Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

880

815

84.64

Date	Time	Volume	Order Volume	Price
15/05/2025	18:42:11.581	3		84.64
			3	84.64
			3	84.64
15/05/2025	18:39:33.263	13		84.63
			13	84.63
			13	84.63
15/05/2025	18:38:46.580	1		84.61
			1	84.61
			1	84.61
15/05/2025	18:37:48.162	3		84.62
			3	84.62
			3	84.62
15/05/2025	18:34:41.377	6		84.42
			6	84.42
			6	84.42
15/05/2025	18:34:36.276	6		84.58
			6	84.58
			6	84.58
15/05/2025	18:34:02.447	3		84.39
			3	84.39
			3	84.39
15/05/2025	18:33:22.303	1		84.56
			1	84.56
			1	84.56
15/05/2025	18:32:31.377	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:31:57.371	3		84.42
			3	84.42
			3	84.42
15/05/2025	18:30:27.507	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:29:28.534	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:28:26.836	1		84.54
			1	84.54
			1	84.54
15/05/2025	18:24:13.836	1		84.41
			1	84.41
			1	84.41
15/05/2025	18:24:01.354	2		84.42
			2	84.42
			2	84.42
15/05/2025	18:23:51.795	2		84.58
			2	84.58
			2	84.58
15/05/2025	18:21:09.814	6		84.41
			6	84.41
			6	84.41
15/05/2025	18:20:40.674	1		84.40
			1	84.40
			1	84.40
15/05/2025	18:20:10.377	1		84.56
			1	84.56
			1	84.56
15/05/2025	18:19:27.512	1		84.57
			1	84.57
			1	84.57
15/05/2025	18:17:18.694	3		84.47
			3	84.47
			3	84.47
15/05/2025	18:17:07.615	2		84.64
			2	84.64
			2	84.64
15/05/2025	18:17:00.571	1		84.63
			1	84.63
			1	84.63
15/05/2025	18:13:42.299	12		84.61
			12	84.61
			12	84.61
15/05/2025	18:13:32.968	2		84.46
			2	84.46
			2	84.46
15/05/2025	18:11:12.626	3		84.63
			3	84.63
			3	84.63
15/05/2025	18:08:56.982	32		84.45
			32	84.45
			32	84.45
15/05/2025	18:08:05.383	3		84.40
			3	84.40
			3	84.40
15/05/2025	18:06:45.173	5		84.57
			5	84.57
			5	84.57
15/05/2025	18:06:22.526	1		84.42
			1	84.42
			1	84.42
15/05/2025	18:05:27.980	18		84.55
			18	84.55
			18	84.55
15/05/2025	18:04:16.025	2		84.51
			2	84.51
			2	84.51
15/05/2025	18:02:07.986	6		84.50
			6	84.50
			6	84.50
15/05/2025	18:00:10.165	150		84.51
			150	84.51
			150	84.51
15/05/2025	17:56:30.091	40		84.48
			40	84.48
			40	84.48
15/05/2025	17:54:54.101	8		84.33
			8	84.33
			8	84.33
15/05/2025	17:52:50.195	12		84.52
			12	84.52
			12	84.52
15/05/2025	17:52:35.301	14		84.37
			14	84.37
			14	84.37
15/05/2025	17:50:49.113	48		84.49
			48	84.49
			48	84.49
15/05/2025	17:49:15.055	2		84.41
			2	84.41
			2	84.41
15/05/2025	17:46:32.283	4		84.39
			4	84.39
			4	84.39
15/05/2025	17:46:22.215	1		84.42
			1	84.42
			1	84.42
15/05/2025	17:46:05.311	6		84.56
			6	84.56
			6	84.56
15/05/2025	17:45:44.681	26		84.61
			26	84.61
			26	84.61
15/05/2025	17:45:05.442	24		84.64
			24	84.64
			24	84.64
15/05/2025	17:44:59.299	7		84.48
			7	84.48
			7	84.48
15/05/2025	17:44:51.918	46		84.50
			36	84.50
			10	84.50
			46	84.50
15/05/2025	17:43:29.565	1		84.37
			1	84.37
			1	84.37
15/05/2025	17:42:53.253	1		84.51
			1	84.51
			1	84.51
15/05/2025	17:41:43.722	10		84.34
			10	84.34
			10	84.34
15/05/2025	17:40:36.413	2		84.52
			2	84.52
			2	84.52
15/05/2025	17:39:50.839	2		84.49
			2	84.49
			2	84.49
15/05/2025	17:37:43.581	1		84.45
			1	84.45
			1	84.45
15/05/2025	17:36:52.960	3		84.30
			3	84.30
			3	84.30
15/05/2025	17:36:43.203	5		84.49
			5	84.49
			5	84.49
15/05/2025	17:36:36.457	1		84.50
			1	84.50
			1	84.50
15/05/2025	17:34:45.556	1		84.29
			1	84.29
			1	84.29
15/05/2025	17:34:22.025	9		84.46
			9	84.46
			9	84.46
15/05/2025	17:33:46.178	4		84.45
			4	84.45
			4	84.45
15/05/2025	17:33:38.174	15		84.45
			15	84.45
			10	84.45
			5	84.45
15/05/2025	17:28:57.727	118		84.40
			118	84.40
			118	84.40
15/05/2025	17:28:17.444	1		84.34
			1	84.34
			1	84.34
15/05/2025	17:27:53.782	1		84.34
			1	84.34
			1	84.34
15/05/2025	17:26:45.859	3		84.32
			3	84.32
			3	84.32
15/05/2025	17:21:36.710	55		84.36
			55	84.36
			55	84.36
15/05/2025	17:21:36.356	12		84.34
			12	84.34
			12	84.34
15/05/2025	17:17:19.757	1		84.30
			1	84.30
			1	84.30
15/05/2025	17:16:37.396	24		84.24
			24	84.24
			24	84.24
15/05/2025	17:15:46.542	2		84.26
			2	84.26
			2	84.26
15/05/2025	17:15:01.666	4		84.19
			4	84.19
			4	84.19
15/05/2025	17:14:20.701	1		84.23
			1	84.23
			1	84.23
15/05/2025	17:14:17.784	1		84.23
			1	84.23
			1	84.23
15/05/2025	17:11:57.270	2		84.21
			2	84.21
			2	84.21
15/05/2025	17:08:41.330	3		84.23
			3	84.23
			3	84.23
15/05/2025	17:07:17.838	12		84.16
			12	84.16
			12	84.16
15/05/2025	17:06:25.441	3		84.24
			3	84.24
			3	84.24
15/05/2025	17:06:00.783	1		84.26
			1	84.26
			1	84.26
15/05/2025	17:04:52.571	1		84.25
			1	84.25
			1	84.25
15/05/2025	17:02:41.428	6		84.16
			6	84.16
			6	84.16
15/05/2025	17:02:02.092	1		84.16
			1	84.16
			1	84.16
15/05/2025	17:01:45.279	1		84.11
			1	84.11
			1	84.11
15/05/2025	17:00:49.121	3		84.12
			3	84.12
			3	84.12
15/05/2025	17:00:40.762	2		84.16
			2	84.16
			2	84.16
15/05/2025	16:57:49.930	3		84.05
			3	84.05
			3	84.05
15/05/2025	16:56:52.754	1		84.11
			1	84.11
			1	84.11
15/05/2025	16:56:04.943	1		84.12
			1	84.12
			1	84.12
15/05/2025	16:56:01.418	1		84.12
			1	84.12
			1	84.12
15/05/2025	16:53:01.360	3		84.02
			3	84.02
			3	84.02
15/05/2025	16:52:41.720	1		84.04
			1	84.04
			1	84.04
15/05/2025	16:52:23.674	120		84.04
			120	84.04
			120	84.04
15/05/2025	16:51:53.711	1		84.04
			1	84.04
			1	84.04
15/05/2025	16:51:38.613	3		84.06
			3	84.06
			3	84.06
15/05/2025	16:49:12.970	1		84.09
			1	84.09
			1	84.09
15/05/2025	16:48:49.518	1		84.08
			1	84.08
			1	84.08
15/05/2025	16:48:40.269	4		84.08
			4	84.08
			4	84.08
15/05/2025	16:48:27.181	2		84.08
			2	84.08
			2	84.08
15/05/2025	16:48:05.182	224		84.06
			224	84.06
			224	84.06
15/05/2025	16:44:53.222	2		84.08
			2	84.08
			2	84.08
15/05/2025	16:44:46.997	3		84.06
			3	84.06
			3	84.06
15/05/2025	16:44:28.375	2		84.09
			2	84.09
			2	84.09
15/05/2025	16:44:00.912	60		84.10
			60	84.10
			60	84.10
15/05/2025	16:41:58.707	62		84.00
			62	84.00
			62	84.00
15/05/2025	16:40:07.959	1		84.01
			1	84.01
			1	84.01
15/05/2025	16:35:31.850	2		83.95
			2	83.95
			2	83.95
15/05/2025	16:33:49.226	1		83.95
			1	83.95
			1	83.95
15/05/2025	16:33:29.700	4		83.98
			4	83.98
			4	83.98
15/05/2025	16:33:20.541	1		83.98
			1	83.98
			1	83.98
15/05/2025	16:32:56.816	2		83.99
			2	83.99
			2	83.99
15/05/2025	16:32:40.523	1		83.96
			1	83.96
			1	83.96
15/05/2025	16:31:47.986	3		84.05
			3	84.05
			3	84.05
15/05/2025	16:30:05.812	2		84.00
			2	84.00
			2	84.00
15/05/2025	16:30:00.078	3		83.99
			3	83.99
			3	83.99
15/05/2025	16:29:21.235	1		84.03
			1	84.03
			1	84.03
15/05/2025	16:23:27.904	50		84.09
			50	84.09
			50	84.09
15/05/2025	16:23:22.307	1		84.09
			1	84.09
			1	84.09
15/05/2025	16:21:51.223	1		84.10
			1	84.10
			1	84.10
15/05/2025	16:21:02.521	1		84.08
			1	84.08
			1	84.08
15/05/2025	16:19:51.672	6		84.02
			6	84.02
			6	84.02
15/05/2025	16:18:40.523	3		83.96
			3	83.96
			3	83.96
15/05/2025	16:18:23.127	1		83.92
			1	83.92
			1	83.92
15/05/2025	16:17:12.282	5		83.94
			5	83.94
			5	83.94
15/05/2025	16:14:25.320	1		83.97
			1	83.97
			1	83.97
15/05/2025	16:13:40.328	1		83.93
			1	83.93
			1	83.93
15/05/2025	16:12:53.637	2		83.89
			2	83.89
			2	83.89
15/05/2025	16:12:53.531	1		83.91
			1	83.91
			1	83.91
15/05/2025	16:12:40.547	1		83.89
			1	83.89
			1	83.89
15/05/2025	16:12:38.432	14		83.93
			14	83.93
			14	83.93
15/05/2025	16:11:53.672	1		83.86
			1	83.86
			1	83.86
15/05/2025	16:09:11.933	1		84.00
			1	84.00
			1	84.00
15/05/2025	16:08:59.550	1		83.99
			1	83.99
			1	83.99
15/05/2025	16:08:50.480	4		84.02
			4	84.02
			4	84.02
15/05/2025	16:03:44.042	1		84.05
			1	84.05
			1	84.05
15/05/2025	16:03:42.426	1		84.05
			1	84.05
			1	84.05
15/05/2025	16:02:58.960	1		84.06
			1	84.06
			1	84.06
15/05/2025	16:02:02.699	1		84.09
			1	84.09
			1	84.09
15/05/2025	16:01:45.284	3		84.09
			3	84.09
			3	84.09
15/05/2025	16:01:36.016	88		84.10
			88	84.10
			88	84.10
15/05/2025	16:00:52.518	2		83.95
			2	83.95
			2	83.95
15/05/2025	16:00:31.074	1		83.92
			1	83.92
			1	83.92
15/05/2025	16:00:30.972	2		83.97
			2	83.97
			2	83.97
15/05/2025	16:00:01.491	1		84.02
			1	84.02
			1	84.02
15/05/2025	15:59:46.180	1		83.95
			1	83.95
			1	83.95
15/05/2025	15:58:10.864	1		83.92
			1	83.92
			1	83.92
15/05/2025	15:57:03.108	2		83.92
			2	83.92
			2	83.92
15/05/2025	15:56:30.304	1		83.91
			1	83.91
			1	83.91
15/05/2025	15:55:33.958	1		83.91
			1	83.91
			1	83.91
15/05/2025	15:55:13.391	1		83.92
			1	83.92
			1	83.92
15/05/2025	15:53:17.931	1		83.90
			1	83.90
			1	83.90
15/05/2025	15:53:12.794	1		83.89
			1	83.89
			1	83.89
15/05/2025	15:51:28.146	120		83.83
			120	83.83
			120	83.83
15/05/2025	15:50:49.353	1		83.79
			1	83.79
			1	83.79
15/05/2025	15:48:23.892	1		83.80
			1	83.80
			1	83.80
15/05/2025	15:45:47.930	1		83.99
			1	83.99
			1	83.99
15/05/2025	15:45:01.385	246		84.00
			246	84.00
			246	84.00
15/05/2025	15:45:00.982	64		83.96
			64	83.96
			64	83.96
15/05/2025	15:44:42.259	4		84.01
			4	84.01
			4	84.01
15/05/2025	15:43:55.125	1		83.97
			1	83.97
			1	83.97
15/05/2025	15:43:30.865	6		83.90
			6	83.90
			6	83.90
15/05/2025	15:42:48.481	6		83.93
			6	83.93
			6	83.93
15/05/2025	15:42:13.559	1		83.90
			1	83.90
			1	83.90
15/05/2025	15:40:30.929	2		83.84
			2	83.84
			2	83.84
15/05/2025	15:40:03.889	5		83.89
			5	83.89
			5	83.89
15/05/2025	15:39:13.507	1 593		83.96
			1 593	83.96
			1 593	83.96
15/05/2025	15:39:11.042	1		83.93
			1	83.93
			1	83.93
15/05/2025	15:34:59.393	1		84.07
			1	84.07
			1	84.07
15/05/2025	15:34:57.383	1		84.03
			1	84.03
			1	84.03
15/05/2025	15:34:50.933	1		84.07
			1	84.07
			1	84.07
15/05/2025	15:34:44.823	39		84.03
			39	84.03
			39	84.03
15/05/2025	15:34:27.773	50		84.01
			50	84.01
			50	84.01
15/05/2025	15:33:50.208	30		84.07
			30	84.07
			30	84.07
15/05/2025	15:33:50.033	1		84.07
			1	84.07
			1	84.07
15/05/2025	15:33:06.748	1		84.09
			1	84.09
			1	84.09
15/05/2025	15:32:20.950	1		83.95
			1	83.95
			1	83.95
15/05/2025	15:31:19.234	1		83.89
			1	83.89
			1	83.89
15/05/2025	15:27:27.807	2		83.91
			2	83.91
			2	83.91
15/05/2025	15:25:16.743	1		83.84
			1	83.84
			1	83.84
15/05/2025	15:23:56.837	1		83.87
			1	83.87
			1	83.87
15/05/2025	15:13:53.090	3		83.86
			3	83.86
			3	83.86
15/05/2025	15:13:45.245	1		83.90
			1	83.90
			1	83.90
15/05/2025	15:12:37.430	1		83.92
			1	83.92
			1	83.92
15/05/2025	15:07:27.508	10		83.88
			10	83.88
			10	83.88
15/05/2025	15:06:08.791	1		83.88
			1	83.88
			1	83.88
15/05/2025	15:03:44.858	1		83.86
			1	83.86
			1	83.86
15/05/2025	15:03:00.579	1		83.86
			1	83.86
			1	83.86
15/05/2025	15:01:58.167	1		83.84
			1	83.84
			1	83.84
15/05/2025	15:01:00.587	1		83.83
			1	83.83
			1	83.83
15/05/2025	15:00:57.271	1		83.83
			1	83.83
			1	83.83
15/05/2025	14:59:24.850	1		83.86
			1	83.86
			1	83.86
15/05/2025	14:58:42.377	1		83.92
			1	83.92
			1	83.92
15/05/2025	14:57:21.964	3		83.88
			3	83.88
			3	83.88
15/05/2025	14:56:44.413	10		83.89
			10	83.89
			10	83.89
15/05/2025	14:54:31.339	3		83.91
			3	83.91
			3	83.91
15/05/2025	14:54:23.585	2		83.94
			2	83.94
			2	83.94
15/05/2025	14:48:55.110	5		83.94
			5	83.94
			5	83.94
15/05/2025	14:48:15.046	5		83.96
			5	83.96
			5	83.96
15/05/2025	14:47:06.289	96		83.95
			96	83.95
			96	83.95
15/05/2025	14:45:31.059	35		84.00
			35	84.00
			35	84.00
15/05/2025	14:44:58.247	3		84.03
			3	84.03
			3	84.03
15/05/2025	14:43:53.454	120		84.00
			120	84.00
			120	84.00
15/05/2025	14:43:32.200	1		83.99
			1	83.99
			1	83.99
15/05/2025	14:42:58.593	4		83.92
			4	83.92
			4	83.92
15/05/2025	14:42:51.238	2		83.97
			2	83.97
			2	83.97
15/05/2025	14:42:15.196	3		83.93
			3	83.93
			3	83.93
15/05/2025	14:41:28.419	3		83.90
			3	83.90
			3	83.90
15/05/2025	14:40:45.431	15		83.86
			15	83.86
			15	83.86
15/05/2025	14:40:37.380	1		83.84
			1	83.84
			1	83.84
15/05/2025	14:40:11.224	3		83.84
			3	83.84
			3	83.84
15/05/2025	14:40:11.028	1		83.84
			1	83.84
			1	83.84
15/05/2025	14:38:51.222	1		83.89
			1	83.89
			1	83.89
15/05/2025	14:38:34.380	29		83.89
			29	83.89
			29	83.89
15/05/2025	14:29:56.419	1		84.12
			1	84.12
			1	84.12
15/05/2025	14:29:50.706	40		84.12
			40	84.12
			40	84.12
15/05/2025	14:29:44.947	4		83.80
			4	83.80
			4	83.80
15/05/2025	14:29:38.195	12		83.85
			12	83.85
			12	83.85
15/05/2025	14:29:12.007	1		83.85
			1	83.85
			1	83.85
15/05/2025	14:28:44.026	3		83.82
			3	83.82
			3	83.82
15/05/2025	14:28:43.931	1		83.82
			1	83.82
			1	83.82
15/05/2025	14:28:26.208	1		83.88
			1	83.88
			1	83.88
15/05/2025	14:26:58.418	3		83.82
			3	83.82
			3	83.82
15/05/2025	14:21:37.665	3		83.87
			3	83.87
			3	83.87
15/05/2025	14:21:29.609	1		83.88
			1	83.88
			1	83.88
15/05/2025	14:17:57.576	18		83.90
			18	83.90
			18	83.90
15/05/2025	14:17:06.337	245		83.90
			245	83.90
			245	83.90
15/05/2025	14:15:47.670	8		83.90
			8	83.90
			8	83.90
15/05/2025	14:13:25.265	5		83.87
			5	83.87
			5	83.87
15/05/2025	14:12:23.493	3		83.92
			3	83.92
			3	83.92
15/05/2025	14:11:30.535	2		83.94
			2	83.94
			2	83.94
15/05/2025	14:08:14.463	872		83.94
			872	83.94
			872	83.94
15/05/2025	14:07:52.279	2 000		83.94
			2 000	83.94
			2 000	83.94
15/05/2025	14:07:22.214	3		83.91
			3	83.91
			3	83.91
15/05/2025	14:06:40.118	2		83.94
			2	83.94
			2	83.94
15/05/2025	14:01:08.178	14		83.95
			14	83.95
			14	83.95
15/05/2025	14:00:37.872	1		83.95
			1	83.95
			1	83.95
15/05/2025	14:00:04.431	980		83.96
			980	83.96
			980	83.96
15/05/2025	14:00:01.115	565		83.91
			565	83.91
			565	83.91
15/05/2025	13:59:33.235	2		83.97
			2	83.97
			2	83.97
15/05/2025	13:58:43.642	38		83.94
			38	83.94
			38	83.94
15/05/2025	13:57:48.055	1		83.96
			1	83.96
			1	83.96
15/05/2025	13:57:04.775	1		83.95
			1	83.95
			1	83.95
15/05/2025	13:55:52.120	2		83.90
			2	83.90
			2	83.90
15/05/2025	13:55:39.541	3		83.90
			3	83.90
			3	83.90
15/05/2025	13:55:14.898	1		83.91
			1	83.91
			1	83.91
15/05/2025	13:53:09.520	1		83.91
			1	83.91
			1	83.91
15/05/2025	13:51:21.229	3		83.97
			3	83.97
			3	83.97
15/05/2025	13:45:40.959	3		83.95
			3	83.95
			3	83.95
15/05/2025	13:45:31.705	8		83.92
			8	83.92
			8	83.92
15/05/2025	13:43:46.665	2		84.02
			2	84.02
			2	84.02
15/05/2025	13:42:48.876	31		83.99
			31	83.99
			31	83.99
15/05/2025	13:40:09.189	3		84.01
			3	84.01
			3	84.01
15/05/2025	13:39:41.912	1		83.98
			1	83.98
			1	83.98
15/05/2025	13:38:44.454	1		84.01
			1	84.01
			1	84.01
15/05/2025	13:36:01.662	12		84.03
			12	84.03
			12	84.03
15/05/2025	13:35:33.740	1		84.02
			1	84.02
			1	84.02
15/05/2025	13:35:01.469	1		84.07
			1	84.07
			1	84.07
15/05/2025	13:34:36.564	1		83.98
			1	83.98
			1	83.98
15/05/2025	13:31:34.519	2		84.00
			2	84.00
			2	84.00
15/05/2025	13:29:51.828	1		83.96
			1	83.96
			1	83.96
15/05/2025	13:26:08.759	3		83.87
			3	83.87
			3	83.87
15/05/2025	13:23:44.946	1		83.92
			1	83.92
			1	83.92
15/05/2025	13:18:07.818	1		83.88
			1	83.88
			1	83.88
15/05/2025	13:16:51.083	1 000		83.90
			1 000	83.90
			1 000	83.90
15/05/2025	13:16:01.684	2		83.89
			2	83.89
			2	83.89
15/05/2025	13:15:03.395	8		83.88
			8	83.88
			8	83.88
15/05/2025	13:14:13.175	2		83.87
			2	83.87
			2	83.87
15/05/2025	13:13:51.292	140		83.87
			140	83.87
			140	83.87
15/05/2025	13:13:31.493	1		83.90
			1	83.90
			1	83.90
15/05/2025	13:13:27.873	4		83.87
			4	83.87
			4	83.87
15/05/2025	13:13:20.323	18		83.86
			18	83.86
			18	83.86
15/05/2025	13:12:36.733	3		83.86
			3	83.86
			3	83.86
15/05/2025	13:12:23.246	4		83.90
			4	83.90
			4	83.90
15/05/2025	13:12:07.445	1		83.94
			1	83.94
			1	83.94
15/05/2025	13:10:25.097	1		83.77
			1	83.77
			1	83.77
15/05/2025	13:09:22.199	77		83.85
			77	83.85
			77	83.85
15/05/2025	13:07:37.530	1		83.85
			1	83.85
			1	83.85
15/05/2025	13:07:33.633	7		83.85
			7	83.85
			7	83.85
15/05/2025	13:06:19.325	2		83.86
			2	83.86
			2	83.86
15/05/2025	13:06:11.981	2		83.86
			2	83.86
			2	83.86
15/05/2025	13:05:55.279	1		83.87
			1	83.87
			1	83.87
15/05/2025	13:02:59.432	3		83.76
			3	83.76
			3	83.76
15/05/2025	13:02:31.748	1		83.80
			1	83.80
			1	83.80
15/05/2025	13:00:35.295	1		83.76
			1	83.76
			1	83.76
15/05/2025	13:00:11.746	3		83.79
			3	83.79
			3	83.79
15/05/2025	12:59:51.910	2		83.78
			2	83.78
			2	83.78
15/05/2025	12:49:37.097	6		83.68
			6	83.68
			6	83.68
15/05/2025	12:49:36.007	1		83.74
			1	83.74
			1	83.74
15/05/2025	12:43:56.133	2		83.74
			2	83.74
			2	83.74
15/05/2025	12:42:30.803	1		83.69
			1	83.69
			1	83.69
15/05/2025	12:40:23.975	1		83.72
			1	83.72
			1	83.72
15/05/2025	12:40:17.133	4		83.72
			4	83.72
			4	83.72
15/05/2025	12:38:37.343	155		83.70
			155	83.70
			155	83.70
15/05/2025	12:38:19.306	1		83.69
			1	83.69
			1	83.69
15/05/2025	12:38:03.707	30		83.71
			30	83.71
			30	83.71
15/05/2025	12:36:29.317	3		83.70
			3	83.70
			3	83.70
15/05/2025	12:34:54.197	3		83.67
			3	83.67
			3	83.67
15/05/2025	12:34:48.958	2		83.73
			2	83.73
			2	83.73
15/05/2025	12:33:55.222	1		83.73
			1	83.73
			1	83.73
15/05/2025	12:32:44.267	6		83.73
			6	83.73
			6	83.73
15/05/2025	12:32:41.851	1		83.73
			1	83.73
			1	83.73
15/05/2025	12:31:57.260	1		83.70
			1	83.70
			1	83.70
15/05/2025	12:31:44.495	8		83.65
			8	83.65
			8	83.65
15/05/2025	12:30:57.058	1		83.68
			1	83.68
			1	83.68
15/05/2025	12:29:34.727	1		83.74
			1	83.74
			1	83.74
15/05/2025	12:29:02.103	3		83.68
			3	83.68
			3	83.68
15/05/2025	12:28:48.206	1		83.74
			1	83.74
			1	83.74
15/05/2025	12:23:20.880	18		83.71
			18	83.71
			18	83.71
15/05/2025	12:22:47.701	2		83.71
			2	83.71
			2	83.71
15/05/2025	12:22:44.079	1		83.67
			1	83.67
			1	83.67
15/05/2025	12:21:21.972	1		83.67
			1	83.67
			1	83.67
15/05/2025	12:20:45.336	1		83.67
			1	83.67
			1	83.67
15/05/2025	12:20:15.352	1		83.66
			1	83.66
			1	83.66
15/05/2025	12:13:20.137	1		83.71
			1	83.71
			1	83.71
15/05/2025	12:12:33.233	1		83.70
			1	83.70
			1	83.70
15/05/2025	12:11:20.250	10		83.69
			10	83.69
			10	83.69
15/05/2025	12:11:20.173	1		83.69
			1	83.69
			1	83.69
15/05/2025	12:06:12.206	6		83.73
			6	83.73
			6	83.73
15/05/2025	12:05:19.697	1 026		83.73
			1 026	83.73
			1 026	83.73
15/05/2025	12:04:41.345	2		83.71
			2	83.71
			2	83.71
15/05/2025	12:02:04.107	5		83.71
			5	83.71
			5	83.71
15/05/2025	11:59:14.001	1		83.78
			1	83.78
			1	83.78
15/05/2025	11:57:18.525	3		83.75
			3	83.75
			3	83.75
15/05/2025	11:55:48.160	120		83.75
			120	83.75
			120	83.75
15/05/2025	11:54:13.571	1		83.68
			1	83.68
			1	83.68
15/05/2025	11:54:11.410	1		83.73
			1	83.73
			1	83.73
15/05/2025	11:52:41.424	2		83.69
			2	83.69
			2	83.69
15/05/2025	11:48:45.839	1		83.70
			1	83.70
			1	83.70
15/05/2025	11:48:33.990	1		83.70
			1	83.70
			1	83.70
15/05/2025	11:47:58.997	60		83.69
			60	83.69
			60	83.69
15/05/2025	11:47:19.780	2		83.68
			2	83.68
			2	83.68
15/05/2025	11:47:10.917	3		83.65
			3	83.65
			3	83.65
15/05/2025	11:47:01.659	1		83.68
			1	83.68
			1	83.68
15/05/2025	11:46:57.231	1		83.68
			1	83.68
			1	83.68
15/05/2025	11:45:31.644	2		83.64
			2	83.64
			2	83.64
15/05/2025	11:44:56.732	1		83.68
			1	83.68
			1	83.68

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: 100.8713 / Ask: 101.0329
Volume: 18 448
+0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 18:42:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice