
05/05/2025	12:16:45.083	25		79.33
			25	79.33
			25	79.33
05/05/2025	12:15:29.054	1		79.33
			1	79.33
			1	79.33
05/05/2025	12:13:46.913	1		79.33
			1	79.33
			1	79.33
05/05/2025	12:13:23.793	69		79.33
			69	79.33
			69	79.33
05/05/2025	12:12:44.208	5		79.30
			5	79.30
			5	79.30
05/05/2025	12:12:43.750	3		79.30
			3	79.30
			3	79.30
05/05/2025	12:12:15.424	1		79.28
			1	79.28
			1	79.28
05/05/2025	12:11:27.724	1		79.33
			1	79.33
			1	79.33
05/05/2025	12:11:19.770	7		79.33
			7	79.33
			7	79.33
05/05/2025	12:10:17.864	5		79.29
			5	79.29
			5	79.29
05/05/2025	12:10:00.164	5		79.29
			5	79.29
			5	79.29
05/05/2025	12:09:28.755	6		79.29
			6	79.29
			6	79.29
05/05/2025	12:08:18.507	2 809		79.30
			2 809	79.30
			2 809	79.30
05/05/2025	12:07:41.822	6		79.29
			6	79.29
			6	79.29
05/05/2025	12:06:38.699	1		79.27
			1	79.27
			1	79.27
05/05/2025	12:04:54.247	1		79.29
			1	79.29
			1	79.29
05/05/2025	12:04:50.116	1		79.29
			1	79.29
			1	79.29
05/05/2025	12:04:24.053	3		79.25
			3	79.25
			3	79.25
05/05/2025	12:04:14.300	1		79.29
			1	79.29
			1	79.29
05/05/2025	12:03:54.782	1		79.28
			1	79.28
			1	79.28
05/05/2025	12:03:40.288	2		79.30
			2	79.30
			2	79.30
05/05/2025	12:02:58.629	1		79.30
			1	79.30
			1	79.30
05/05/2025	12:02:39.105	1		79.28
			1	79.28
			1	79.28
05/05/2025	11:59:01.528	300		79.30
			300	79.30
			300	79.30
05/05/2025	11:56:59.847	1		79.32
			1	79.32
			1	79.32
05/05/2025	11:56:51.075	50		79.31
			50	79.31
			50	79.31
05/05/2025	11:56:44.845	2		79.32
			2	79.32
			2	79.32
05/05/2025	11:55:57.533	1		79.33
			1	79.33
			1	79.33
05/05/2025	11:55:23.527	1		79.33
			1	79.33
			1	79.33
05/05/2025	11:53:51.947	1		79.34
			1	79.34
			1	79.34
05/05/2025	11:52:46.662	630		79.35
			630	79.35
			630	79.35
05/05/2025	11:51:27.917	1		79.33
			1	79.33
			1	79.33
05/05/2025	11:51:25.599	1		79.33
			1	79.33
			1	79.33
05/05/2025	11:51:22.681	2		79.35
			2	79.35
			2	79.35
05/05/2025	11:50:16.548	1		79.32
			1	79.32
			1	79.32
05/05/2025	11:48:59.454	1		79.30
			1	79.30
			1	79.30
05/05/2025	11:48:39.726	2		79.32
			2	79.32
			2	79.32
05/05/2025	11:48:01.177	1		79.30
			1	79.30
			1	79.30
05/05/2025	11:46:30.998	3		79.33
			3	79.33
			3	79.33
05/05/2025	11:43:59.542	4		79.29
			4	79.29
			4	79.29
05/05/2025	11:43:57.829	40		79.29
			40	79.29
			40	79.29
05/05/2025	11:43:29.350	1		79.27
			1	79.27
			1	79.27
05/05/2025	11:43:03.580	17		79.26
			17	79.26
			17	79.26
05/05/2025	11:42:18.097	1		79.25
			1	79.25
			1	79.25
05/05/2025	11:37:07.300	1		79.24
			1	79.24
			1	79.24
05/05/2025	11:35:58.696	50		79.30
			50	79.30
			50	79.30
05/05/2025	11:34:47.486	1		79.30
			1	79.30
			1	79.30
05/05/2025	11:32:59.801	43		79.29
			43	79.29
			43	79.29
05/05/2025	11:32:37.280	121		79.30
			121	79.30
			121	79.30
05/05/2025	11:31:49.042	1		79.30
			1	79.30
			1	79.30
05/05/2025	11:29:43.562	3		79.26
			3	79.26
			3	79.26
05/05/2025	11:29:07.516	1		79.27
			1	79.27
			1	79.27
05/05/2025	11:28:55.843	5		79.27
			5	79.27
			5	79.27
05/05/2025	11:27:53.048	1		79.27
			1	79.27
			1	79.27
05/05/2025	11:23:12.638	4		79.29
			4	79.29
			4	79.29
05/05/2025	11:21:55.262	1		79.30
			1	79.30
			1	79.30
05/05/2025	11:19:22.609	6		79.21
			6	79.21
			6	79.21
05/05/2025	11:17:07.658	1		79.19
			1	79.19
			1	79.19
05/05/2025	11:14:45.221	1		79.17
			1	79.17
			1	79.17
05/05/2025	11:13:54.894	5		79.21
			5	79.21
			5	79.21
05/05/2025	11:11:18.560	26		79.16
			26	79.16
			26	79.16
05/05/2025	11:11:08.997	1		79.22
			1	79.22
			1	79.22
05/05/2025	11:06:35.770	1		79.20
			1	79.20
			1	79.20
05/05/2025	11:05:45.854	1		79.10
			1	79.10
			1	79.10
05/05/2025	11:05:14.841	1		79.27
			1	79.27
			1	79.27
05/05/2025	11:04:36.588	2		79.29
			2	79.29
			2	79.29
05/05/2025	11:03:12.342	7		79.21
			7	79.21
			7	79.21
05/05/2025	11:02:14.927	4		79.18
			4	79.18
			4	79.18
05/05/2025	11:00:19.604	2 034		79.32
			2 034	79.32
			2 034	79.32
05/05/2025	11:00:05.658	1 388		79.24
			1 388	79.24
			1 388	79.24
05/05/2025	10:59:32.253	26		79.32
			26	79.32
			26	79.32
05/05/2025	10:59:28.736	2		79.32
			2	79.32
			2	79.32
05/05/2025	10:59:00.151	1		79.26
			1	79.26
			1	79.26
05/05/2025	10:57:51.424	1		79.26
			1	79.26
			1	79.26
05/05/2025	10:55:44.194	1		79.25
			1	79.25
			1	79.25
05/05/2025	10:55:16.013	2		79.20
			2	79.20
			2	79.20
05/05/2025	10:53:45.736	38		79.18
			38	79.18
			38	79.18
05/05/2025	10:53:09.737	24		79.20
			5	79.20
			19	79.20
			24	79.20
05/05/2025	10:53:08.923	1		79.25
			1	79.25
			1	79.25
05/05/2025	10:51:53.905	1		79.28
			1	79.28
			1	79.28
05/05/2025	10:46:00.002	30		79.31
			30	79.31
			30	79.31
05/05/2025	10:43:42.040	1		79.33
			1	79.33
			1	79.33
05/05/2025	10:42:37.725	2		79.33
			2	79.33
			2	79.33
05/05/2025	10:42:15.281	7		79.32
			7	79.32
			7	79.32
05/05/2025	10:41:34.703	1		79.35
			1	79.35
			1	79.35
05/05/2025	10:41:07.925	1		79.35
			1	79.35
			1	79.35
05/05/2025	10:40:45.879	100		79.34
			100	79.34
			100	79.34
05/05/2025	10:40:36.523	1		79.37
			1	79.37
			1	79.37
05/05/2025	10:39:01.215	1		79.32
			1	79.32
			1	79.32
05/05/2025	10:38:35.828	63		79.33
			63	79.33
			63	79.33
05/05/2025	10:36:56.226	4		79.37
			4	79.37
			4	79.37
05/05/2025	10:36:46.050	1		79.40
			1	79.40
			1	79.40
05/05/2025	10:36:08.388	2		79.40
			2	79.40
			2	79.40
05/05/2025	10:34:12.364	1		79.44
			1	79.44
			1	79.44
05/05/2025	10:33:36.543	2		79.43
			2	79.43
			2	79.43
05/05/2025	10:33:20.242	21		79.40
			21	79.40
			21	79.40
05/05/2025	10:32:45.810	2		79.41
			2	79.41
			2	79.41
05/05/2025	10:30:45.951	7		79.37
			7	79.37
			7	79.37
05/05/2025	10:30:08.403	3		79.44
			3	79.44
			3	79.44
05/05/2025	10:29:50.190	12		79.45
			12	79.45
			12	79.45
05/05/2025	10:29:00.786	4		79.51
			4	79.51
			4	79.51
05/05/2025	10:26:52.878	1		79.43
			1	79.43
			1	79.43
05/05/2025	10:26:45.336	1		79.43
			1	79.43
			1	79.43
05/05/2025	10:24:17.959	478		79.51
			478	79.51
			478	79.51
05/05/2025	10:23:45.402	1		79.51
			1	79.51
			1	79.51
05/05/2025	10:23:39.665	7		79.51
			7	79.51
			7	79.51
05/05/2025	10:20:40.867	12		79.51
			12	79.51
			12	79.51
05/05/2025	10:20:00.671	3		79.44
			3	79.44
			3	79.44
05/05/2025	10:19:11.864	3		79.50
			3	79.50
			3	79.50
05/05/2025	10:17:47.238	2		79.42
			2	79.42
			2	79.42
05/05/2025	10:17:25.297	1		79.45
			1	79.45
			1	79.45
05/05/2025	10:16:59.034	1		79.47
			1	79.47
			1	79.47
05/05/2025	10:16:52.145	40		79.43
			40	79.43
			40	79.43
05/05/2025	10:15:48.880	1		79.40
			1	79.40
			1	79.40
05/05/2025	10:13:38.185	1		79.42
			1	79.42
			1	79.42
05/05/2025	10:13:19.766	12		79.42
			4	79.42
			12	79.42
			8	79.42
05/05/2025	10:12:48.573	2		79.49
			2	79.49
			2	79.49
05/05/2025	10:12:47.567	1		79.49
			1	79.49
			1	79.49
05/05/2025	10:12:33.803	7		79.49
			7	79.49
			7	79.49
05/05/2025	10:11:02.910	1		79.49
			1	79.49
			1	79.49
05/05/2025	10:10:23.016	2		79.50
			2	79.50
			2	79.50
05/05/2025	10:07:18.080	2		79.50
			2	79.50
			2	79.50
05/05/2025	10:06:21.804	27		79.53
			27	79.53
			27	79.53
05/05/2025	10:06:17.896	3		79.47
			3	79.47
			3	79.47
05/05/2025	10:05:40.509	315		79.46
			315	79.46
			315	79.46
05/05/2025	10:05:38.657	1		79.50
			1	79.50
			1	79.50
05/05/2025	10:05:02.423	2		79.54
			2	79.54
			2	79.54
05/05/2025	10:04:33.342	3		79.54
			3	79.54
			3	79.54
05/05/2025	10:01:34.350	63		79.54
			63	79.54
			63	79.54
05/05/2025	10:00:01.682	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:57:31.846	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:57:15.339	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:57:10.302	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:54:01.088	3		79.40
			3	79.40
			3	79.40
05/05/2025	09:53:15.399	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:52:45.613	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:51:23.896	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:50:14.867	3		79.41
			3	79.41
			3	79.41
05/05/2025	09:49:45.885	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:49:39.238	2		79.46
			2	79.46
			2	79.46
05/05/2025	09:49:14.190	2		79.48
			2	79.48
			2	79.48
05/05/2025	09:49:10.667	1		79.48
			1	79.48
			1	79.48
05/05/2025	09:49:07.040	10		79.42
			10	79.42
			10	79.42
05/05/2025	09:49:01.508	1		79.48
			1	79.48
			1	79.48
05/05/2025	09:49:01.411	1		79.48
			1	79.48
			1	79.48
05/05/2025	09:48:47.543	35		79.42
			35	79.42
			35	79.42
05/05/2025	09:48:42.774	1		79.48
			1	79.48
			1	79.48
05/05/2025	09:48:42.700	1		79.48
			1	79.48
			1	79.48
05/05/2025	09:48:40.492	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:48:36.160	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:48:14.132	4		79.47
			4	79.47
			4	79.47
05/05/2025	09:48:13.630	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:48:06.191	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:48:03.981	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:48:03.777	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:48:03.677	2		79.47
			2	79.47
			2	79.47
05/05/2025	09:48:03.072	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:48:02.065	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:47:57.649	7		79.43
			7	79.43
			7	79.43
05/05/2025	09:47:42.857	2		79.47
			2	79.47
			2	79.47
05/05/2025	09:47:41.658	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:47:34.610	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:47:29.679	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:47:17.304	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:47:11.270	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:47:10.365	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:47:06.945	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:47:06.142	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:47:05.535	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:47:02.818	2		79.46
			2	79.46
			2	79.46
05/05/2025	09:47:02.717	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:46:49.948	8		79.42
			8	79.42
			8	79.42
05/05/2025	09:46:41.393	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:46:35.086	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:46:33.141	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:46:31.733	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:46:14.030	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:46:12.876	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:46:12.418	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:46:11.409	2		79.46
			2	79.46
			2	79.46
05/05/2025	09:46:05.170	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:46:03.157	2		79.46
			2	79.46
			2	79.46
05/05/2025	09:46:01.812	2		79.46
			2	79.46
			2	79.46
05/05/2025	09:45:41.023	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:45:40.721	10		79.40
			10	79.40
			10	79.40
05/05/2025	09:45:38.914	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:45:36.097	3		79.46
			3	79.46
			3	79.46
05/05/2025	09:45:34.984	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:45:11.535	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:45:08.822	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:44:44.373	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:44:43.813	3		79.43
			3	79.43
			3	79.43
05/05/2025	09:44:43.767	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:44:40.552	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:44:38.540	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:35.526	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:34.625	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:33.419	3		79.45
			3	79.45
			3	79.45
05/05/2025	09:44:33.012	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:32.814	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:32.407	12		79.40
			12	79.40
			12	79.40
05/05/2025	09:44:31.700	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:13.797	2		79.45
			2	79.45
			2	79.45
05/05/2025	09:44:12.389	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:10.483	4		79.45
			4	79.45
			4	79.45
05/05/2025	09:44:09.074	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:08.472	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:06.257	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:05.149	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:04.144	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:44:02.934	1		79.45
			1	79.45
			1	79.45
05/05/2025	09:43:43.919	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:39.998	2		79.46
			2	79.46
			2	79.46
05/05/2025	09:43:39.294	4		79.46
			4	79.46
			4	79.46
05/05/2025	09:43:38.491	3		79.46
			3	79.46
			3	79.46
05/05/2025	09:43:38.186	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:37.587	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:35.690	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:35.373	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:34.082	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:33.359	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:31.926	250		79.46
			250	79.46
			250	79.46
05/05/2025	09:43:31.527	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:23.202	16		79.40
			16	79.40
			16	79.40
05/05/2025	09:43:15.955	3		79.46
			3	79.46
			3	79.46
05/05/2025	09:43:14.446	2		79.46
			2	79.46
			2	79.46
05/05/2025	09:43:12.233	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:11.629	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:10.931	3		79.46
			3	79.46
			3	79.46
05/05/2025	09:43:08.918	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:08.410	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:07.810	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:03.688	1		79.47
			1	79.47
			1	79.47
05/05/2025	09:43:03.010	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:02.782	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:43:02.479	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:42:46.681	3		79.44
			3	79.44
			3	79.44
05/05/2025	09:42:43.764	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:42:41.851	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:42:40.044	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:42:39.746	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:42:38.739	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:42:37.629	2		79.44
			2	79.44
			2	79.44
05/05/2025	09:42:35.225	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:42:34.614	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:42:30.790	51		79.44
			51	79.44
			51	79.44
05/05/2025	09:42:14.895	13		79.38
			13	79.38
			13	79.38
05/05/2025	09:42:12.794	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:42:12.578	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:42:09.962	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:42:08.047	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:42:07.853	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:42:06.642	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:42:05.637	3		79.42
			3	79.42
			3	79.42
05/05/2025	09:42:01.913	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:52.052	2		79.42
			2	79.42
			2	79.42
05/05/2025	09:41:45.662	2		79.42
			2	79.42
			2	79.42
05/05/2025	09:41:45.501	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:43.589	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:39.568	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:37.455	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:33.986	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:33.858	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:32.431	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:41:15.822	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:41:09.583	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:41:07.773	2		79.43
			2	79.43
			2	79.43
05/05/2025	09:41:07.275	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:41:06.270	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:41:06.170	7		79.38
			7	79.38
			7	79.38
05/05/2025	09:41:04.864	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:41:02.555	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:40:47.158	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:40:46.960	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:40:34.102	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:40:09.826	1		79.46
			1	79.46
			1	79.46
05/05/2025	09:40:07.615	4		79.46
			4	79.46
			4	79.46
05/05/2025	09:40:05.306	1		79.48
			1	79.48
			1	79.48
05/05/2025	09:40:02.554	2		79.44
			2	79.44
			2	79.44
05/05/2025	09:40:02.484	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:40:01.476	1		79.44
			1	79.44
			1	79.44
05/05/2025	09:39:56.046	9		79.36
			9	79.36
			9	79.36
05/05/2025	09:39:45.589	2		79.43
			2	79.43
			2	79.43
05/05/2025	09:39:45.086	2		79.43
			2	79.43
			2	79.43
05/05/2025	09:39:44.383	1		79.43
			1	79.43
			1	79.43
05/05/2025	09:39:42.272	1		79.42
			1	79.42
			1	79.42
05/05/2025	09:39:36.649	1		79.42
			1	79.42
			1	79.42

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: 94.9421 / Ask: 94.9759
Volume: 25 367
-0.99%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 12:53:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice