Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

868

816

78.18

Date	Time	Volume	Order Volume	Price
07/05/2025	17:26:41.248	1		78.18
			1	78.18
			1	78.18
07/05/2025	17:26:29.881	2		78.18
			2	78.18
			2	78.18
07/05/2025	17:25:08.367	1		78.08
			1	78.08
			1	78.08
07/05/2025	17:19:58.716	1		78.16
			1	78.16
			1	78.16
07/05/2025	17:17:55.346	3		78.01
			3	78.01
			3	78.01
07/05/2025	17:17:47.404	2		78.11
			2	78.11
			2	78.11
07/05/2025	17:15:50.568	1		78.09
			1	78.09
			1	78.09
07/05/2025	17:13:56.927	1		78.04
			1	78.04
			1	78.04
07/05/2025	17:13:56.729	1		78.04
			1	78.04
			1	78.04
07/05/2025	17:13:52.096	1		78.05
			1	78.05
			1	78.05
07/05/2025	17:13:12.456	1		78.12
			1	78.12
			1	78.12
07/05/2025	17:12:24.774	1		78.01
			1	78.01
			1	78.01
07/05/2025	17:10:31.981	3		78.02
			3	78.02
			3	78.02
07/05/2025	17:09:48.302	1		78.16
			1	78.16
			1	78.16
07/05/2025	17:09:22.446	1		78.15
			1	78.15
			1	78.15
07/05/2025	17:07:11.920	1		78.09
			1	78.09
			1	78.09
07/05/2025	17:06:58.131	1		78.02
			1	78.02
			1	78.02
07/05/2025	17:06:31.063	1		78.18
			1	78.18
			1	78.18
07/05/2025	17:05:10.871	1		78.02
			1	78.02
			1	78.02
07/05/2025	17:02:54.608	1		78.01
			1	78.01
			1	78.01
07/05/2025	17:02:37.765	114		78.01
			114	78.01
			114	78.01
07/05/2025	17:02:37.703	4		78.01
			4	78.01
			4	78.01
07/05/2025	17:01:19.701	50		78.14
			50	78.14
			50	78.14
07/05/2025	17:00:43.478	1		78.19
			1	78.19
			1	78.19
07/05/2025	16:59:00.503	67		78.08
			67	78.08
			67	78.08
07/05/2025	16:59:00.443	2		78.08
			2	78.08
			2	78.08
07/05/2025	16:56:13.120	13		78.17
			13	78.17
			13	78.17
07/05/2025	16:55:57.678	1		78.22
			1	78.22
			1	78.22
07/05/2025	16:52:55.039	1		78.33
			1	78.33
			1	78.33
07/05/2025	16:51:19.866	1		78.53
			1	78.53
			1	78.53
07/05/2025	16:51:10.908	1		78.46
			1	78.46
			1	78.46
07/05/2025	16:49:48.474	2		78.58
			2	78.58
			2	78.58
07/05/2025	16:48:33.400	3		78.65
			3	78.65
			3	78.65
07/05/2025	16:48:21.126	13		78.74
			13	78.74
			13	78.74
07/05/2025	16:47:52.536	1		78.75
			1	78.75
			1	78.75
07/05/2025	16:47:40.152	1		78.75
			1	78.75
			1	78.75
07/05/2025	16:47:28.879	1		78.76
			1	78.76
			1	78.76
07/05/2025	16:47:12.879	1		78.75
			1	78.75
			1	78.75
07/05/2025	16:46:02.029	1		78.70
			1	78.70
			1	78.70
07/05/2025	16:46:01.326	7		78.68
			7	78.68
			7	78.68
07/05/2025	16:44:44.153	4		78.69
			4	78.69
			4	78.69
07/05/2025	16:43:31.608	5		78.74
			5	78.74
			5	78.74
07/05/2025	16:42:13.719	1		78.74
			1	78.74
			1	78.74
07/05/2025	16:39:46.782	3		78.70
			3	78.70
			3	78.70
07/05/2025	16:38:57.548	3		78.76
			3	78.76
			3	78.76
07/05/2025	16:38:25.255	15		78.70
			15	78.70
			15	78.70
07/05/2025	16:31:08.086	1		78.78
			1	78.78
			1	78.78
07/05/2025	16:28:33.317	1		78.73
			1	78.73
			1	78.73
07/05/2025	16:25:21.746	1		78.72
			1	78.72
			1	78.72
07/05/2025	16:23:46.242	3		78.53
			3	78.53
			3	78.53
07/05/2025	16:23:33.179	2		78.69
			2	78.69
			2	78.69
07/05/2025	16:23:25.505	2		78.62
			2	78.62
			2	78.62
07/05/2025	16:23:17.349	1		78.64
			1	78.64
			1	78.64
07/05/2025	16:22:25.240	3		78.53
			3	78.53
			3	78.53
07/05/2025	16:16:39.746	1		78.64
			1	78.64
			1	78.64
07/05/2025	16:16:29.481	1		78.60
			1	78.60
			1	78.60
07/05/2025	16:15:48.071	27		78.61
			27	78.61
			27	78.61
07/05/2025	16:15:36.918	2		78.61
			2	78.61
			2	78.61
07/05/2025	16:15:15.417	1		78.62
			1	78.62
			1	78.62
07/05/2025	16:12:26.572	1		78.65
			1	78.65
			1	78.65
07/05/2025	16:11:16.216	1		78.60
			1	78.60
			1	78.60
07/05/2025	16:11:09.872	2		78.65
			2	78.65
			2	78.65
07/05/2025	16:02:42.257	2		78.53
			2	78.53
			2	78.53
07/05/2025	16:02:29.683	1		78.54
			1	78.54
			1	78.54
07/05/2025	16:00:17.032	3		78.42
			3	78.42
			3	78.42
07/05/2025	16:00:01.838	1		78.58
			1	78.58
			1	78.58
07/05/2025	15:58:35.103	1		78.53
			1	78.53
			1	78.53
07/05/2025	15:58:17.693	13		78.53
			13	78.53
			13	78.53
07/05/2025	15:58:03.698	1		78.41
			1	78.41
			1	78.41
07/05/2025	15:56:52.052	1		78.52
			1	78.52
			1	78.52
07/05/2025	15:56:19.147	2		78.51
			2	78.51
			2	78.51
07/05/2025	15:56:17.641	3		78.49
			3	78.49
			3	78.49
07/05/2025	15:56:09.781	1		78.39
			1	78.39
			1	78.39
07/05/2025	15:54:41.800	13		78.43
			13	78.43
			13	78.43
07/05/2025	15:53:34.290	3		78.33
			3	78.33
			3	78.33
07/05/2025	15:53:12.435	1		78.50
			1	78.50
			1	78.50
07/05/2025	15:52:55.425	2		78.49
			2	78.49
			2	78.49
07/05/2025	15:51:53.759	20		78.50
			20	78.50
			20	78.50
07/05/2025	15:51:51.323	1		78.50
			1	78.50
			1	78.50
07/05/2025	15:50:50.783	6		78.50
			6	78.50
			6	78.50
07/05/2025	15:50:29.417	2		78.50
			2	78.50
			2	78.50
07/05/2025	15:49:11.524	1		78.57
			1	78.57
			1	78.57
07/05/2025	15:48:28.049	1		78.54
			1	78.54
			1	78.54
07/05/2025	15:47:03.007	3		78.53
			3	78.53
			3	78.53
07/05/2025	15:46:55.973	2		78.54
			2	78.54
			2	78.54
07/05/2025	15:45:23.774	1		78.58
			1	78.58
			1	78.58
07/05/2025	15:45:07.880	1		78.59
			1	78.59
			1	78.59
07/05/2025	15:45:01.826	104		78.58
			104	78.58
			104	78.58
07/05/2025	15:45:01.518	2		78.54
			2	78.54
			2	78.54
07/05/2025	15:44:58.473	121		78.54
			121	78.54
			121	78.54
07/05/2025	15:44:16.234	1		78.54
			1	78.54
			1	78.54
07/05/2025	15:43:46.351	3		78.48
			3	78.48
			3	78.48
07/05/2025	15:43:36.090	1		78.54
			1	78.54
			1	78.54
07/05/2025	15:43:04.285	10		78.53
			10	78.53
			10	78.53
07/05/2025	15:42:12.262	1		78.53
			1	78.53
			1	78.53
07/05/2025	15:40:46.580	1		78.46
			1	78.46
			1	78.46
07/05/2025	15:39:21.755	1 717		78.39
			1 717	78.39
			1 717	78.39
07/05/2025	15:38:51.494	1		78.39
			1	78.39
			1	78.39
07/05/2025	15:38:50.094	3		78.31
			3	78.31
			3	78.31
07/05/2025	15:38:47.471	1		78.31
			1	78.31
			1	78.31
07/05/2025	15:38:31.875	1		78.40
			1	78.40
			1	78.40
07/05/2025	15:38:24.690	373		78.32
			373	78.32
			373	78.32
07/05/2025	15:37:27.672	1		78.43
			1	78.43
			1	78.43
07/05/2025	15:35:24.297	1		78.37
			1	78.37
			1	78.37
07/05/2025	15:35:00.858	1		78.49
			1	78.49
			1	78.49
07/05/2025	15:34:33.849	1		78.38
			1	78.38
			1	78.38
07/05/2025	15:34:11.344	1		78.40
			1	78.40
			1	78.40
07/05/2025	15:32:26.802	635		78.54
			635	78.54
			635	78.54
07/05/2025	15:30:31.244	4		78.61
			4	78.61
			4	78.61
07/05/2025	15:29:14.555	60		78.50
			60	78.50
			60	78.50
07/05/2025	15:27:23.449	3		78.46
			3	78.46
			3	78.46
07/05/2025	15:25:36.565	1		78.46
			1	78.46
			1	78.46
07/05/2025	15:24:58.225	3		78.40
			3	78.40
			3	78.40
07/05/2025	15:24:19.370	1		78.53
			1	78.53
			1	78.53
07/05/2025	15:23:50.793	1		78.59
			1	78.59
			1	78.59
07/05/2025	15:22:18.510	1		78.45
			1	78.45
			1	78.45
07/05/2025	15:21:21.228	1		78.42
			1	78.42
			1	78.42
07/05/2025	15:19:42.685	1		78.39
			1	78.39
			1	78.39
07/05/2025	15:16:46.389	18		78.42
			18	78.42
			18	78.42
07/05/2025	15:15:36.047	3		78.44
			3	78.44
			3	78.44
07/05/2025	15:12:02.750	21		78.42
			21	78.42
			21	78.42
07/05/2025	15:11:25.980	20		78.42
			20	78.42
			20	78.42
07/05/2025	15:11:11.548	1		78.42
			1	78.42
			1	78.42
07/05/2025	15:10:14.799	1		78.48
			1	78.48
			1	78.48
07/05/2025	15:10:06.454	2		78.42
			2	78.42
			2	78.42
07/05/2025	15:09:10.712	1		78.45
			1	78.45
			1	78.45
07/05/2025	15:07:12.362	1		78.43
			1	78.43
			1	78.43
07/05/2025	15:05:43.895	15		78.50
			15	78.50
			15	78.50
07/05/2025	15:03:57.836	3		78.49
			3	78.49
			3	78.49
07/05/2025	15:03:01.887	1		78.54
			1	78.54
			1	78.54
07/05/2025	15:00:17.521	2		78.58
			2	78.58
			2	78.58
07/05/2025	14:59:51.160	1		78.63
			1	78.63
			1	78.63
07/05/2025	14:58:44.931	3		78.55
			3	78.55
			3	78.55
07/05/2025	14:57:44.669	2		78.56
			2	78.56
			2	78.56
07/05/2025	14:55:37.183	1		78.60
			1	78.60
			1	78.60
07/05/2025	14:54:34.989	2		78.60
			2	78.60
			2	78.60
07/05/2025	14:53:33.638	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:52:42.856	130		78.62
			130	78.62
			130	78.62
07/05/2025	14:52:41.483	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:52:39.470	1		78.59
			1	78.59
			1	78.59
07/05/2025	14:52:31.313	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:52:30.106	1		78.61
			1	78.61
			1	78.61
07/05/2025	14:52:12.595	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:51:23.474	2		78.57
			2	78.57
			2	78.57
07/05/2025	14:48:41.659	1		78.58
			1	78.58
			1	78.58
07/05/2025	14:46:21.390	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:46:20.188	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:45:24.025	2		78.62
			2	78.62
			2	78.62
07/05/2025	14:44:26.660	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:44:12.664	1		78.58
			1	78.58
			1	78.58
07/05/2025	14:42:39.269	2		78.59
			2	78.59
			2	78.59
07/05/2025	14:40:59.848	3		78.53
			3	78.53
			3	78.53
07/05/2025	14:39:54.233	1		78.55
			1	78.55
			1	78.55
07/05/2025	14:38:55.061	9		78.56
			9	78.56
			9	78.56
07/05/2025	14:38:50.027	2		78.56
			2	78.56
			2	78.56
07/05/2025	14:37:46.844	1		78.55
			1	78.55
			1	78.55
07/05/2025	14:37:17.468	2		78.48
			2	78.48
			2	78.48
07/05/2025	14:36:56.737	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:36:47.081	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:36:32.295	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:36:24.651	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:35:45.540	14		78.54
			14	78.54
			14	78.54
07/05/2025	14:35:11.076	1		78.56
			1	78.56
			1	78.56
07/05/2025	14:32:03.792	2		78.53
			2	78.53
			2	78.53
07/05/2025	14:30:21.133	2		78.63
			2	78.63
			2	78.63
07/05/2025	14:29:18.720	100		78.50
			100	78.50
			100	78.50
07/05/2025	14:28:18.429	3		78.53
			3	78.53
			3	78.53
07/05/2025	14:28:12.590	1		78.54
			1	78.54
			1	78.54
07/05/2025	14:27:16.628	4		78.53
			4	78.53
			4	78.53
07/05/2025	14:25:40.181	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:18:25.449	1		78.54
			1	78.54
			1	78.54
07/05/2025	14:17:35.520	1		78.56
			1	78.56
			1	78.56
07/05/2025	14:15:03.753	1		78.53
			1	78.53
			1	78.53
07/05/2025	14:08:01.554	2		78.66
			2	78.66
			2	78.66
07/05/2025	14:07:42.084	1		78.69
			1	78.69
			1	78.69
07/05/2025	14:05:57.699	3		78.71
			3	78.71
			3	78.71
07/05/2025	14:05:31.034	1		78.75
			1	78.75
			1	78.75
07/05/2025	14:01:47.436	1		78.77
			1	78.77
			1	78.77
07/05/2025	14:01:13.109	4		78.79
			4	78.79
			4	78.79
07/05/2025	14:01:05.052	1		78.79
			1	78.79
			1	78.79
07/05/2025	14:00:05.754	870		78.77
			870	78.77
			870	78.77
07/05/2025	14:00:03.842	313		78.74
			313	78.74
			313	78.74
07/05/2025	13:59:39.896	3		78.74
			3	78.74
			3	78.74
07/05/2025	13:59:34.963	1		78.78
			1	78.78
			1	78.78
07/05/2025	13:57:49.603	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:57:46.282	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:54:25.137	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:53:21.721	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:52:13.495	2		78.70
			2	78.70
			2	78.70
07/05/2025	13:52:12.591	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:47:05.031	1		78.67
			1	78.67
			1	78.67
07/05/2025	13:43:47.274	2		78.67
			2	78.67
			2	78.67
07/05/2025	13:43:17.000	6		78.67
			6	78.67
			6	78.67
07/05/2025	13:42:51.713	3		78.67
			3	78.67
			3	78.67
07/05/2025	13:42:44.272	1		78.68
			1	78.68
			1	78.68
07/05/2025	13:42:33.165	6		78.68
			6	78.68
			6	78.68
07/05/2025	13:41:50.844	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:41:47.115	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:41:35.739	1		78.71
			1	78.71
			1	78.71
07/05/2025	13:41:33.022	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:40:20.965	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:38:50.689	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:37:09.533	30		78.76
			30	78.76
			30	78.76
07/05/2025	13:36:18.510	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:36:02.173	862		78.76
			862	78.76
			862	78.76
07/05/2025	13:32:40.708	1		78.77
			1	78.77
			1	78.77
07/05/2025	13:28:57.377	3		78.72
			3	78.72
			3	78.72
07/05/2025	13:27:09.202	1		78.73
			1	78.73
			1	78.73
07/05/2025	13:21:32.078	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:21:27.753	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:20:43.852	64		78.78
			64	78.78
			64	78.78
07/05/2025	13:19:57.948	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:18:23.563	2		78.75
			2	78.75
			2	78.75
07/05/2025	13:18:20.236	13		78.75
			13	78.75
			13	78.75
07/05/2025	13:18:15.011	3		78.75
			3	78.75
			3	78.75
07/05/2025	13:15:19.598	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:15:17.787	3		78.76
			3	78.76
			3	78.76
07/05/2025	13:11:17.366	3		78.82
			3	78.82
			3	78.82
07/05/2025	13:09:54.113	1		78.78
			1	78.78
			1	78.78
07/05/2025	13:08:40.936	6		78.68
			6	78.68
			6	78.68
07/05/2025	13:06:30.104	2		78.73
			2	78.73
			2	78.73
07/05/2025	13:05:59.274	197		78.69
			197	78.69
			197	78.69
07/05/2025	13:03:30.373	1		78.72
			1	78.72
			1	78.72
07/05/2025	13:02:41.159	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:01:37.647	1		78.73
			1	78.73
			1	78.73
07/05/2025	13:00:11.001	1		78.70
			1	78.70
			1	78.70
07/05/2025	12:57:52.016	3		78.68
			3	78.68
			3	78.68
07/05/2025	12:57:21.538	1		78.78
			1	78.78
			1	78.78
07/05/2025	12:56:51.739	1		78.72
			1	78.72
			1	78.72
07/05/2025	12:56:12.696	1		78.80
			1	78.80
			1	78.80
07/05/2025	12:56:11.192	1		78.69
			1	78.69
			1	78.69
07/05/2025	12:55:54.982	1		78.70
			1	78.70
			1	78.70
07/05/2025	12:53:28.150	1		78.72
			1	78.72
			1	78.72
07/05/2025	12:53:04.195	3		78.66
			3	78.66
			3	78.66
07/05/2025	12:52:45.783	7		78.80
			7	78.80
			7	78.80
07/05/2025	12:52:24.354	1		78.71
			1	78.71
			1	78.71
07/05/2025	12:49:29.876	55		78.71
			55	78.71
			55	78.71
07/05/2025	12:48:45.769	1		78.75
			1	78.75
			1	78.75
07/05/2025	12:46:55.083	1		78.73
			1	78.73
			1	78.73
07/05/2025	12:45:40.316	1		78.78
			1	78.78
			1	78.78
07/05/2025	12:44:35.614	1		78.78
			1	78.78
			1	78.78
07/05/2025	12:42:52.456	1		78.68
			1	78.68
			1	78.68
07/05/2025	12:42:29.508	3		78.67
			3	78.67
			3	78.67
07/05/2025	12:41:34.872	2		78.69
			2	78.69
			2	78.69
07/05/2025	12:38:11.677	26		78.67
			26	78.67
			26	78.67
07/05/2025	12:38:07.858	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:36:48.446	1		78.70
			1	78.70
			1	78.70
07/05/2025	12:32:32.973	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:31:35.824	4		78.67
			4	78.67
			4	78.67
07/05/2025	12:28:17.536	1		78.68
			1	78.68
			1	78.68
07/05/2025	12:25:57.510	25		78.69
			25	78.69
			25	78.69
07/05/2025	12:21:31.787	1		78.66
			1	78.66
			1	78.66
07/05/2025	12:20:22.416	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:20:21.370	27		78.67
			27	78.67
			27	78.67
07/05/2025	12:17:14.038	2		78.70
			2	78.70
			2	78.70
07/05/2025	12:17:02.862	3		78.70
			3	78.70
			3	78.70
07/05/2025	12:16:00.882	3		78.67
			3	78.67
			3	78.67
07/05/2025	12:15:31.089	2		78.70
			2	78.70
			2	78.70
07/05/2025	12:14:40.747	99		78.66
			99	78.66
			99	78.66
07/05/2025	12:14:08.979	1		78.72
			1	78.72
			1	78.72
07/05/2025	12:13:49.762	2		78.70
			2	78.70
			2	78.70
07/05/2025	12:13:04.576	1		78.65
			1	78.65
			1	78.65
07/05/2025	12:13:03.069	2		78.69
			2	78.69
			2	78.69
07/05/2025	12:12:41.416	200		78.67
			200	78.67
			200	78.67
07/05/2025	12:10:43.070	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:07:30.555	2		78.60
			2	78.60
			2	78.60
07/05/2025	12:02:20.071	1		78.68
			1	78.68
			1	78.68
07/05/2025	12:01:18.583	1		78.69
			1	78.69
			1	78.69
07/05/2025	11:59:58.864	1		78.70
			1	78.70
			1	78.70
07/05/2025	11:58:50.426	1		78.72
			1	78.72
			1	78.72
07/05/2025	11:58:39.851	141		78.77
			141	78.77
			141	78.77
07/05/2025	11:55:03.453	1		78.79
			1	78.79
			1	78.79
07/05/2025	11:54:40.413	4		78.79
			4	78.79
			4	78.79
07/05/2025	11:53:16.241	12		78.76
			12	78.76
			12	78.76
07/05/2025	11:48:52.957	1		78.77
			1	78.77
			1	78.77
07/05/2025	11:46:43.006	4		78.73
			4	78.73
			4	78.73
07/05/2025	11:46:10.099	7		78.78
			7	78.78
			7	78.78
07/05/2025	11:45:43.529	2		78.78
			2	78.78
			2	78.78
07/05/2025	11:43:21.196	1		78.70
			1	78.70
			1	78.70
07/05/2025	11:42:34.592	2		78.76
			2	78.76
			2	78.76
07/05/2025	11:42:02.886	1		78.76
			1	78.76
			1	78.76
07/05/2025	11:41:22.734	1		78.76
			1	78.76
			1	78.76
07/05/2025	11:40:19.043	1		78.73
			1	78.73
			1	78.73
07/05/2025	11:39:34.569	3		78.75
			3	78.75
			3	78.75
07/05/2025	11:39:33.157	1		78.69
			1	78.69
			1	78.69
07/05/2025	11:39:09.502	1		78.68
			1	78.68
			1	78.68
07/05/2025	11:37:10.405	4		78.65
			4	78.65
			4	78.65
07/05/2025	11:36:34.570	1		78.70
			1	78.70
			1	78.70
07/05/2025	11:36:18.767	2		78.70
			2	78.70
			2	78.70
07/05/2025	11:33:45.927	2		78.76
			2	78.76
			2	78.76
07/05/2025	11:33:18.549	1		78.73
			1	78.73
			1	78.73
07/05/2025	11:32:04.585	2		78.75
			2	78.75
			2	78.75
07/05/2025	11:31:24.827	2		78.72
			2	78.72
			2	78.72
07/05/2025	11:27:19.571	2		78.77
			2	78.77
			2	78.77
07/05/2025	11:27:00.646	2		78.78
			2	78.78
			2	78.78
07/05/2025	11:26:13.439	2		78.74
			2	78.74
			2	78.74
07/05/2025	11:25:22.689	7		78.82
			7	78.82
			7	78.82
07/05/2025	11:21:11.687	1		78.86
			1	78.86
			1	78.86
07/05/2025	11:20:07.549	1		78.86
			1	78.86
			1	78.86
07/05/2025	11:19:51.144	1		78.84
			1	78.84
			1	78.84
07/05/2025	11:18:37.303	2		78.84
			2	78.84
			2	78.84
07/05/2025	11:18:23.724	2		78.84
			2	78.84
			2	78.84
07/05/2025	11:17:56.562	1		78.88
			1	78.88
			1	78.88
07/05/2025	11:13:27.176	1		78.79
			1	78.79
			1	78.79
07/05/2025	11:11:29.221	4		78.79
			4	78.79
			4	78.79
07/05/2025	11:09:46.268	1		78.86
			1	78.86
			1	78.86
07/05/2025	11:09:45.767	1		78.81
			1	78.81
			1	78.81
07/05/2025	11:09:29.263	3		78.81
			3	78.81
			3	78.81
07/05/2025	11:09:11.540	5		78.86
			5	78.86
			5	78.86
07/05/2025	11:08:50.904	2		78.86
			2	78.86
			2	78.86
07/05/2025	11:07:46.190	2		78.82
			2	78.82
			2	78.82
07/05/2025	11:07:42.478	13		78.77
			13	78.77
			13	78.77
07/05/2025	11:05:20.399	25		78.79
			25	78.79
			25	78.79
07/05/2025	11:05:06.303	11		78.84
			11	78.84
			11	78.84
07/05/2025	11:04:19.501	1		78.83
			1	78.83
			1	78.83
07/05/2025	11:02:03.201	4		78.76
			4	78.76
			4	78.76
07/05/2025	11:01:21.211	2		78.80
			2	78.80
			2	78.80
07/05/2025	11:00:54.220	20		78.75
			20	78.75
			20	78.75
07/05/2025	11:00:12.177	1 836		78.82
			1 836	78.82
			1 836	78.82
07/05/2025	11:00:04.632	757		78.73
			757	78.73
			757	78.73
07/05/2025	10:59:44.002	1		78.80
			1	78.80
			1	78.80
07/05/2025	10:56:07.059	3		78.75
			3	78.75
			3	78.75
07/05/2025	10:53:42.243	3		78.72
			3	78.72
			3	78.72
07/05/2025	10:53:28.461	1		78.68
			1	78.68
			1	78.68
07/05/2025	10:52:12.311	1		78.71
			1	78.71
			1	78.71
07/05/2025	10:50:47.893	1		78.66
			1	78.66
			1	78.66
07/05/2025	10:48:42.792	1		78.71
			1	78.71
			1	78.71
07/05/2025	10:48:23.681	2		78.71
			2	78.71
			2	78.71
07/05/2025	10:48:16.837	3		78.67
			3	78.67
			3	78.67
07/05/2025	10:47:35.767	2		78.69
			2	78.69
			2	78.69
07/05/2025	10:45:53.109	1		78.69
			1	78.69
			1	78.69
07/05/2025	10:44:57.960	2		78.67
			2	78.67
			2	78.67
07/05/2025	10:44:45.581	1		78.68
			1	78.68
			1	78.68
07/05/2025	10:44:40.139	1		78.72
			1	78.72
			1	78.72

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: 94.2561 / Ask: 94.2719
Volume: 15 338
+0.29%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 17:27:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice