Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

874

770

183.06

Date	Time	Volume	Order Volume	Price
12/05/2025	21:59:44.034	5		183.06
			5	183.06
			5	183.06
12/05/2025	21:57:51.195	4		182.82
			4	182.82
			4	182.82
12/05/2025	21:55:48.678	1		182.76
			1	182.76
			1	182.76
12/05/2025	21:53:05.126	10		182.82
			10	182.82
			10	182.82
12/05/2025	21:41:09.355	10		182.22
			10	182.22
			10	182.22
12/05/2025	21:37:39.449	2		182.38
			2	182.38
			2	182.38
12/05/2025	21:37:21.953	3		182.38
			3	182.38
			3	182.38
12/05/2025	21:35:15.512	3		182.40
			3	182.40
			3	182.40
12/05/2025	21:35:14.455	20		182.46
			20	182.46
			20	182.46
12/05/2025	21:34:36.175	22		182.44
			22	182.44
			22	182.44
12/05/2025	21:28:35.977	10		182.50
			10	182.50
			10	182.50
12/05/2025	21:21:46.219	3		182.60
			3	182.60
			3	182.60
12/05/2025	21:12:13.673	25		182.76
			25	182.76
			25	182.76
12/05/2025	21:03:53.544	170		182.68
			170	182.68
			170	182.68
12/05/2025	21:00:36.872	3		182.48
			3	182.48
			3	182.48
12/05/2025	20:57:18.813	1		182.72
			1	182.72
			1	182.72
12/05/2025	20:56:53.613	21		182.66
			21	182.66
			21	182.66
12/05/2025	20:56:43.195	1		182.70
			1	182.70
			1	182.70
12/05/2025	20:55:31.344	7		182.58
			7	182.58
			7	182.58
12/05/2025	20:54:45.897	3		182.68
			3	182.68
			3	182.68
12/05/2025	20:52:51.946	20		182.68
			20	182.68
			20	182.68
12/05/2025	20:51:36.615	40		182.80
			40	182.80
			40	182.80
12/05/2025	20:51:01.749	5		182.84
			5	182.84
			5	182.84
12/05/2025	20:48:23.655	18		183.00
			18	183.00
			18	183.00
12/05/2025	20:45:00.954	55		183.02
			55	183.02
			55	183.02
12/05/2025	20:44:43.896	3		183.04
			3	183.04
			3	183.04
12/05/2025	20:44:27.563	2		183.00
			2	183.00
			2	183.00
12/05/2025	20:36:22.057	20		183.14
			20	183.14
			20	183.14
12/05/2025	20:35:23.765	3		183.14
			3	183.14
			3	183.14
12/05/2025	20:35:05.543	1		183.18
			1	183.18
			1	183.18
12/05/2025	20:34:41.640	18		183.16
			18	183.16
			18	183.16
12/05/2025	20:34:19.937	10		183.22
			10	183.22
			10	183.22
12/05/2025	20:29:18.572	1		183.26
			1	183.26
			1	183.26
12/05/2025	20:28:34.962	328		183.16
			328	183.16
			328	183.16
12/05/2025	20:25:18.061	1		183.16
			1	183.16
			1	183.16
12/05/2025	20:23:07.599	3		183.14
			3	183.14
			3	183.14
12/05/2025	20:19:13.577	16		183.16
			16	183.16
			16	183.16
12/05/2025	20:15:10.329	1		183.02
			1	183.02
			1	183.02
12/05/2025	20:14:13.284	12		182.96
			12	182.96
			12	182.96
12/05/2025	20:11:21.950	10		182.98
			10	182.98
			10	182.98
12/05/2025	20:10:03.201	10		183.06
			10	183.06
			10	183.06
12/05/2025	20:04:45.703	3		183.02
			3	183.02
			3	183.02
12/05/2025	20:04:34.741	1		183.06
			1	183.06
			1	183.06
12/05/2025	20:02:30.928	5		182.98
			5	182.98
			5	182.98
12/05/2025	20:02:19.298	1		182.92
			1	182.92
			1	182.92
12/05/2025	19:59:11.313	300		182.92
			300	182.92
			300	182.92
12/05/2025	19:59:06.849	1		182.92
			1	182.92
			1	182.92
12/05/2025	19:57:18.471	38		183.04
			38	183.04
			38	183.04
12/05/2025	19:54:41.074	15		183.04
			15	183.04
			15	183.04
12/05/2025	19:51:57.961	30		182.96
			30	182.96
			30	182.96
12/05/2025	19:47:11.439	50		182.96
			50	182.96
			50	182.96
12/05/2025	19:44:46.861	1 000		182.84
			1 000	182.84
			1 000	182.84
12/05/2025	19:44:20.427	200		182.84
			200	182.84
			200	182.84
12/05/2025	19:44:16.129	6		182.90
			6	182.90
			6	182.90
12/05/2025	19:44:12.511	2		182.90
			2	182.90
			2	182.90
12/05/2025	19:39:30.632	2		182.96
			2	182.96
			2	182.96
12/05/2025	19:36:33.059	1		182.78
			1	182.78
			1	182.78
12/05/2025	19:35:34.319	26		182.90
			26	182.90
			26	182.90
12/05/2025	19:32:51.922	100		182.94
			100	182.94
			100	182.94
12/05/2025	19:28:05.254	6		182.70
			6	182.70
			6	182.70
12/05/2025	19:27:55.344	3		182.74
			3	182.74
			3	182.74
12/05/2025	19:27:54.289	106		182.68
			106	182.68
			106	182.68
12/05/2025	19:23:34.109	1		182.70
			1	182.70
			1	182.70
12/05/2025	19:22:52.002	71		182.68
			71	182.68
			71	182.68
12/05/2025	19:22:20.352	8		182.72
			8	182.72
			8	182.72
12/05/2025	19:10:40.423	60		182.88
			60	182.88
			60	182.88
12/05/2025	19:09:06.883	30		183.00
			30	183.00
			30	183.00
12/05/2025	19:09:04.997	3		182.98
			3	182.98
			3	182.98
12/05/2025	19:07:08.264	4		182.70
			4	182.70
			4	182.70
12/05/2025	19:06:08.791	3		182.62
			3	182.62
			3	182.62
12/05/2025	19:03:56.121	1		182.52
			1	182.52
			1	182.52
12/05/2025	19:03:14.066	54		182.56
			54	182.56
			54	182.56
12/05/2025	19:02:22.741	1		182.50
			1	182.50
			1	182.50
12/05/2025	19:00:09.883	3		182.56
			3	182.56
			3	182.56
12/05/2025	18:58:23.993	100		182.46
			100	182.46
			100	182.46
12/05/2025	18:58:01.614	80		182.50
			80	182.50
			80	182.50
12/05/2025	18:56:04.642	6		182.40
			6	182.40
			6	182.40
12/05/2025	18:55:40.690	100		182.36
			100	182.36
			100	182.36
12/05/2025	18:53:11.869	60		182.38
			60	182.38
			60	182.38
12/05/2025	18:52:35.858	2		182.32
			2	182.32
			2	182.32
12/05/2025	18:51:25.008	15		182.32
			15	182.32
			15	182.32
12/05/2025	18:43:16.424	10		181.94
			10	181.94
			10	181.94
12/05/2025	18:40:18.140	110		181.98
			110	181.98
			110	181.98
12/05/2025	18:34:22.296	2		181.94
			2	181.94
			2	181.94
12/05/2025	18:33:43.746	10		182.00
			10	182.00
			10	182.00
12/05/2025	18:28:13.676	1		181.94
			1	181.94
			1	181.94
12/05/2025	18:27:26.542	2		181.92
			2	181.92
			2	181.92
12/05/2025	18:22:35.288	300		181.88
			300	181.88
			300	181.88
12/05/2025	18:22:21.780	1		181.82
			1	181.82
			1	181.82
12/05/2025	18:14:17.808	125		181.58
			125	181.58
			125	181.58
12/05/2025	18:13:32.328	55		181.52
			55	181.52
			55	181.52
12/05/2025	18:09:53.382	20		181.46
			20	181.46
			20	181.46
12/05/2025	18:08:32.030	1		181.44
			1	181.44
			1	181.44
12/05/2025	18:05:40.870	3		181.34
			3	181.34
			3	181.34
12/05/2025	18:05:20.034	8		181.38
			8	181.38
			8	181.38
12/05/2025	18:05:00.496	55		181.30
			55	181.30
			55	181.30
12/05/2025	18:04:08.170	2		181.24
			2	181.24
			2	181.24
12/05/2025	17:57:13.349	30		181.36
			30	181.36
			30	181.36
12/05/2025	17:57:03.167	28		181.36
			28	181.36
			28	181.36
12/05/2025	17:56:43.554	2		181.30
			2	181.30
			2	181.30
12/05/2025	17:56:29.767	3		181.34
			3	181.34
			3	181.34
12/05/2025	17:56:21.620	6		181.34
			6	181.34
			6	181.34
12/05/2025	17:56:11.624	2		181.36
			2	181.36
			2	181.36
12/05/2025	17:48:20.785	7		181.50
			7	181.50
			7	181.50
12/05/2025	17:47:23.439	9		181.40
			9	181.40
			9	181.40
12/05/2025	17:47:06.773	15		181.36
			15	181.36
			15	181.36
12/05/2025	17:46:37.794	6		181.42
			6	181.42
			6	181.42
12/05/2025	17:46:23.999	4		181.42
			4	181.42
			4	181.42
12/05/2025	17:45:27.566	1		181.34
			1	181.34
			1	181.34
12/05/2025	17:44:40.169	1		181.40
			1	181.40
			1	181.40
12/05/2025	17:43:17.967	14		181.24
			14	181.24
			14	181.24
12/05/2025	17:43:05.596	3		181.16
			3	181.16
			3	181.16
12/05/2025	17:42:59.457	3		181.20
			3	181.20
			3	181.20
12/05/2025	17:42:42.183	139		181.18
			139	181.18
			139	181.18
12/05/2025	17:41:53.907	20		181.12
			20	181.12
			20	181.12
12/05/2025	17:41:16.744	2		181.18
			2	181.18
			2	181.18
12/05/2025	17:41:06.797	100		181.22
			100	181.22
			100	181.22
12/05/2025	17:39:07.755	7		181.46
			7	181.46
			7	181.46
12/05/2025	17:35:41.144	41		181.38
			41	181.38
			41	181.38
12/05/2025	17:35:13.721	14		181.40
			14	181.40
			14	181.40
12/05/2025	17:27:41.350	1		181.06
			1	181.06
			1	181.06
12/05/2025	17:27:20.369	11		181.14
			11	181.14
			11	181.14
12/05/2025	17:24:23.418	2		181.00
			2	181.00
			2	181.00
12/05/2025	17:24:13.845	2		180.90
			2	180.90
			2	180.90
12/05/2025	17:23:04.489	3		180.96
			3	180.96
			3	180.96
12/05/2025	17:22:27.650	1		180.94
			1	180.94
			1	180.94
12/05/2025	17:22:21.460	3		181.08
			3	181.08
			3	181.08
12/05/2025	17:21:18.962	11		181.14
			11	181.14
			11	181.14
12/05/2025	17:17:42.298	2		181.14
			2	181.14
			2	181.14
12/05/2025	17:08:05.938	6		180.94
			6	180.94
			6	180.94
12/05/2025	17:01:36.577	50		181.14
			50	181.14
			50	181.14
12/05/2025	16:56:44.489	8		181.32
			8	181.32
			8	181.32
12/05/2025	16:55:23.282	5		181.48
			5	181.48
			5	181.48
12/05/2025	16:50:43.226	100		181.14
			100	181.14
			100	181.14
12/05/2025	16:49:20.952	4		181.14
			4	181.14
			4	181.14
12/05/2025	16:47:30.916	137		181.22
			137	181.22
			137	181.22
12/05/2025	16:45:11.664	1		181.16
			1	181.16
			1	181.16
12/05/2025	16:43:20.622	1		181.08
			1	181.08
			1	181.08
12/05/2025	16:43:11.793	3		181.06
			3	181.06
			3	181.06
12/05/2025	16:42:46.995	90		181.10
			90	181.10
			90	181.10
12/05/2025	16:40:59.550	41		180.80
			41	180.80
			41	180.80
12/05/2025	16:40:41.570	100		180.80
			100	180.80
			100	180.80
12/05/2025	16:40:32.239	23		180.66
			23	180.66
			23	180.66
12/05/2025	16:39:33.818	13		180.52
			13	180.52
			13	180.52
12/05/2025	16:39:23.402	39		180.52
			39	180.52
			39	180.52
12/05/2025	16:38:44.895	1 000		180.32
			1 000	180.32
			1 000	180.32
12/05/2025	16:36:04.774	8		180.46
			8	180.46
			8	180.46
12/05/2025	16:33:39.661	1		180.70
			1	180.70
			1	180.70
12/05/2025	16:31:41.716	1		180.36
			1	180.36
			1	180.36
12/05/2025	16:31:20.377	5		180.58
			5	180.58
			5	180.58
12/05/2025	16:29:44.771	1		180.78
			1	180.78
			1	180.78
12/05/2025	16:29:32.588	100		180.74
			100	180.74
			100	180.74
12/05/2025	16:27:50.725	30		181.00
			30	181.00
			30	181.00
12/05/2025	16:24:49.055	49		181.54
			49	181.54
			49	181.54
12/05/2025	16:24:20.422	1		181.66
			1	181.66
			1	181.66
12/05/2025	16:21:17.790	1		181.36
			1	181.36
			1	181.36
12/05/2025	16:21:14.626	150		181.36
			150	181.36
			150	181.36
12/05/2025	16:19:45.637	80		181.48
			80	181.48
			80	181.48
12/05/2025	16:15:25.044	3		181.56
			3	181.56
			3	181.56
12/05/2025	16:15:06.935	1		181.62
			1	181.62
			1	181.62
12/05/2025	16:14:34.458	2		181.62
			2	181.62
			2	181.62
12/05/2025	16:13:36.274	30		181.42
			30	181.42
			30	181.42
12/05/2025	16:13:30.735	12		181.42
			12	181.42
			12	181.42
12/05/2025	16:10:32.494	1		181.12
			1	181.12
			1	181.12
12/05/2025	16:09:33.347	20		181.12
			20	181.12
			20	181.12
12/05/2025	16:08:32.613	2		181.22
			2	181.22
			2	181.22
12/05/2025	16:07:26.414	600		181.22
			600	181.22
			600	181.22
12/05/2025	16:05:48.686	1		181.30
			1	181.30
			1	181.30
12/05/2025	16:01:56.437	15		181.16
			15	181.16
			15	181.16
12/05/2025	16:01:35.431	120		181.12
			120	181.12
			120	181.12
12/05/2025	16:01:18.447	2		181.12
			2	181.12
			2	181.12
12/05/2025	16:01:09.907	5		181.06
			5	181.06
			5	181.06
12/05/2025	16:00:53.892	35		181.10
			35	181.10
			35	181.10
12/05/2025	16:00:02.785	3		181.26
			3	181.26
			3	181.26
12/05/2025	15:59:50.758	5		181.04
			5	181.04
			5	181.04
12/05/2025	15:58:37.796	24		181.16
			24	181.16
			24	181.16
12/05/2025	15:58:29.921	2		181.32
			2	181.32
			2	181.32
12/05/2025	15:57:58.938	5		181.24
			5	181.24
			5	181.24
12/05/2025	15:57:25.428	3		181.20
			3	181.20
			3	181.20
12/05/2025	15:57:19.367	75		181.18
			75	181.18
			75	181.18
12/05/2025	15:57:14.889	60		181.16
			60	181.16
			60	181.16
12/05/2025	15:57:02.424	11		181.16
			11	181.16
			11	181.16
12/05/2025	15:56:51.772	55		181.24
			55	181.24
			55	181.24
12/05/2025	15:56:09.979	3		181.34
			3	181.34
			3	181.34
12/05/2025	15:56:06.830	13		181.16
			13	181.16
			13	181.16
12/05/2025	15:53:53.268	100		181.52
			100	181.52
			100	181.52
12/05/2025	15:52:41.349	2		181.26
			2	181.26
			2	181.26
12/05/2025	15:51:57.542	125		181.22
			125	181.22
			125	181.22
12/05/2025	15:51:54.579	3		181.22
			3	181.22
			3	181.22
12/05/2025	15:51:47.032	100		181.26
			100	181.26
			100	181.26
12/05/2025	15:51:04.824	3		181.16
			3	181.16
			3	181.16
12/05/2025	15:51:02.187	1		181.28
			1	181.28
			1	181.28
12/05/2025	15:51:01.520	193		181.30
			193	181.30
			193	181.30
12/05/2025	15:50:55.552	3		181.16
			3	181.16
			3	181.16
12/05/2025	15:50:33.387	30		181.22
			30	181.22
			30	181.22
12/05/2025	15:50:24.879	1		181.28
			1	181.28
			1	181.28
12/05/2025	15:47:42.799	100		180.92
			100	180.92
			100	180.92
12/05/2025	15:47:15.801	20		180.86
			20	180.86
			20	180.86
12/05/2025	15:46:48.623	8		180.92
			8	180.92
			8	180.92
12/05/2025	15:45:34.606	9		181.04
			9	181.04
			9	181.04
12/05/2025	15:43:25.027	27		180.90
			27	180.90
			27	180.90
12/05/2025	15:43:17.213	100		180.82
			100	180.82
			100	180.82
12/05/2025	15:40:17.306	29		180.94
			29	180.94
			29	180.94
12/05/2025	15:40:12.693	1 000		180.94
			1 000	180.94
			1 000	180.94
12/05/2025	15:40:10.566	2 000		180.94
			2 000	180.94
			2 000	180.94
12/05/2025	15:38:47.326	200		180.94
			200	180.94
			200	180.94
12/05/2025	15:38:35.196	3		181.04
			3	181.04
			3	181.04
12/05/2025	15:38:25.524	1		180.96
			1	180.96
			1	180.96
12/05/2025	15:38:18.478	10		180.94
			10	180.94
			10	180.94
12/05/2025	15:37:53.830	47		181.06
			47	181.06
			47	181.06
12/05/2025	15:36:08.579	1		181.18
			1	181.18
			1	181.18
12/05/2025	15:35:42.942	29		181.06
			29	181.06
			29	181.06
12/05/2025	15:35:32.434	1		181.02
			1	181.02
			1	181.02
12/05/2025	15:35:32.387	580		180.98
			580	180.98
			580	180.98
12/05/2025	15:34:39.362	10		181.28
			10	181.28
			10	181.28
12/05/2025	15:34:15.553	280		181.24
			280	181.24
			280	181.24
12/05/2025	15:31:13.376	1		181.70
			1	181.70
			1	181.70
12/05/2025	15:30:36.286	8		182.00
			8	182.00
			8	182.00
12/05/2025	15:26:16.797	1		182.28
			1	182.28
			1	182.28
12/05/2025	15:25:06.718	8		182.18
			8	182.18
			8	182.18
12/05/2025	15:24:22.085	3		182.34
			3	182.34
			3	182.34
12/05/2025	15:23:53.113	1		182.24
			1	182.24
			1	182.24
12/05/2025	15:23:29.495	12		182.24
			12	182.24
			12	182.24
12/05/2025	15:21:37.777	80		182.18
			80	182.18
			80	182.18
12/05/2025	15:21:20.610	138		182.24
			138	182.24
			138	182.24
12/05/2025	15:21:00.582	30		182.24
			30	182.24
			30	182.24
12/05/2025	15:20:28.288	14		182.18
			14	182.18
			14	182.18
12/05/2025	15:18:37.683	109		182.24
			109	182.24
			109	182.24
12/05/2025	15:18:34.933	82		182.24
			82	182.24
			82	182.24
12/05/2025	15:16:07.422	1		182.42
			1	182.42
			1	182.42
12/05/2025	15:16:04.563	70		182.42
			70	182.42
			70	182.42
12/05/2025	15:14:57.899	70		182.24
			70	182.24
			70	182.24
12/05/2025	15:14:11.588	20		182.30
			20	182.30
			20	182.30
12/05/2025	15:13:45.464	1		182.34
			1	182.34
			1	182.34
12/05/2025	15:13:10.593	59		182.28
			59	182.28
			59	182.28
12/05/2025	15:11:29.711	87		182.12
			87	182.12
			87	182.12
12/05/2025	15:10:19.828	48		182.10
			48	182.10
			48	182.10
12/05/2025	15:09:42.442	839		182.10
			839	182.10
			839	182.10
12/05/2025	15:09:18.295	100		182.06
			100	182.06
			100	182.06
12/05/2025	15:08:50.108	100		182.12
			100	182.12
			100	182.12
12/05/2025	15:06:05.579	137		182.34
			137	182.34
			137	182.34
12/05/2025	15:01:44.900	77		182.52
			77	182.52
			77	182.52
12/05/2025	15:01:20.132	6		182.64
			6	182.64
			6	182.64
12/05/2025	15:01:18.500	2		182.64
			2	182.64
			2	182.64
12/05/2025	14:59:02.363	28		182.42
			28	182.42
			28	182.42
12/05/2025	14:57:04.589	25		182.46
			25	182.46
			25	182.46
12/05/2025	14:54:10.458	220		182.42
			220	182.42
			220	182.42
12/05/2025	14:48:57.662	3		182.18
			3	182.18
			3	182.18
12/05/2025	14:46:29.709	23		182.18
			23	182.18
			23	182.18
12/05/2025	14:46:20.528	50		182.24
			50	182.24
			50	182.24
12/05/2025	14:45:40.127	10		182.24
			10	182.24
			10	182.24
12/05/2025	14:45:03.478	1		182.36
			1	182.36
			1	182.36
12/05/2025	14:43:54.571	195		182.30
			195	182.30
			195	182.30
12/05/2025	14:43:28.215	80		182.28
			80	182.28
			80	182.28
12/05/2025	14:42:38.432	10		182.32
			10	182.32
			10	182.32
12/05/2025	14:41:45.162	5		182.36
			5	182.36
			5	182.36
12/05/2025	14:40:28.049	50		182.40
			50	182.40
			50	182.40
12/05/2025	14:39:15.600	1		182.36
			1	182.36
			1	182.36
12/05/2025	14:38:55.627	17		182.32
			17	182.32
			17	182.32
12/05/2025	14:38:39.416	4		182.48
			4	182.48
			4	182.48
12/05/2025	14:38:32.395	6		182.50
			6	182.50
			6	182.50
12/05/2025	14:37:47.604	1		182.58
			1	182.58
			1	182.58
12/05/2025	14:36:25.812	50		182.66
			50	182.66
			50	182.66
12/05/2025	14:35:48.244	20		182.70
			20	182.70
			20	182.70
12/05/2025	14:34:57.574	1		182.70
			1	182.70
			1	182.70
12/05/2025	14:34:13.629	9		182.88
			9	182.88
			9	182.88
12/05/2025	14:28:36.421	11		182.94
			11	182.94
			11	182.94
12/05/2025	14:27:54.979	7		182.94
			7	182.94
			7	182.94
12/05/2025	14:24:02.039	6		182.78
			6	182.78
			6	182.78
12/05/2025	14:23:19.227	5		182.62
			5	182.62
			5	182.62
12/05/2025	14:22:37.587	2		182.70
			2	182.70
			2	182.70
12/05/2025	14:22:29.948	100		182.72
			100	182.72
			100	182.72
12/05/2025	14:21:10.439	50		182.76
			50	182.76
			50	182.76
12/05/2025	14:20:59.576	63		182.72
			63	182.72
			63	182.72
12/05/2025	14:20:34.430	1		182.62
			1	182.62
			1	182.62
12/05/2025	14:18:24.752	5		182.70
			5	182.70
			5	182.70
12/05/2025	14:17:45.952	16		182.70
			16	182.70
			16	182.70
12/05/2025	14:15:00.343	3		182.62
			3	182.62
			3	182.62
12/05/2025	14:14:45.351	1		182.70
			1	182.70
			1	182.70
12/05/2025	14:11:09.411	20		182.52
			20	182.52
			20	182.52
12/05/2025	14:10:59.520	50		182.54
			50	182.54
			50	182.54
12/05/2025	14:08:08.303	11		182.52
			11	182.52
			11	182.52
12/05/2025	14:05:47.706	1		182.54
			1	182.54
			1	182.54
12/05/2025	14:04:47.865	49		182.52
			49	182.52
			49	182.52
12/05/2025	14:04:10.260	6		182.50
			6	182.50
			6	182.50
12/05/2025	14:00:19.887	1		182.50
			1	182.50
			1	182.50
12/05/2025	13:58:55.489	37		182.40
			37	182.40
			37	182.40
12/05/2025	13:58:22.880	1		182.42
			1	182.42
			1	182.42
12/05/2025	13:57:29.190	30		182.42
			30	182.42
			30	182.42
12/05/2025	13:47:32.776	45		182.62
			45	182.62
			45	182.62
12/05/2025	13:46:18.674	3		182.52
			3	182.52
			3	182.52
12/05/2025	13:45:26.940	1		182.52
			1	182.52
			1	182.52
12/05/2025	13:44:22.211	3		182.44
			3	182.44
			3	182.44
12/05/2025	13:43:00.331	1		182.60
			1	182.60
			1	182.60
12/05/2025	13:42:26.023	7		182.56
			7	182.56
			7	182.56
12/05/2025	13:40:54.613	25		182.80
			25	182.80
			25	182.80
12/05/2025	13:37:18.053	200		182.80
			200	182.80
			200	182.80
12/05/2025	13:36:30.163	20		182.82
			20	182.82
			20	182.82
12/05/2025	13:30:54.441	10		182.82
			10	182.82
			10	182.82
12/05/2025	13:29:49.576	3		182.82
			3	182.82
			3	182.82
12/05/2025	13:29:45.981	1		182.74
			1	182.74
			1	182.74
12/05/2025	13:29:23.953	2		182.78
			2	182.78
			2	182.78
12/05/2025	13:29:15.086	26		182.84
			26	182.84
			26	182.84
12/05/2025	13:28:15.128	1		182.94
			1	182.94
			1	182.94
12/05/2025	13:24:48.258	500		182.86
			500	182.86
			500	182.86
12/05/2025	13:23:57.617	1		182.80
			1	182.80
			1	182.80
12/05/2025	13:23:52.314	450		182.84
			450	182.84
			450	182.84
12/05/2025	13:23:42.421	500		182.88
			500	182.88
			500	182.88
12/05/2025	13:23:36.804	750		182.90
			750	182.90
			750	182.90
12/05/2025	13:23:11.265	10		182.84
			10	182.84
			10	182.84
12/05/2025	13:20:21.451	1		182.84
			1	182.84
			1	182.84
12/05/2025	13:18:57.025	2 000		182.88
			2 000	182.88
			2 000	182.88
12/05/2025	13:14:57.295	15		182.98
			15	182.98
			15	182.98
12/05/2025	13:12:55.467	15		183.10
			15	183.10
			15	183.10
12/05/2025	13:12:00.714	1		183.24
			1	183.24
			1	183.24
12/05/2025	13:11:41.905	1		183.32
			1	183.32
			1	183.32
12/05/2025	13:11:38.683	1		183.34
			1	183.34
			1	183.34
12/05/2025	13:11:22.489	3		183.32
			3	183.32
			3	183.32
12/05/2025	13:10:37.217	1		183.42
			1	183.42
			1	183.42
12/05/2025	13:08:27.069	2		183.42
			2	183.42
			2	183.42
12/05/2025	13:07:32.323	10		183.42
			10	183.42
			10	183.42
12/05/2025	13:07:26.801	3		183.44
			3	183.44
			3	183.44
12/05/2025	13:07:15.021	15		183.48
			15	183.48
			15	183.48
12/05/2025	13:06:39.785	30		183.48
			30	183.48
			30	183.48
12/05/2025	13:06:22.586	1		183.60
			1	183.60
			1	183.60
12/05/2025	13:05:38.911	1		183.44
			1	183.44
			1	183.44
12/05/2025	13:04:13.788	1		183.42
			1	183.42
			1	183.42
12/05/2025	13:00:29.353	12		183.38
			12	183.38
			12	183.38
12/05/2025	12:59:16.986	150		183.44
			150	183.44
			150	183.44
12/05/2025	12:58:29.299	3		183.30
			3	183.30
			3	183.30
12/05/2025	12:58:16.848	784		183.30
			784	183.30
			784	183.30
12/05/2025	12:58:14.715	2		183.26
			2	183.26
			2	183.26
12/05/2025	12:57:50.828	500		183.22
			500	183.22
			500	183.22
12/05/2025	12:57:33.058	139		183.28
			139	183.28
			139	183.28

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: 100.5553 / Ask: 100.7171
Volume: 72 461
+4.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice