Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

792

670

84.01

Date	Time	Volume	Order Volume	Price
14/05/2025	13:54:44.724	2		84.01
			2	84.01
			2	84.01
14/05/2025	13:54:00.447	60		84.02
			60	84.02
			60	84.02
14/05/2025	13:53:59.649	1		84.00
			1	84.00
			1	84.00
14/05/2025	13:53:26.541	1		84.02
			1	84.02
			1	84.02
14/05/2025	13:53:00.395	1		84.02
			1	84.02
			1	84.02
14/05/2025	13:52:59.881	1		84.00
			1	84.00
			1	84.00
14/05/2025	13:52:23.534	1		84.01
			1	84.01
			1	84.01
14/05/2025	13:51:21.953	1		83.98
			1	83.98
			1	83.98
14/05/2025	13:49:10.911	3		83.97
			3	83.97
			3	83.97
14/05/2025	13:49:06.640	80		83.99
			80	83.99
			80	83.99
14/05/2025	13:48:51.386	2		83.97
			2	83.97
			2	83.97
14/05/2025	13:48:24.505	3		83.97
			3	83.97
			3	83.97
14/05/2025	13:46:01.377	1		84.00
			1	84.00
			1	84.00
14/05/2025	13:45:26.709	4		84.00
			4	84.00
			4	84.00
14/05/2025	13:45:22.830	1		84.00
			1	84.00
			1	84.00
14/05/2025	13:45:14.678	1		84.00
			1	84.00
			1	84.00
14/05/2025	13:44:21.036	2		83.99
			2	83.99
			2	83.99
14/05/2025	13:43:50.748	1		84.04
			1	84.04
			1	84.04
14/05/2025	13:43:21.867	1		84.01
			1	84.01
			1	84.01
14/05/2025	13:42:16.642	2		83.99
			2	83.99
			2	83.99
14/05/2025	13:41:11.681	6		83.97
			6	83.97
			6	83.97
14/05/2025	13:38:34.058	1		84.04
			1	84.04
			1	84.04
14/05/2025	13:38:07.483	2		84.05
			2	84.05
			2	84.05
14/05/2025	13:37:48.970	1		84.03
			1	84.03
			1	84.03
14/05/2025	13:35:51.529	2		84.04
			2	84.04
			2	84.04
14/05/2025	13:30:42.754	35		84.09
			35	84.09
			35	84.09
14/05/2025	13:25:30.376	1		84.02
			1	84.02
			1	84.02
14/05/2025	13:24:54.252	5		84.02
			5	84.02
			5	84.02
14/05/2025	13:24:26.788	1		84.02
			1	84.02
			1	84.02
14/05/2025	13:23:49.880	10		84.02
			10	84.02
			10	84.02
14/05/2025	13:23:07.353	95		84.04
			95	84.04
			95	84.04
14/05/2025	13:21:48.492	1		84.04
			1	84.04
			1	84.04
14/05/2025	13:21:47.889	2		84.04
			2	84.04
			2	84.04
14/05/2025	13:21:47.591	1		84.01
			1	84.01
			1	84.01
14/05/2025	13:21:09.160	2		84.04
			2	84.04
			2	84.04
14/05/2025	13:20:16.390	28		84.01
			28	84.01
			28	84.01
14/05/2025	13:19:53.044	46		84.01
			46	84.01
			46	84.01
14/05/2025	13:19:35.175	67		84.00
			67	84.00
			67	84.00
14/05/2025	13:18:46.415	3		83.99
			3	83.99
			3	83.99
14/05/2025	13:18:44.806	12		84.00
			12	84.00
			11	84.00
			1	84.00
14/05/2025	13:15:24.932	3		83.94
			3	83.94
			3	83.94
14/05/2025	13:14:54.948	2		83.96
			2	83.96
			2	83.96
14/05/2025	13:14:24.148	3		83.94
			3	83.94
			3	83.94
14/05/2025	13:14:20.430	2		83.92
			2	83.92
			2	83.92
14/05/2025	13:13:51.851	1		83.92
			1	83.92
			1	83.92
14/05/2025	13:13:18.483	3		83.91
			3	83.91
			3	83.91
14/05/2025	13:12:14.507	1		83.97
			1	83.97
			1	83.97
14/05/2025	13:11:50.756	1		83.97
			1	83.97
			1	83.97
14/05/2025	13:11:13.729	10		83.97
			10	83.97
			10	83.97
14/05/2025	13:11:07.684	2		83.82
			2	83.82
			2	83.82
14/05/2025	13:08:32.228	61		83.88
			61	83.88
			61	83.88
14/05/2025	13:07:45.981	3		83.86
			3	83.86
			3	83.86
14/05/2025	13:07:26.550	3		83.87
			3	83.87
			3	83.87
14/05/2025	13:05:35.344	1		83.89
			1	83.89
			1	83.89
14/05/2025	13:05:15.006	1		83.86
			1	83.86
			1	83.86
14/05/2025	13:03:08.820	1		83.86
			1	83.86
			1	83.86
14/05/2025	13:02:33.488	3		83.87
			3	83.87
			3	83.87
14/05/2025	13:02:28.562	1		83.88
			1	83.88
			1	83.88
14/05/2025	13:01:39.849	1		83.83
			1	83.83
			1	83.83
14/05/2025	13:01:13.292	3		83.81
			3	83.81
			3	83.81
14/05/2025	13:01:06.946	2		83.81
			2	83.81
			2	83.81
14/05/2025	12:58:40.034	1		83.77
			1	83.77
			1	83.77
14/05/2025	12:56:18.246	1		83.73
			1	83.73
			1	83.73
14/05/2025	12:54:35.891	13		83.75
			13	83.75
			13	83.75
14/05/2025	12:54:35.186	1		83.75
			1	83.75
			1	83.75
14/05/2025	12:54:07.405	1		83.72
			1	83.72
			1	83.72
14/05/2025	12:53:33.486	2		83.75
			2	83.75
			2	83.75
14/05/2025	12:52:38.322	1		83.76
			1	83.76
			1	83.76
14/05/2025	12:51:56.753	2		83.76
			2	83.76
			2	83.76
14/05/2025	12:51:16.998	1		83.76
			1	83.76
			1	83.76
14/05/2025	12:51:05.434	1		83.73
			1	83.73
			1	83.73
14/05/2025	12:51:01.205	4		83.73
			4	83.73
			4	83.73
14/05/2025	12:50:13.400	2		83.71
			2	83.71
			2	83.71
14/05/2025	12:49:32.036	6		83.77
			6	83.77
			6	83.77
14/05/2025	12:48:50.662	3		83.78
			3	83.78
			3	83.78
14/05/2025	12:48:33.560	1		83.75
			1	83.75
			1	83.75
14/05/2025	12:48:27.928	2		83.75
			2	83.75
			2	83.75
14/05/2025	12:48:07.395	1		83.78
			1	83.78
			1	83.78
14/05/2025	12:45:03.095	2		83.78
			2	83.78
			2	83.78
14/05/2025	12:44:59.469	3		83.78
			3	83.78
			3	83.78
14/05/2025	12:44:45.227	100		83.78
			100	83.78
			100	83.78
14/05/2025	12:44:41.657	1		83.78
			1	83.78
			1	83.78
14/05/2025	12:43:03.209	20		83.78
			20	83.78
			20	83.78
14/05/2025	12:42:04.428	3		83.75
			3	83.75
			3	83.75
14/05/2025	12:41:26.184	1		83.78
			1	83.78
			1	83.78
14/05/2025	12:40:39.477	1		83.78
			1	83.78
			1	83.78
14/05/2025	12:36:11.131	3		83.75
			3	83.75
			3	83.75
14/05/2025	12:35:28.758	6		83.74
			6	83.74
			6	83.74
14/05/2025	12:31:59.633	12		83.68
			12	83.68
			12	83.68
14/05/2025	12:31:43.552	8		83.67
			8	83.67
			8	83.67
14/05/2025	12:31:02.054	2		83.72
			2	83.72
			2	83.72
14/05/2025	12:30:19.282	1		83.72
			1	83.72
			1	83.72
14/05/2025	12:29:38.516	1		83.72
			1	83.72
			1	83.72
14/05/2025	12:29:03.493	1		83.72
			1	83.72
			1	83.72
14/05/2025	12:28:55.233	4		83.73
			4	83.73
			4	83.73
14/05/2025	12:28:48.917	20		83.73
			20	83.73
			20	83.73
14/05/2025	12:28:33.949	1		83.74
			1	83.74
			1	83.74
14/05/2025	12:28:24.905	6		83.73
			6	83.73
			6	83.73
14/05/2025	12:28:12.558	1		83.74
			1	83.74
			1	83.74
14/05/2025	12:27:24.840	1		83.73
			1	83.73
			1	83.73
14/05/2025	12:27:02.383	1		83.74
			1	83.74
			1	83.74
14/05/2025	12:26:33.911	10		83.74
			10	83.74
			10	83.74
14/05/2025	12:26:28.965	27		83.73
			27	83.73
			27	83.73
14/05/2025	12:26:19.374	2		83.73
			2	83.73
			2	83.73
14/05/2025	12:25:03.800	111		83.72
			111	83.72
			111	83.72
14/05/2025	12:24:34.370	1		83.71
			1	83.71
			1	83.71
14/05/2025	12:24:13.822	2		83.72
			2	83.72
			2	83.72
14/05/2025	12:23:53.488	1		83.72
			1	83.72
			1	83.72
14/05/2025	12:23:51.478	3		83.71
			3	83.71
			3	83.71
14/05/2025	12:22:48.635	1		83.65
			1	83.65
			1	83.65
14/05/2025	12:21:30.976	2		83.63
			2	83.63
			2	83.63
14/05/2025	12:20:49.812	1		83.62
			1	83.62
			1	83.62
14/05/2025	12:19:29.971	1		83.61
			1	83.61
			1	83.61
14/05/2025	12:18:25.535	1		83.55
			1	83.55
			1	83.55
14/05/2025	12:18:08.716	1		83.55
			1	83.55
			1	83.55
14/05/2025	12:16:32.567	23		83.58
			23	83.58
			23	83.58
14/05/2025	12:16:25.406	3		83.58
			3	83.58
			3	83.58
14/05/2025	12:15:53.387	1		83.58
			1	83.58
			1	83.58
14/05/2025	12:14:57.599	3		83.55
			3	83.55
			3	83.55
14/05/2025	12:14:30.203	1		83.59
			1	83.59
			1	83.59
14/05/2025	12:13:31.195	2		83.57
			2	83.57
			2	83.57
14/05/2025	12:13:15.851	42		83.55
			42	83.55
			42	83.55
14/05/2025	12:12:49.848	120		83.57
			120	83.57
			120	83.57
14/05/2025	12:11:19.988	8		83.53
			8	83.53
			8	83.53
14/05/2025	12:06:19.624	3		83.54
			3	83.54
			3	83.54
14/05/2025	12:05:01.028	1		83.54
			1	83.54
			1	83.54
14/05/2025	12:03:00.147	5		83.52
			5	83.52
			5	83.52
14/05/2025	12:02:51.910	1		83.49
			1	83.49
			1	83.49
14/05/2025	12:02:32.881	1		83.52
			1	83.52
			1	83.52
14/05/2025	12:01:25.945	1		83.51
			1	83.51
			1	83.51
14/05/2025	12:00:32.806	9		83.52
			9	83.52
			9	83.52
14/05/2025	11:58:55.747	2		83.52
			2	83.52
			2	83.52
14/05/2025	11:56:57.387	3		83.52
			3	83.52
			3	83.52
14/05/2025	11:55:16.896	3		83.47
			3	83.47
			3	83.47
14/05/2025	11:54:52.349	3		83.50
			3	83.50
			3	83.50
14/05/2025	11:54:50.634	1		83.47
			1	83.47
			1	83.47
14/05/2025	11:54:46.712	1		83.50
			1	83.50
			1	83.50
14/05/2025	11:54:39.228	2		83.47
			2	83.47
			2	83.47
14/05/2025	11:54:29.601	4		83.50
			4	83.50
			4	83.50
14/05/2025	11:53:13.415	2		83.52
			2	83.52
			2	83.52
14/05/2025	11:52:07.792	1		83.51
			1	83.51
			1	83.51
14/05/2025	11:50:58.047	1		83.46
			1	83.46
			1	83.46
14/05/2025	11:49:04.200	5		83.47
			5	83.47
			5	83.47
14/05/2025	11:47:16.927	1		83.52
			1	83.52
			1	83.52
14/05/2025	11:46:19.550	12		83.52
			12	83.52
			12	83.52
14/05/2025	11:44:40.943	5		83.47
			5	83.47
			5	83.47
14/05/2025	11:43:53.624	1		83.53
			1	83.53
			1	83.53
14/05/2025	11:43:36.029	3		83.49
			3	83.49
			3	83.49
14/05/2025	11:43:28.768	1		83.52
			1	83.52
			1	83.52
14/05/2025	11:41:51.637	4		83.53
			4	83.53
			4	83.53
14/05/2025	11:41:16.411	1		83.52
			1	83.52
			1	83.52
14/05/2025	11:39:57.082	1		83.56
			1	83.56
			1	83.56
14/05/2025	11:39:49.832	1		83.56
			1	83.56
			1	83.56
14/05/2025	11:39:26.576	1		83.56
			1	83.56
			1	83.56
14/05/2025	11:39:13.598	1		83.56
			1	83.56
			1	83.56
14/05/2025	11:38:06.546	62		83.52
			62	83.52
			62	83.52
14/05/2025	11:35:42.919	1		83.57
			1	83.57
			1	83.57
14/05/2025	11:34:50.859	3		83.53
			3	83.53
			3	83.53
14/05/2025	11:34:38.272	1		83.55
			1	83.55
			1	83.55
14/05/2025	11:34:31.420	1		83.56
			1	83.56
			1	83.56
14/05/2025	11:31:35.070	1		83.57
			1	83.57
			1	83.57
14/05/2025	11:29:32.774	5		83.55
			5	83.55
			5	83.55
14/05/2025	11:29:12.041	1		83.50
			1	83.50
			1	83.50
14/05/2025	11:28:19.207	1		83.53
			1	83.53
			1	83.53
14/05/2025	11:25:09.610	1		83.52
			1	83.52
			1	83.52
14/05/2025	11:21:27.262	1		83.48
			1	83.48
			1	83.48
14/05/2025	11:20:19.909	1		83.49
			1	83.49
			1	83.49
14/05/2025	11:19:12.876	4		83.49
			4	83.49
			4	83.49
14/05/2025	11:18:54.551	50		83.52
			50	83.52
			50	83.52
14/05/2025	11:18:19.760	3		83.52
			3	83.52
			3	83.52
14/05/2025	11:18:11.099	1		83.55
			1	83.55
			1	83.55
14/05/2025	11:18:10.698	1		83.55
			1	83.55
			1	83.55
14/05/2025	11:17:16.412	70		83.46
			70	83.46
			70	83.46
14/05/2025	11:17:07.994	5		83.46
			5	83.46
			5	83.46
14/05/2025	11:16:29.131	2		83.48
			2	83.48
			2	83.48
14/05/2025	11:15:18.867	1		83.52
			1	83.52
			1	83.52
14/05/2025	11:14:48.644	3		83.55
			3	83.55
			3	83.55
14/05/2025	11:14:33.459	1		83.55
			1	83.55
			1	83.55
14/05/2025	11:13:23.260	1		83.55
			1	83.55
			1	83.55
14/05/2025	11:12:18.828	3		83.55
			3	83.55
			3	83.55
14/05/2025	11:11:52.659	1		83.58
			1	83.58
			1	83.58
14/05/2025	11:10:30.669	1 593		83.58
			1 583	83.58
			1 593	83.58
			1	83.58
			5	83.58
			3	83.58
			1	83.58
14/05/2025	11:10:03.063	2 000		83.56
			2 000	83.56
			2 000	83.56
14/05/2025	11:07:01.758	3		83.57
			3	83.57
			3	83.57
14/05/2025	11:06:37.206	1		83.60
			1	83.60
			1	83.60
14/05/2025	11:06:09.415	3		83.56
			3	83.56
			3	83.56
14/05/2025	11:05:25.865	8		83.53
			8	83.53
			8	83.53
14/05/2025	11:05:03.288	1		83.57
			1	83.57
			1	83.57
14/05/2025	11:03:11.733	9		83.62
			9	83.62
			9	83.62
14/05/2025	11:02:56.302	1		83.62
			1	83.62
			1	83.62
14/05/2025	11:01:37.101	85		83.69
			85	83.69
			85	83.69
14/05/2025	11:00:35.115	3		83.69
			3	83.69
			3	83.69
14/05/2025	11:00:09.354	3		83.65
			3	83.65
			3	83.65
14/05/2025	11:00:06.127	3 026		83.68
			3 026	83.68
			1 796	83.68
			1 230	83.68
14/05/2025	10:59:09.561	1		83.71
			1	83.71
			1	83.71
14/05/2025	10:58:55.273	1		83.71
			1	83.71
			1	83.71
14/05/2025	10:58:46.310	1		83.71
			1	83.71
			1	83.71
14/05/2025	10:58:40.473	1		83.67
			1	83.67
			1	83.67
14/05/2025	10:56:24.221	1		83.73
			1	83.73
			1	83.73
14/05/2025	10:53:37.627	60		83.74
			60	83.74
			60	83.74
14/05/2025	10:52:10.421	1		83.67
			1	83.67
			1	83.67
14/05/2025	10:50:23.351	20		83.69
			20	83.69
			20	83.69
14/05/2025	10:50:21.242	1		83.72
			1	83.72
			1	83.72
14/05/2025	10:49:37.631	59		83.68
			59	83.68
			59	83.68
14/05/2025	10:49:28.827	1		83.68
			1	83.68
			1	83.68
14/05/2025	10:48:50.779	1		83.66
			1	83.66
			1	83.66
14/05/2025	10:47:35.691	13		83.65
			13	83.65
			13	83.65
14/05/2025	10:46:18.206	3		83.68
			3	83.68
			3	83.68
14/05/2025	10:46:07.231	3		83.71
			3	83.71
			3	83.71
14/05/2025	10:45:19.595	1 251		83.69
			1 251	83.69
			1 251	83.69
14/05/2025	10:44:41.473	1		83.72
			1	83.72
			1	83.72
14/05/2025	10:43:59.803	1		83.71
			1	83.71
			1	83.71
14/05/2025	10:43:46.519	1		83.72
			1	83.72
			1	83.72
14/05/2025	10:42:58.316	3		83.70
			3	83.70
			3	83.70
14/05/2025	10:42:31.194	1 513		83.65
			1 513	83.65
			1 513	83.65
14/05/2025	10:41:42.446	1		83.65
			1	83.65
			1	83.65
14/05/2025	10:41:05.614	3		83.63
			3	83.63
			3	83.63
14/05/2025	10:40:59.275	1		83.67
			1	83.67
			1	83.67
14/05/2025	10:40:50.002	1		83.66
			1	83.66
			1	83.66
14/05/2025	10:40:25.544	1		83.67
			1	83.67
			1	83.67
14/05/2025	10:40:23.939	7		83.66
			7	83.66
			7	83.66
14/05/2025	10:40:01.288	1		83.66
			1	83.66
			1	83.66
14/05/2025	10:39:46.289	2		83.69
			2	83.69
			2	83.69
14/05/2025	10:39:08.058	1		83.69
			1	83.69
			1	83.69
14/05/2025	10:38:46.113	11		83.66
			11	83.66
			11	83.66
14/05/2025	10:38:04.683	178		83.69
			178	83.69
			178	83.69
14/05/2025	10:38:00.940	1		83.66
			1	83.66
			1	83.66
14/05/2025	10:36:32.687	1		83.66
			1	83.66
			1	83.66
14/05/2025	10:35:15.163	5		83.62
			5	83.62
			5	83.62
14/05/2025	10:34:30.343	25		83.62
			25	83.62
			25	83.62
14/05/2025	10:34:04.173	1		83.64
			1	83.64
			1	83.64
14/05/2025	10:33:50.395	3		83.66
			3	83.66
			3	83.66
14/05/2025	10:30:39.179	3		83.69
			3	83.69
			3	83.69
14/05/2025	10:30:26.498	2		83.72
			2	83.72
			2	83.72
14/05/2025	10:29:28.524	2		83.70
			2	83.70
			2	83.70
14/05/2025	10:26:13.127	1		83.64
			1	83.64
			1	83.64
14/05/2025	10:25:41.425	1		83.62
			1	83.62
			1	83.62
14/05/2025	10:25:18.413	8		83.62
			8	83.62
			8	83.62
14/05/2025	10:25:17.177	12		83.64
			12	83.64
			12	83.64
14/05/2025	10:24:56.482	1		83.64
			1	83.64
			1	83.64
14/05/2025	10:23:12.696	2		83.68
			2	83.68
			2	83.68
14/05/2025	10:21:41.637	1		83.68
			1	83.68
			1	83.68
14/05/2025	10:21:15.383	88		83.68
			88	83.68
			88	83.68
14/05/2025	10:20:44.168	3		83.65
			3	83.65
			3	83.65
14/05/2025	10:20:18.187	3		83.68
			3	83.68
			3	83.68
14/05/2025	10:14:09.371	11		83.69
			11	83.69
			11	83.69
14/05/2025	10:12:53.335	53		83.67
			53	83.67
			53	83.67
14/05/2025	10:10:57.503	4		83.62
			4	83.62
			4	83.62
14/05/2025	10:09:31.611	1		83.65
			1	83.65
			1	83.65
14/05/2025	10:09:22.047	1		83.62
			1	83.62
			1	83.62
14/05/2025	10:08:34.856	9		83.54
			9	83.54
			9	83.54
14/05/2025	10:07:25.637	1		83.73
			1	83.73
			1	83.73
14/05/2025	10:07:16.078	6		83.67
			6	83.67
			6	83.67
14/05/2025	10:05:45.028	2		83.79
			2	83.79
			2	83.79
14/05/2025	10:05:44.936	1		83.79
			1	83.79
			1	83.79
14/05/2025	10:05:06.089	1		83.77
			1	83.77
			1	83.77
14/05/2025	10:04:13.844	8		83.76
			8	83.76
			8	83.76
14/05/2025	10:03:10.533	3		83.82
			3	83.82
			3	83.82
14/05/2025	10:02:44.180	1		83.87
			1	83.87
			1	83.87
14/05/2025	10:01:46.318	1		83.90
			1	83.90
			1	83.90
14/05/2025	10:01:34.131	130		83.93
			130	83.93
			130	83.93
14/05/2025	10:00:02.117	55		83.91
			55	83.91
			55	83.91
14/05/2025	09:59:00.634	600		83.90
			600	83.90
			600	83.90
14/05/2025	09:58:09.004	10		83.92
			10	83.92
			10	83.92
14/05/2025	09:57:49.360	1		83.92
			1	83.92
			1	83.92
14/05/2025	09:54:27.818	11		83.92
			11	83.92
			11	83.92
14/05/2025	09:54:16.702	1		83.94
			1	83.94
			1	83.94
14/05/2025	09:53:18.635	71		83.97
			71	83.97
			71	83.97
14/05/2025	09:51:50.364	32		83.94
			32	83.94
			32	83.94
14/05/2025	09:51:18.441	2		83.94
			2	83.94
			2	83.94
14/05/2025	09:50:57.304	1		83.95
			1	83.95
			1	83.95
14/05/2025	09:50:47.230	7		83.92
			7	83.92
			7	83.92
14/05/2025	09:50:23.579	130		83.96
			130	83.96
			130	83.96
14/05/2025	09:50:14.513	1		83.96
			1	83.96
			1	83.96
14/05/2025	09:50:03.993	200		83.96
			200	83.96
			200	83.96
14/05/2025	09:49:45.762	145		83.92
			145	83.92
			145	83.92
14/05/2025	09:49:39.791	240		83.96
			240	83.96
			240	83.96
14/05/2025	09:46:13.601	160		83.95
			160	83.95
			160	83.95
14/05/2025	09:43:43.283	5		83.92
			5	83.92
			5	83.92
14/05/2025	09:42:58.051	1 639		83.95
			784	83.95
			1	83.95
			1	83.95
			2	83.95
			6	83.95
			140	83.95
			130	83.95
			1	83.95
			34	83.95
			8	83.95
			1	83.95
			24	83.95
			2	83.95
			356	83.95
			150	83.95
			1	83.95
			5	83.95
			1	83.95
			4	83.95
			1 614	83.95
			1	83.95
			1	83.95
			8	83.95
			3	83.95
14/05/2025	09:30:13.524	2 000		83.97
			2 000	83.97
			2 000	83.97
14/05/2025	09:28:32.153	1		83.97
			1	83.97
			1	83.97
14/05/2025	09:28:02.133	250		83.98
			250	83.98
			250	83.98
14/05/2025	09:28:01.664	1		83.99
			1	83.99
			1	83.99
14/05/2025	09:27:43.757	3		83.96
			3	83.96
			3	83.96
14/05/2025	09:27:40.853	200		83.99
			200	83.99
			200	83.99
14/05/2025	09:26:54.136	7		84.00
			7	84.00
			7	84.00
14/05/2025	09:26:50.620	2		84.03
			2	84.03
			2	84.03
14/05/2025	09:26:48.153	2		84.03
			2	84.03
			2	84.03
14/05/2025	09:26:43.961	1		84.04
			1	84.04
			1	84.04
14/05/2025	09:26:42.667	180		84.04
			180	84.04
			180	84.04
14/05/2025	09:26:39.843	1		84.04
			1	84.04
			1	84.04
14/05/2025	09:26:38.125	1		84.04
			1	84.04
			1	84.04
14/05/2025	09:26:35.303	1		84.04
			1	84.04
			1	84.04
14/05/2025	09:26:32.486	1		84.04
			1	84.04
			1	84.04
14/05/2025	09:26:21.625	1		84.03
			1	84.03
			1	84.03
14/05/2025	09:26:18.712	2		84.02
			2	84.02
			2	84.02
14/05/2025	09:26:15.392	1		84.02
			1	84.02
			1	84.02
14/05/2025	09:26:13.173	1		84.02
			1	84.02
			1	84.02
14/05/2025	09:26:07.528	1		84.02
			1	84.02
			1	84.02
14/05/2025	09:26:04.205	4		84.00
			4	84.00
			4	84.00
14/05/2025	09:25:45.874	1		84.03
			1	84.03
			1	84.03
14/05/2025	09:25:39.331	1		84.03
			1	84.03
			1	84.03
14/05/2025	09:25:38.524	1		84.03
			1	84.03
			1	84.03
14/05/2025	09:25:33.938	1		84.03
			1	84.03
			1	84.03
14/05/2025	09:25:33.785	1		84.03
			1	84.03
			1	84.03
14/05/2025	09:25:24.752	1		84.00
			1	84.00
			1	84.00
14/05/2025	09:25:24.342	1		84.00
			1	84.00
			1	84.00
14/05/2025	09:25:14.589	7		84.01
			7	84.01
			7	84.01
14/05/2025	09:25:12.971	1		84.05
			1	84.05
			1	84.05
14/05/2025	09:25:10.654	1		84.05
			1	84.05
			1	84.05
14/05/2025	09:25:07.727	1		84.05
			1	84.05
			1	84.05
14/05/2025	09:25:03.201	50		84.05
			50	84.05
			50	84.05
14/05/2025	09:25:02.696	1		84.06
			1	84.06
			1	84.06
14/05/2025	09:24:41.754	3		84.08
			3	84.08
			3	84.08
14/05/2025	09:24:40.949	1		84.08
			1	84.08
			1	84.08
14/05/2025	09:24:38.729	2		84.08
			2	84.08
			2	84.08
14/05/2025	09:24:36.030	3		84.07
			3	84.07
			3	84.07
14/05/2025	09:24:35.818	2		84.07
			2	84.07
			2	84.07
14/05/2025	09:24:35.112	1		84.08
			1	84.08
			1	84.08
14/05/2025	09:24:33.191	1		84.08
			1	84.08
			1	84.08
14/05/2025	09:24:32.994	1		84.08
			1	84.08
			1	84.08
14/05/2025	09:24:32.288	1		84.08
			1	84.08
			1	84.08
14/05/2025	09:24:25.746	13		84.05
			13	84.05
			13	84.05

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: 100.3251 / Ask: 100.3499
Volume: 17 484
-0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:55:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice