Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

485

454

92.57

Date	Time	Volume	Order Volume	Price
06/08/2025	21:50:28.184	11		92.57
			11	92.57
			11	92.57
06/08/2025	21:45:49.027	1		92.41
			1	92.41
			1	92.41
06/08/2025	21:41:45.811	10		92.64
			10	92.64
			10	92.64
06/08/2025	21:41:31.512	1		92.48
			1	92.48
			1	92.48
06/08/2025	21:33:56.234	3		92.62
			3	92.62
			3	92.62
06/08/2025	21:26:57.698	188		92.58
			188	92.58
			188	92.58
06/08/2025	21:23:58.603	81		92.64
			81	92.64
			81	92.64
06/08/2025	21:23:55.749	17		92.64
			17	92.64
			17	92.64
06/08/2025	21:23:19.797	43		92.64
			43	92.64
			43	92.64
06/08/2025	21:21:43.469	13		92.45
			13	92.45
			13	92.45
06/08/2025	21:12:18.480	54		92.53
			54	92.53
			54	92.53
06/08/2025	21:11:57.113	6		92.39
			6	92.39
			6	92.39
06/08/2025	20:55:58.397	9		92.42
			9	92.42
			9	92.42
06/08/2025	20:54:59.380	3		92.41
			3	92.41
			3	92.41
06/08/2025	20:40:43.077	12		92.42
			12	92.42
			12	92.42
06/08/2025	20:33:41.235	1		92.59
			1	92.59
			1	92.59
06/08/2025	20:30:45.206	1		92.43
			1	92.43
			1	92.43
06/08/2025	20:27:49.207	1		92.44
			1	92.44
			1	92.44
06/08/2025	20:27:12.670	1		92.60
			1	92.60
			1	92.60
06/08/2025	20:26:18.723	22		92.44
			22	92.44
			22	92.44
06/08/2025	20:25:31.072	21		92.60
			21	92.60
			21	92.60
06/08/2025	20:22:00.888	1		92.60
			1	92.60
			1	92.60
06/08/2025	20:15:00.187	1		92.41
			1	92.41
			1	92.41
06/08/2025	20:11:12.226	3		92.38
			3	92.38
			3	92.38
06/08/2025	20:09:12.955	22		92.60
			22	92.60
			22	92.60
06/08/2025	20:04:56.313	11		92.54
			11	92.54
			11	92.54
06/08/2025	20:03:09.744	2		92.54
			2	92.54
			2	92.54
06/08/2025	20:02:26.469	1		92.34
			1	92.34
			1	92.34
06/08/2025	20:02:26.158	1		92.34
			1	92.34
			1	92.34
06/08/2025	20:00:23.088	1		92.29
			1	92.29
			1	92.29
06/08/2025	19:57:20.839	2		92.29
			2	92.29
			2	92.29
06/08/2025	19:54:39.888	1		92.42
			1	92.42
			1	92.42
06/08/2025	19:54:11.017	1		92.28
			1	92.28
			1	92.28
06/08/2025	19:51:59.400	1		92.25
			1	92.25
			1	92.25
06/08/2025	19:49:05.667	10		92.43
			10	92.43
			10	92.43
06/08/2025	19:48:15.874	1		92.29
			1	92.29
			1	92.29
06/08/2025	19:45:46.524	1		92.49
			1	92.49
			1	92.49
06/08/2025	19:37:46.673	3		92.32
			3	92.32
			3	92.32
06/08/2025	19:36:40.430	1		92.50
			1	92.50
			1	92.50
06/08/2025	19:36:08.130	22		92.34
			22	92.34
			22	92.34
06/08/2025	19:35:08.352	1		92.31
			1	92.31
			1	92.31
06/08/2025	19:34:40.677	1		92.45
			1	92.45
			1	92.45
06/08/2025	19:33:51.875	6		92.28
			6	92.28
			6	92.28
06/08/2025	19:31:30.396	15		92.30
			15	92.30
			15	92.30
06/08/2025	19:30:05.662	6		92.47
			6	92.47
			6	92.47
06/08/2025	19:23:55.765	10		92.50
			10	92.50
			10	92.50
06/08/2025	19:20:31.486	1		92.34
			1	92.34
			1	92.34
06/08/2025	19:20:18.602	1		92.50
			1	92.50
			1	92.50
06/08/2025	19:18:47.526	1		92.31
			1	92.31
			1	92.31
06/08/2025	19:16:41.933	1		92.48
			1	92.48
			1	92.48
06/08/2025	19:15:36.341	5		92.47
			5	92.47
			5	92.47
06/08/2025	19:06:05.958	1		92.33
			1	92.33
			1	92.33
06/08/2025	19:06:05.658	1		92.33
			1	92.33
			1	92.33
06/08/2025	19:04:57.619	3		92.50
			3	92.50
			3	92.50
06/08/2025	19:04:34.362	1		92.51
			1	92.51
			1	92.51
06/08/2025	19:03:06.019	30		92.51
			30	92.51
			30	92.51
06/08/2025	18:56:51.103	60		92.56
			60	92.56
			60	92.56
06/08/2025	18:54:44.022	6		92.54
			6	92.54
			6	92.54
06/08/2025	18:54:43.819	1		92.39
			1	92.39
			1	92.39
06/08/2025	18:53:31.320	30		92.57
			30	92.57
			30	92.57
06/08/2025	18:49:38.654	1		92.50
			1	92.50
			1	92.50
06/08/2025	18:46:52.189	2		92.25
			2	92.25
			2	92.25
06/08/2025	18:44:41.556	1		92.40
			1	92.40
			1	92.40
06/08/2025	18:43:22.454	1		92.29
			1	92.29
			1	92.29
06/08/2025	18:42:11.638	11		92.46
			11	92.46
			11	92.46
06/08/2025	18:39:28.641	3		92.44
			3	92.44
			3	92.44
06/08/2025	18:36:41.694	2		92.50
			2	92.50
			2	92.50
06/08/2025	18:36:28.343	3		92.35
			3	92.35
			3	92.35
06/08/2025	18:35:15.500	6		92.30
			6	92.30
			6	92.30
06/08/2025	18:34:35.150	4		92.27
			4	92.27
			4	92.27
06/08/2025	18:34:33.845	2		92.42
			2	92.42
			2	92.42
06/08/2025	18:26:08.310	18 914		92.50
			18 914	92.50
			18 914	92.50
06/08/2025	18:25:58.587	1 000		92.50
			1 000	92.50
			1 000	92.50
06/08/2025	18:25:57.854	1 000		92.50
			1 000	92.50
			1 000	92.50
06/08/2025	18:25:47.564	1 000		92.50
			1 000	92.50
			1 000	92.50
06/08/2025	18:22:51.648	750		92.50
			750	92.50
			750	92.50
06/08/2025	18:18:55.467	1		92.50
			1	92.50
			1	92.50
06/08/2025	18:16:14.390	1		92.50
			1	92.50
			1	92.50
06/08/2025	18:15:06.067	5		92.50
			5	92.50
			5	92.50
06/08/2025	18:14:50.076	1		92.51
			1	92.51
			1	92.51
06/08/2025	18:14:30.893	1 000		92.50
			1 000	92.50
			1 000	92.50
06/08/2025	18:13:38.887	2		92.51
			2	92.51
			2	92.51
06/08/2025	18:12:40.515	1		92.56
			1	92.56
			1	92.56
06/08/2025	18:12:08.111	1		92.51
			1	92.51
			1	92.51
06/08/2025	18:10:10.712	107		92.59
			107	92.59
			107	92.59
06/08/2025	18:09:39.921	1		92.61
			1	92.61
			1	92.61
06/08/2025	18:09:13.763	1		92.51
			1	92.51
			1	92.51
06/08/2025	18:09:13.264	1		92.51
			1	92.51
			1	92.51
06/08/2025	18:09:08.949	5		92.64
			5	92.64
			5	92.64
06/08/2025	18:08:05.026	7		92.64
			7	92.64
			7	92.64
06/08/2025	18:05:10.497	1		92.51
			1	92.51
			1	92.51
06/08/2025	18:01:41.145	1		92.55
			1	92.55
			1	92.55
06/08/2025	18:01:12.369	1		92.50
			1	92.50
			1	92.50
06/08/2025	17:59:56.213	250		92.50
			50	92.50
			200	92.50
			250	92.50
06/08/2025	17:59:38.810	200		92.49
			200	92.49
			200	92.49
06/08/2025	17:55:02.496	1		92.45
			1	92.45
			1	92.45
06/08/2025	17:49:10.059	15		92.36
			15	92.36
			15	92.36
06/08/2025	17:48:55.486	250		92.36
			250	92.36
			250	92.36
06/08/2025	17:45:10.760	9		92.36
			9	92.36
			9	92.36
06/08/2025	17:44:25.684	3		92.49
			3	92.49
			3	92.49
06/08/2025	17:43:40.815	1		92.45
			1	92.45
			1	92.45
06/08/2025	17:43:06.926	3		92.32
			3	92.32
			3	92.32
06/08/2025	17:40:29.297	1		92.32
			1	92.32
			1	92.32
06/08/2025	17:35:34.208	108		92.44
			108	92.44
			108	92.44
06/08/2025	17:27:40.385	17		92.31
			17	92.31
			17	92.31
06/08/2025	17:26:49.981	2		92.28
			2	92.28
			2	92.28
06/08/2025	17:26:29.448	4		92.26
			4	92.26
			4	92.26
06/08/2025	17:24:12.524	1		92.26
			1	92.26
			1	92.26
06/08/2025	17:23:12.257	1		92.26
			1	92.26
			1	92.26
06/08/2025	17:22:33.520	1		92.23
			1	92.23
			1	92.23
06/08/2025	17:14:50.358	270		92.09
			270	92.09
			270	92.09
06/08/2025	17:06:33.977	21		91.98
			21	91.98
			21	91.98
06/08/2025	17:04:45.593	1		91.97
			1	91.97
			1	91.97
06/08/2025	17:03:28.617	10		92.03
			10	92.03
			10	92.03
06/08/2025	17:03:11.487	60		92.07
			60	92.07
			60	92.07
06/08/2025	16:59:01.942	1		92.10
			1	92.10
			1	92.10
06/08/2025	16:58:29.544	1		92.10
			1	92.10
			1	92.10
06/08/2025	16:55:49.872	5		92.11
			5	92.11
			5	92.11
06/08/2025	16:52:32.067	2		91.87
			2	91.87
			2	91.87
06/08/2025	16:39:10.427	1		92.06
			1	92.06
			1	92.06
06/08/2025	16:38:48.595	2		92.04
			2	92.04
			2	92.04
06/08/2025	16:38:36.017	7		92.04
			7	92.04
			7	92.04
06/08/2025	16:37:32.033	1		92.04
			1	92.04
			1	92.04
06/08/2025	16:32:04.867	5		91.93
			5	91.93
			5	91.93
06/08/2025	16:30:58.780	1		91.92
			1	91.92
			1	91.92
06/08/2025	16:30:18.545	3		91.87
			3	91.87
			3	91.87
06/08/2025	16:29:48.063	1		91.94
			1	91.94
			1	91.94
06/08/2025	16:25:49.956	1		91.80
			1	91.80
			1	91.80
06/08/2025	16:24:08.348	1		91.81
			1	91.81
			1	91.81
06/08/2025	16:22:03.369	119		92.03
			119	92.03
			119	92.03
06/08/2025	16:21:31.077	3		91.99
			3	91.99
			3	91.99
06/08/2025	16:19:16.598	10		92.10
			10	92.10
			10	92.10
06/08/2025	16:18:19.804	50		92.08
			50	92.08
			50	92.08
06/08/2025	16:16:58.982	19		92.11
			19	92.11
			19	92.11
06/08/2025	16:13:53.175	11		92.19
			11	92.19
			11	92.19
06/08/2025	16:11:33.332	4		92.28
			4	92.28
			4	92.28
06/08/2025	16:06:18.649	80		92.34
			80	92.34
			80	92.34
06/08/2025	16:05:37.433	2		92.27
			2	92.27
			2	92.27
06/08/2025	16:02:29.897	1		92.17
			1	92.17
			1	92.17
06/08/2025	16:00:01.342	2		91.95
			2	91.95
			2	91.95
06/08/2025	15:59:42.385	44		91.95
			44	91.95
			44	91.95
06/08/2025	15:52:37.923	20		91.90
			20	91.90
			20	91.90
06/08/2025	15:50:23.244	1		91.96
			1	91.96
			1	91.96
06/08/2025	15:47:10.438	1		92.00
			1	92.00
			1	92.00
06/08/2025	15:46:43.571	7		91.92
			7	91.92
			7	91.92
06/08/2025	15:45:06.541	1		92.07
			1	92.07
			1	92.07
06/08/2025	15:45:01.115	81		92.00
			81	92.00
			81	92.00
06/08/2025	15:45:00.800	88		92.03
			88	92.03
			88	92.03
06/08/2025	15:43:56.500	33		91.93
			33	91.93
			33	91.93
06/08/2025	15:42:55.488	2		91.91
			2	91.91
			2	91.91
06/08/2025	15:41:24.831	1		91.81
			1	91.81
			1	91.81
06/08/2025	15:40:25.977	1		91.88
			1	91.88
			1	91.88
06/08/2025	15:40:11.187	1		91.85
			1	91.85
			1	91.85
06/08/2025	15:39:28.512	1		91.81
			1	91.81
			1	91.81
06/08/2025	15:37:10.651	1		91.84
			1	91.84
			1	91.84
06/08/2025	15:36:12.681	3		92.02
			3	92.02
			3	92.02
06/08/2025	15:34:44.952	7		92.09
			7	92.09
			7	92.09
06/08/2025	15:32:23.334	14		91.94
			14	91.94
			14	91.94
06/08/2025	15:30:41.877	2		91.67
			2	91.67
			2	91.67
06/08/2025	15:28:52.707	2		91.69
			2	91.69
			2	91.69
06/08/2025	15:26:50.219	2		91.67
			2	91.67
			2	91.67
06/08/2025	15:26:33.598	11		91.67
			11	91.67
			11	91.67
06/08/2025	15:25:59.103	2		91.62
			2	91.62
			2	91.62
06/08/2025	15:24:40.465	1		91.63
			1	91.63
			1	91.63
06/08/2025	15:23:55.680	1		91.62
			1	91.62
			1	91.62
06/08/2025	15:23:52.622	4		91.65
			4	91.65
			4	91.65
06/08/2025	15:21:34.395	16		91.67
			16	91.67
			16	91.67
06/08/2025	15:20:42.580	1		91.67
			1	91.67
			1	91.67
06/08/2025	15:19:11.390	1		91.73
			1	91.73
			1	91.73
06/08/2025	15:16:11.312	1		91.73
			1	91.73
			1	91.73
06/08/2025	15:15:16.251	1		91.71
			1	91.71
			1	91.71
06/08/2025	15:15:15.045	1		91.71
			1	91.71
			1	91.71
06/08/2025	15:14:28.550	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:13:40.346	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:12:58.600	1		91.70
			1	91.70
			1	91.70
06/08/2025	15:10:29.592	9		91.70
			9	91.70
			9	91.70
06/08/2025	15:09:40.671	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:09:10.177	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:05:10.890	2		91.76
			2	91.76
			2	91.76
06/08/2025	15:04:18.056	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:04:17.549	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:04:16.847	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:04:16.451	1		91.72
			1	91.72
			1	91.72
06/08/2025	15:02:20.129	1		91.74
			1	91.74
			1	91.74
06/08/2025	14:58:39.888	1		91.76
			1	91.76
			1	91.76
06/08/2025	14:58:21.242	65		91.76
			65	91.76
			65	91.76
06/08/2025	14:57:55.612	1		91.74
			1	91.74
			1	91.74
06/08/2025	14:53:40.506	1		91.79
			1	91.79
			1	91.79
06/08/2025	14:52:54.312	2		91.80
			2	91.80
			2	91.80
06/08/2025	14:50:38.694	1		91.82
			1	91.82
			1	91.82
06/08/2025	14:45:34.877	3		91.81
			3	91.81
			3	91.81
06/08/2025	14:44:40.733	15		91.83
			15	91.83
			15	91.83
06/08/2025	14:43:33.755	36		91.82
			36	91.82
			36	91.82
06/08/2025	14:35:45.819	20		91.86
			20	91.86
			20	91.86
06/08/2025	14:34:20.226	1		91.85
			1	91.85
			1	91.85
06/08/2025	14:33:28.502	11		91.81
			11	91.81
			11	91.81
06/08/2025	14:33:20.433	54		91.81
			54	91.81
			54	91.81
06/08/2025	14:30:33.902	3		91.76
			3	91.76
			3	91.76
06/08/2025	14:29:35.997	9		91.76
			9	91.76
			9	91.76
06/08/2025	14:27:55.112	1		91.78
			1	91.78
			1	91.78
06/08/2025	14:25:11.077	32		91.86
			32	91.86
			32	91.86
06/08/2025	14:25:02.200	1		91.88
			1	91.88
			1	91.88
06/08/2025	14:22:30.850	1		91.90
			1	91.90
			1	91.90
06/08/2025	14:21:11.469	2		91.85
			2	91.85
			2	91.85
06/08/2025	14:14:17.765	1		91.67
			1	91.67
			1	91.67
06/08/2025	14:13:06.669	1		91.66
			1	91.66
			1	91.66
06/08/2025	14:11:00.679	1		91.71
			1	91.71
			1	91.71
06/08/2025	14:10:48.384	140		91.72
			140	91.72
			140	91.72
06/08/2025	14:01:39.585	1		91.83
			1	91.83
			1	91.83
06/08/2025	14:00:29.193	3 124		91.82
			3 124	91.82
			1 500	91.82
			1 624	91.82
06/08/2025	13:56:06.019	100		91.82
			100	91.82
			100	91.82
06/08/2025	13:56:04.305	54		91.82
			54	91.82
			54	91.82
06/08/2025	13:55:14.241	17		91.82
			17	91.82
			17	91.82
06/08/2025	13:51:40.924	50		91.84
			50	91.84
			50	91.84
06/08/2025	13:50:00.113	1		91.87
			1	91.87
			1	91.87
06/08/2025	13:49:28.501	25		91.87
			25	91.87
			25	91.87
06/08/2025	13:49:13.184	21		91.87
			21	91.87
			21	91.87
06/08/2025	13:38:08.233	1		91.82
			1	91.82
			1	91.82
06/08/2025	13:37:31.603	115		91.80
			115	91.80
			115	91.80
06/08/2025	13:36:46.894	2		91.83
			2	91.83
			2	91.83
06/08/2025	13:32:33.591	2		91.84
			2	91.84
			2	91.84
06/08/2025	13:31:15.834	218		91.80
			218	91.80
			218	91.80
06/08/2025	13:29:10.102	1		91.74
			1	91.74
			1	91.74
06/08/2025	13:28:29.861	1		91.72
			1	91.72
			1	91.72
06/08/2025	13:17:10.405	1		91.76
			1	91.76
			1	91.76
06/08/2025	13:16:17.667	1		91.76
			1	91.76
			1	91.76
06/08/2025	13:10:21.494	2		91.70
			2	91.70
			2	91.70
06/08/2025	13:09:39.725	1		91.75
			1	91.75
			1	91.75
06/08/2025	13:09:06.629	11		91.72
			11	91.72
			11	91.72
06/08/2025	13:06:05.755	1		91.76
			1	91.76
			1	91.76
06/08/2025	13:01:59.630	1		91.79
			1	91.79
			1	91.79
06/08/2025	13:00:40.823	1		91.71
			1	91.71
			1	91.71
06/08/2025	13:00:12.737	36		91.66
			36	91.66
			36	91.66
06/08/2025	12:58:03.595	5		91.62
			5	91.62
			5	91.62
06/08/2025	12:57:22.773	8		91.62
			8	91.62
			8	91.62
06/08/2025	12:56:56.452	8		91.64
			8	91.64
			8	91.64
06/08/2025	12:56:00.568	2		91.65
			2	91.65
			2	91.65
06/08/2025	12:53:18.389	1		91.57
			1	91.57
			1	91.57
06/08/2025	12:48:07.498	200		91.59
			200	91.59
			200	91.59
06/08/2025	12:47:56.358	2		91.57
			2	91.57
			2	91.57
06/08/2025	12:46:53.989	35		91.60
			35	91.60
			35	91.60
06/08/2025	12:43:33.009	1		91.66
			1	91.66
			1	91.66
06/08/2025	12:42:31.406	55		91.68
			55	91.68
			55	91.68
06/08/2025	12:42:05.327	1		91.66
			1	91.66
			1	91.66
06/08/2025	12:39:54.434	300		91.72
			300	91.72
			300	91.72
06/08/2025	12:37:09.843	1		91.77
			1	91.77
			1	91.77
06/08/2025	12:28:04.370	1		91.78
			1	91.78
			1	91.78
06/08/2025	12:24:29.644	85		91.72
			85	91.72
			85	91.72
06/08/2025	12:20:47.187	1		91.68
			1	91.68
			1	91.68
06/08/2025	12:18:56.154	1		91.71
			1	91.71
			1	91.71
06/08/2025	12:17:06.116	1		91.74
			1	91.74
			1	91.74
06/08/2025	12:13:55.820	1		91.76
			1	91.76
			1	91.76
06/08/2025	12:12:44.880	100		91.74
			100	91.74
			100	91.74
06/08/2025	12:08:02.536	2		91.76
			2	91.76
			2	91.76
06/08/2025	12:07:35.208	10		91.73
			10	91.73
			10	91.73
06/08/2025	12:07:21.636	163		91.79
			163	91.79
			163	91.79
06/08/2025	12:07:11.245	8		91.79
			8	91.79
			8	91.79
06/08/2025	12:05:35.195	1		91.78
			1	91.78
			1	91.78
06/08/2025	12:02:15.223	3		91.83
			3	91.83
			3	91.83
06/08/2025	11:57:27.673	3 986		91.86
			3 986	91.86
			3 986	91.86
06/08/2025	11:57:25.069	1 000		91.85
			1 000	91.85
			1 000	91.85
06/08/2025	11:57:24.779	1 000		91.85
			1 000	91.85
			1 000	91.85
06/08/2025	11:57:24.477	1 000		91.85
			1 000	91.85
			1 000	91.85
06/08/2025	11:57:24.120	1 000		91.85
			1 000	91.85
			1 000	91.85
06/08/2025	11:57:23.061	1 000		91.85
			1 000	91.85
			1 000	91.85
06/08/2025	11:54:41.634	10		91.88
			10	91.88
			10	91.88
06/08/2025	11:54:09.109	1		91.87
			1	91.87
			1	91.87
06/08/2025	11:52:17.699	5		91.88
			5	91.88
			5	91.88
06/08/2025	11:52:12.348	97		91.87
			97	91.87
			97	91.87
06/08/2025	11:52:10.838	1 000		91.87
			1 000	91.87
			1 000	91.87
06/08/2025	11:50:09.062	20		91.88
			20	91.88
			20	91.88
06/08/2025	11:49:59.130	1		91.88
			1	91.88
			1	91.88
06/08/2025	11:39:41.950	1		91.86
			1	91.86
			1	91.86
06/08/2025	11:34:40.143	1		91.91
			1	91.91
			1	91.91
06/08/2025	11:34:10.249	1		91.92
			1	91.92
			1	91.92
06/08/2025	11:29:35.081	200		91.92
			200	91.92
			200	91.92
06/08/2025	11:26:41.151	4		91.94
			4	91.94
			4	91.94
06/08/2025	11:26:24.741	6		91.96
			6	91.96
			6	91.96
06/08/2025	11:25:37.920	14		91.97
			14	91.97
			14	91.97
06/08/2025	11:23:28.029	10		91.99
			10	91.99
			10	91.99
06/08/2025	11:21:48.270	3		91.99
			3	91.99
			3	91.99
06/08/2025	11:21:44.992	1		92.00
			1	92.00
			1	92.00
06/08/2025	11:20:59.470	34		92.00
			34	92.00
			34	92.00
06/08/2025	11:20:32.144	1		92.03
			1	92.03
			1	92.03
06/08/2025	11:20:13.633	1		92.03
			1	92.03
			1	92.03
06/08/2025	11:13:55.539	1		92.07
			1	92.07
			1	92.07
06/08/2025	11:10:52.890	10		92.07
			10	92.07
			10	92.07
06/08/2025	11:07:15.676	50		92.05
			50	92.05
			50	92.05
06/08/2025	11:07:11.661	1		92.05
			1	92.05
			1	92.05
06/08/2025	11:06:36.744	2		92.04
			2	92.04
			2	92.04
06/08/2025	11:05:30.531	1		92.05
			1	92.05
			1	92.05
06/08/2025	11:03:06.826	1		92.04
			1	92.04
			1	92.04
06/08/2025	11:00:44.524	2		92.07
			2	92.07
			2	92.07
06/08/2025	11:00:32.658	1		92.07
			1	92.07
			1	92.07
06/08/2025	11:00:01.048	1		92.07
			1	92.07
			1	92.07
06/08/2025	10:58:37.717	1		92.06
			1	92.06
			1	92.06
06/08/2025	10:58:19.705	3		92.04
			3	92.04
			3	92.04
06/08/2025	10:58:13.908	5		92.06
			5	92.06
			5	92.06
06/08/2025	10:57:44.484	1		92.04
			1	92.04
			1	92.04
06/08/2025	10:56:19.756	50		92.02
			50	92.02
			50	92.02
06/08/2025	10:56:05.745	11		92.02
			11	92.02
			11	92.02
06/08/2025	10:54:15.253	6		92.06
			6	92.06
			6	92.06
06/08/2025	10:49:47.434	1		92.09
			1	92.09
			1	92.09
06/08/2025	10:49:44.442	100		92.09
			100	92.09
			100	92.09
06/08/2025	10:46:14.675	20		92.08
			20	92.08
			20	92.08
06/08/2025	10:45:00.598	1		92.01
			1	92.01
			1	92.01
06/08/2025	10:37:22.556	1		92.17
			1	92.17
			1	92.17
06/08/2025	10:36:35.026	1		92.21
			1	92.21
			1	92.21
06/08/2025	10:35:37.669	1		92.22
			1	92.22
			1	92.22
06/08/2025	10:34:38.700	1		92.22
			1	92.22
			1	92.22
06/08/2025	10:32:21.006	1		92.20
			1	92.20
			1	92.20
06/08/2025	10:25:34.021	1		92.25
			1	92.25
			1	92.25
06/08/2025	10:22:18.506	2		92.22
			2	92.22
			2	92.22
06/08/2025	10:16:43.543	7		92.22
			7	92.22
			7	92.22
06/08/2025	10:14:39.646	12		92.27
			12	92.27
			12	92.27
06/08/2025	10:14:38.825	9		92.27
			9	92.27
			9	92.27
06/08/2025	10:13:19.204	1		92.24
			1	92.24
			1	92.24
06/08/2025	10:12:57.206	15		92.25
			15	92.25
			15	92.25
06/08/2025	10:11:41.389	1		92.29
			1	92.29
			1	92.29
06/08/2025	10:11:01.336	2		92.29
			2	92.29
			2	92.29
06/08/2025	10:09:23.792	7		92.31
			7	92.31
			7	92.31
06/08/2025	10:04:15.230	10		92.28
			10	92.28
			10	92.28
06/08/2025	10:03:48.985	6		92.27
			6	92.27
			6	92.27
06/08/2025	10:03:17.096	110		92.28
			110	92.28
			110	92.28
06/08/2025	10:02:45.138	11		92.29
			11	92.29
			11	92.29
06/08/2025	10:02:24.299	1		92.32
			1	92.32
			1	92.32
06/08/2025	10:00:35.392	11		92.28
			11	92.28
			11	92.28
06/08/2025	09:57:49.044	3		92.30
			3	92.30
			3	92.30
06/08/2025	09:57:31.832	1		92.32
			1	92.32
			1	92.32
06/08/2025	09:55:47.173	2		92.30
			2	92.30
			2	92.30
06/08/2025	09:55:12.866	2		92.30
			2	92.30
			2	92.30
06/08/2025	09:55:00.295	1		92.27
			1	92.27
			1	92.27
06/08/2025	09:54:05.271	25		92.26
			25	92.26
			25	92.26

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: 104.0543 / Ask: 104.1701
Volume: 20 201
+0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
06/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice