Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

243

186

118.28

Date	Time	Volume	Order Volume	Price
30/04/2025	12:07:37.439	42		118.28
			42	118.28
			42	118.28
30/04/2025	11:52:53.410	21		118.34
			21	118.34
			21	118.34
30/04/2025	11:52:17.265	634		118.34
			634	118.34
			634	118.34
30/04/2025	11:44:33.950	1		118.30
			1	118.30
			1	118.30
30/04/2025	11:43:21.859	6		118.20
			6	118.20
			6	118.20
30/04/2025	11:43:02.139	10		118.26
			10	118.26
			10	118.26
30/04/2025	11:40:37.817	3		118.32
			3	118.32
			3	118.32
30/04/2025	11:38:49.425	2		118.24
			2	118.24
			2	118.24
30/04/2025	11:37:34.359	1		118.30
			1	118.30
			1	118.30
30/04/2025	11:36:07.790	2		118.26
			2	118.26
			2	118.26
30/04/2025	11:34:16.054	10		118.30
			10	118.30
			10	118.30
30/04/2025	11:31:36.102	2		118.34
			2	118.34
			2	118.34
30/04/2025	11:29:46.953	8		118.32
			8	118.32
			8	118.32
30/04/2025	11:29:07.503	1		118.32
			1	118.32
			1	118.32
30/04/2025	11:24:53.591	8		118.28
			8	118.28
			8	118.28
30/04/2025	11:19:58.411	3		118.20
			3	118.20
			3	118.20
30/04/2025	11:19:33.879	43		118.26
			43	118.26
			43	118.26
30/04/2025	11:17:50.110	8		118.24
			8	118.24
			8	118.24
30/04/2025	11:17:19.168	22		118.24
			22	118.24
			22	118.24
30/04/2025	11:16:30.045	2		118.26
			2	118.26
			2	118.26
30/04/2025	11:11:04.646	2		118.22
			2	118.22
			2	118.22
30/04/2025	11:06:59.592	34		118.18
			34	118.18
			34	118.18
30/04/2025	11:04:47.302	1 000		118.20
			1 000	118.20
			1 000	118.20
30/04/2025	11:03:54.080	2		118.22
			2	118.22
			2	118.22
30/04/2025	11:03:51.955	20		118.22
			20	118.22
			20	118.22
30/04/2025	11:00:13.609	45		118.18
			45	118.18
			45	118.18
30/04/2025	10:53:35.270	1		118.24
			1	118.24
			1	118.24
30/04/2025	10:48:49.837	200		118.24
			200	118.24
			200	118.24
30/04/2025	10:43:47.119	1		118.18
			1	118.18
			1	118.18
30/04/2025	10:43:26.337	90		118.28
			90	118.28
			90	118.28
30/04/2025	10:42:45.364	1		118.26
			1	118.26
			1	118.26
30/04/2025	10:42:37.709	3		118.16
			3	118.16
			3	118.16
30/04/2025	10:42:12.945	9		118.20
			9	118.20
			8	118.20
			1	118.20
30/04/2025	10:38:09.935	50		118.16
			50	118.16
			50	118.16
30/04/2025	10:37:45.581	15		118.08
			15	118.08
			15	118.08
30/04/2025	10:32:24.814	1		118.28
			1	118.28
			1	118.28
30/04/2025	10:32:23.693	80		118.28
			80	118.28
			80	118.28
30/04/2025	10:30:11.868	3		118.30
			3	118.30
			3	118.30
30/04/2025	10:29:51.396	20		118.34
			20	118.34
			20	118.34
30/04/2025	10:29:44.752	11		118.28
			11	118.28
			11	118.28
30/04/2025	10:29:18.276	39		118.30
			39	118.30
			9	118.30
			30	118.30
30/04/2025	10:28:14.867	30		118.26
			30	118.26
			30	118.26
30/04/2025	10:28:01.286	2		118.30
			2	118.30
			2	118.30
30/04/2025	10:25:43.038	1		118.32
			1	118.32
			1	118.32
30/04/2025	10:25:31.262	25		118.38
			25	118.38
			25	118.38
30/04/2025	10:22:42.384	25		118.38
			25	118.38
			25	118.38
30/04/2025	10:22:01.189	20		118.40
			20	118.40
			20	118.40
30/04/2025	10:21:21.605	2		118.40
			2	118.40
			2	118.40
30/04/2025	10:21:07.788	4		118.38
			4	118.38
			4	118.38
30/04/2025	10:18:09.761	360		118.40
			360	118.40
			360	118.40
30/04/2025	10:16:32.606	250		118.46
			250	118.46
			250	118.46
30/04/2025	10:15:56.774	1		118.30
			1	118.30
			1	118.30
30/04/2025	10:15:11.753	10		118.24
			10	118.24
			10	118.24
30/04/2025	10:10:32.157	4		118.24
			4	118.24
			4	118.24
30/04/2025	10:09:46.075	50		118.22
			50	118.22
			50	118.22
30/04/2025	10:08:51.576	762		118.14
			762	118.14
			762	118.14
30/04/2025	10:08:38.291	4		118.10
			4	118.10
			4	118.10
30/04/2025	10:05:16.595	17		118.10
			17	118.10
			17	118.10
30/04/2025	10:04:47.748	1		118.02
			1	118.02
			1	118.02
30/04/2025	10:04:17.850	42		118.10
			42	118.10
			42	118.10
30/04/2025	10:01:32.476	254		118.24
			254	118.24
			254	118.24
30/04/2025	09:59:34.478	8		118.22
			8	118.22
			8	118.22
30/04/2025	09:58:58.428	6		118.22
			6	118.22
			6	118.22
30/04/2025	09:56:34.221	5		118.14
			5	118.14
			5	118.14
30/04/2025	09:55:25.268	1		118.02
			1	118.02
			1	118.02
30/04/2025	09:41:02.146	2		118.02
			2	118.02
			2	118.02
30/04/2025	09:41:01.347	5		118.18
			5	118.18
			5	118.18
30/04/2025	09:36:04.828	4		118.12
			4	118.12
			4	118.12
30/04/2025	09:35:47.728	31		118.12
			31	118.12
			31	118.12
30/04/2025	09:35:39.370	9		118.20
			9	118.20
			9	118.20
30/04/2025	09:34:46.776	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:34:02.794	3		118.24
			3	118.24
			3	118.24
30/04/2025	09:33:46.401	4		118.20
			4	118.20
			4	118.20
30/04/2025	09:33:40.164	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:33:39.452	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:33:12.086	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:33:04.735	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:32:34.270	2		118.22
			2	118.22
			2	118.22
30/04/2025	09:32:03.373	1		118.22
			1	118.22
			1	118.22
30/04/2025	09:32:02.367	1		118.22
			1	118.22
			1	118.22
30/04/2025	09:31:37.000	5		118.18
			5	118.18
			5	118.18
30/04/2025	09:31:33.379	2		118.20
			2	118.20
			2	118.20
30/04/2025	09:31:23.893	3		118.12
			3	118.12
			3	118.12
30/04/2025	09:31:13.760	3		118.12
			3	118.12
			3	118.12
30/04/2025	09:31:06.114	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:31:03.000	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:31:00.487	1		118.24
			1	118.24
			1	118.24
30/04/2025	09:30:51.337	4		118.24
			4	118.24
			4	118.24
30/04/2025	09:29:18.639	10		118.20
			10	118.20
			10	118.20
30/04/2025	09:28:55.120	43		118.20
			43	118.20
			43	118.20
30/04/2025	09:26:12.343	4		118.10
			4	118.10
			4	118.10
30/04/2025	09:25:41.922	1		118.18
			1	118.18
			1	118.18
30/04/2025	09:25:39.706	1		118.18
			1	118.18
			1	118.18
30/04/2025	09:23:38.385	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:21:45.233	18		118.10
			18	118.10
			18	118.10
30/04/2025	09:21:41.478	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:21:40.939	84		118.12
			84	118.12
			84	118.12
30/04/2025	09:21:09.373	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:21:05.350	3		118.06
			3	118.06
			3	118.06
30/04/2025	09:20:51.418	16		118.06
			16	118.06
			16	118.06
30/04/2025	09:20:44.573	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:20:37.911	8		118.10
			8	118.10
			8	118.10
30/04/2025	09:20:36.871	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:20:34.362	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:20:33.863	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:20:31.442	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:20:14.420	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:20:13.126	4		118.06
			4	118.06
			4	118.06
30/04/2025	09:20:05.490	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:20:04.084	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:20:01.978	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:19:39.741	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:19:39.435	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:19:35.551	11		118.06
			11	118.06
			11	118.06
30/04/2025	09:19:20.292	6		118.06
			6	118.06
			6	118.06
30/04/2025	09:19:08.776	1		118.14
			1	118.14
			1	118.14
30/04/2025	09:19:02.929	1		118.14
			1	118.14
			1	118.14
30/04/2025	09:19:02.024	1		118.14
			1	118.14
			1	118.14
30/04/2025	09:18:40.889	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:16:57.603	8		118.14
			8	118.14
			8	118.14
30/04/2025	09:15:39.739	1		118.16
			1	118.16
			1	118.16
30/04/2025	09:15:12.026	1		118.16
			1	118.16
			1	118.16
30/04/2025	09:15:05.082	4		118.04
			4	118.04
			4	118.04
30/04/2025	09:14:41.342	1		118.18
			1	118.18
			1	118.18
30/04/2025	09:14:34.890	8		118.18
			8	118.18
			8	118.18
30/04/2025	09:14:14.879	1		118.18
			1	118.18
			1	118.18
30/04/2025	09:12:06.267	2		118.10
			2	118.10
			2	118.10
30/04/2025	09:11:35.994	1		118.08
			1	118.08
			1	118.08
30/04/2025	09:10:35.396	1		118.08
			1	118.08
			1	118.08
30/04/2025	09:10:33.280	2		118.08
			2	118.08
			2	118.08
30/04/2025	09:09:57.169	3		117.92
			3	117.92
			3	117.92
30/04/2025	09:09:27.389	1		118.08
			1	118.08
			1	118.08
30/04/2025	09:08:33.242	1		118.14
			1	118.14
			1	118.14
30/04/2025	09:07:42.233	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:07:12.629	1		118.02
			1	118.02
			1	118.02
30/04/2025	09:06:34.536	3		118.02
			3	118.02
			3	118.02
30/04/2025	09:06:01.819	1		118.16
			1	118.16
			1	118.16
30/04/2025	09:05:50.039	3		118.16
			3	118.16
			3	118.16
30/04/2025	09:05:40.688	1		118.12
			1	118.12
			1	118.12
30/04/2025	09:05:32.539	1		118.14
			1	118.14
			1	118.14
30/04/2025	09:05:03.988	34		118.02
			34	118.02
			34	118.02
30/04/2025	09:04:46.350	17		118.02
			17	118.02
			17	118.02
30/04/2025	09:04:35.416	6		118.02
			6	118.02
			6	118.02
30/04/2025	09:04:14.082	1		117.62
			1	117.62
			1	117.62
30/04/2025	09:04:06.004	1		118.10
			1	118.10
			1	118.10
30/04/2025	09:04:00.602	2		117.62
			2	117.62
			2	117.62
30/04/2025	09:04:00.549	58		118.02
			1	118.02
			1	118.02
			1	118.02
			1	118.02
			1	118.02
			10	118.02
			1	118.02
			1	118.02
			43	118.02
			1	118.02
			22	118.02
			1	118.02
			1	118.02
			1	118.02
			5	118.02
			5	118.02
			1	118.02
			1	118.02
			13	118.02
			1	118.02
			1	118.02
			1	118.02
			1	118.02
			1	118.02
30/04/2025	08:49:26.005	1		117.96
			1	117.96
			1	117.96
30/04/2025	08:48:41.922	3		117.50
			3	117.50
			3	117.50
30/04/2025	08:48:33.261	1		117.96
			1	117.96
			1	117.96
30/04/2025	08:47:42.125	1		117.96
			1	117.96
			1	117.96
30/04/2025	08:47:16.282	4		117.96
			4	117.96
			4	117.96
30/04/2025	08:45:28.262	1		118.00
			1	118.00
			1	118.00
30/04/2025	08:41:18.965	3		118.00
			3	118.00
			3	118.00
30/04/2025	08:40:27.133	5		118.00
			5	118.00
			5	118.00
30/04/2025	08:39:44.567	40		118.00
			10	118.00
			30	118.00
			40	118.00
30/04/2025	08:34:10.739	3		117.62
			3	117.62
			3	117.62
30/04/2025	08:32:52.881	4		118.10
			4	118.10
			4	118.10
30/04/2025	08:29:01.223	30		118.06
			30	118.06
			30	118.06
30/04/2025	08:28:51.638	10		118.08
			10	118.08
			10	118.08
30/04/2025	08:23:51.467	6		117.64
			6	117.64
			6	117.64
30/04/2025	08:23:27.871	2		118.14
			2	118.14
			2	118.14
30/04/2025	08:20:18.236	1		118.16
			1	118.16
			1	118.16
30/04/2025	08:20:09.085	10		118.14
			10	118.14
			10	118.14
30/04/2025	08:19:52.644	4		118.16
			4	118.16
			4	118.16
30/04/2025	08:18:21.716	1		118.14
			1	118.14
			1	118.14
30/04/2025	08:13:41.610	1		118.28
			1	118.28
			1	118.28
30/04/2025	08:12:15.829	100		118.30
			100	118.30
			25	118.30
			10	118.30
			65	118.30
30/04/2025	08:08:22.519	3		117.40
			3	117.40
			3	117.40
30/04/2025	08:07:32.912	1		118.16
			1	118.16
			1	118.16
30/04/2025	08:04:45.917	50		118.16
			50	118.16
			50	118.16
30/04/2025	08:04:43.579	43		117.40
			43	117.40
			8	117.40
			10	117.40
			25	117.40
30/04/2025	08:03:48.289	50		118.14
			50	118.14
			50	118.14
30/04/2025	08:03:43.596	1		118.14
			1	118.14
			1	118.14
30/04/2025	08:03:13.325	17		118.12
			17	118.12
			17	118.12
30/04/2025	08:02:41.824	1		118.12
			1	118.12
			1	118.12
30/04/2025	08:02:37.487	1		118.12
			1	118.12
			1	118.12
30/04/2025	08:00:53.640	9		117.36
			9	117.36
			9	117.36
30/04/2025	08:00:37.541	1		117.36
			1	117.36
			1	117.36
30/04/2025	08:00:32.408	6		118.12
			6	118.12
			6	118.12
30/04/2025	08:00:17.415	9		118.10
			9	118.10
			9	118.10
30/04/2025	08:00:16.306	1		117.34
			1	117.34
			1	117.34
30/04/2025	07:51:29.100	3		118.12
			3	118.12
			3	118.12
30/04/2025	07:46:08.828	59		118.14
			59	118.14
			59	118.14
30/04/2025	07:35:14.119	600		117.34
			527	117.34
			17	117.34
			600	117.34
			9	117.34
			9	117.34
			8	117.34
			15	117.34
			10	117.34
			5	117.34
30/04/2025	07:35:13.239	257		118.12
			5	118.12
			2	118.12
			7	118.12
			2	118.12
			3	118.12
			3	118.12
			8	118.12
			4	118.12
			84	118.12
			4	118.12
			40	118.12
			1	118.12
			84	118.12
			3	118.12
			20	118.12
			4	118.12
			8	118.12
			42	118.12
			20	118.12
			51	118.12
			116	118.12
			2	118.12
			1	118.12

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: 93.2261 / Ask: 93.2519
Volume: 10 818
+0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 12:08:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice