Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

659

527

79.64

Date	Time	Volume	Order Volume	Price
08/05/2025	13:49:54.246	5		79.64
			5	79.64
			5	79.64
08/05/2025	13:47:19.049	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:46:35.374	2		79.59
			2	79.59
			2	79.59
08/05/2025	13:45:51.194	1		79.57
			1	79.57
			1	79.57
08/05/2025	13:45:19.884	1		79.55
			1	79.55
			1	79.55
08/05/2025	13:45:04.589	3		79.56
			3	79.56
			3	79.56
08/05/2025	13:42:16.342	3		79.60
			3	79.60
			3	79.60
08/05/2025	13:42:12.327	4		79.62
			4	79.62
			4	79.62
08/05/2025	13:41:01.672	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:40:55.935	1		79.63
			1	79.63
			1	79.63
08/05/2025	13:38:20.367	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:38:19.825	10		79.65
			10	79.65
			10	79.65
08/05/2025	13:37:30.760	2		79.65
			2	79.65
			2	79.65
08/05/2025	13:36:42.312	36		79.64
			36	79.64
			36	79.64
08/05/2025	13:35:46.928	1		79.64
			1	79.64
			1	79.64
08/05/2025	13:35:03.865	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:34:01.280	1		79.62
			1	79.62
			1	79.62
08/05/2025	13:32:02.274	8		79.60
			8	79.60
			8	79.60
08/05/2025	13:29:09.195	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:28:26.822	1		79.64
			1	79.64
			1	79.64
08/05/2025	13:23:53.327	75		79.56
			75	79.56
			75	79.56
08/05/2025	13:23:15.706	1		79.57
			1	79.57
			1	79.57
08/05/2025	13:22:28.895	3		79.57
			3	79.57
			3	79.57
08/05/2025	13:21:42.695	1		79.60
			1	79.60
			1	79.60
08/05/2025	13:21:04.658	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:20:57.310	2		79.58
			2	79.58
			2	79.58
08/05/2025	13:20:15.043	1		79.59
			1	79.59
			1	79.59
08/05/2025	13:19:33.830	12		79.57
			12	79.57
			12	79.57
08/05/2025	13:19:04.309	1		79.58
			1	79.58
			1	79.58
08/05/2025	13:18:48.303	3		79.58
			3	79.58
			3	79.58
08/05/2025	13:18:43.876	3		79.60
			3	79.60
			3	79.60
08/05/2025	13:16:42.626	2		79.59
			2	79.59
			2	79.59
08/05/2025	13:15:29.457	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:15:16.071	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:14:54.337	1		79.66
			1	79.66
			1	79.66
08/05/2025	13:14:44.895	1 502		79.66
			1	79.66
			1 501	79.66
			1 502	79.66
08/05/2025	13:14:41.666	2 000		79.66
			2 000	79.66
			1 998	79.66
			2	79.66
08/05/2025	13:11:25.290	800		79.70
			800	79.70
			800	79.70
08/05/2025	13:10:32.636	1		79.54
			1	79.54
			1	79.54
08/05/2025	13:09:32.172	1		79.65
			1	79.65
			1	79.65
08/05/2025	13:09:19.392	2		79.65
			2	79.65
			2	79.65
08/05/2025	13:08:21.226	3		79.69
			3	79.69
			3	79.69
08/05/2025	13:06:17.737	110		79.70
			110	79.70
			110	79.70
08/05/2025	13:02:18.825	1		79.72
			1	79.72
			1	79.72
08/05/2025	13:01:36.153	1		79.78
			1	79.78
			1	79.78
08/05/2025	13:01:35.549	4		79.72
			4	79.72
			4	79.72
08/05/2025	13:00:12.830	2		79.69
			2	79.69
			2	79.69
08/05/2025	12:58:59.369	60		79.76
			60	79.76
			60	79.76
08/05/2025	12:58:43.546	1		79.71
			1	79.71
			1	79.71
08/05/2025	12:58:03.594	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:57:20.409	1		79.77
			1	79.77
			1	79.77
08/05/2025	12:55:54.857	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:53:40.305	13		79.68
			13	79.68
			13	79.68
08/05/2025	12:53:33.471	3		79.68
			3	79.68
			3	79.68
08/05/2025	12:52:43.756	2		79.71
			2	79.71
			2	79.71
08/05/2025	12:51:21.233	13		79.69
			13	79.69
			13	79.69
08/05/2025	12:48:03.783	1		79.68
			1	79.68
			1	79.68
08/05/2025	12:47:35.812	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:47:16.895	1		79.65
			1	79.65
			1	79.65
08/05/2025	12:46:29.166	12		79.65
			12	79.65
			12	79.65
08/05/2025	12:46:24.674	1		79.60
			1	79.60
			1	79.60
08/05/2025	12:42:26.955	300		79.63
			300	79.63
			300	79.63
08/05/2025	12:41:41.595	12		79.63
			12	79.63
			12	79.63
08/05/2025	12:39:19.336	189		79.61
			189	79.61
			189	79.61
08/05/2025	12:38:56.137	90		79.57
			90	79.57
			90	79.57
08/05/2025	12:37:57.441	3		79.56
			3	79.56
			3	79.56
08/05/2025	12:37:43.455	1		79.61
			1	79.61
			1	79.61
08/05/2025	12:35:58.324	2		79.64
			2	79.64
			2	79.64
08/05/2025	12:35:15.837	5		79.66
			5	79.66
			5	79.66
08/05/2025	12:34:49.609	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:34:11.032	3		79.63
			3	79.63
			3	79.63
08/05/2025	12:34:02.924	1		79.66
			1	79.66
			1	79.66
08/05/2025	12:33:12.518	1		79.63
			1	79.63
			1	79.63
08/05/2025	12:32:29.858	1		79.64
			1	79.64
			1	79.64
08/05/2025	12:29:03.901	4		79.69
			4	79.69
			4	79.69
08/05/2025	12:28:02.115	6		79.69
			6	79.69
			6	79.69
08/05/2025	12:26:23.196	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:26:01.367	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:25:26.245	3		79.69
			3	79.69
			3	79.69
08/05/2025	12:25:16.351	188		79.70
			188	79.70
			188	79.70
08/05/2025	12:25:00.696	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:24:55.556	1		79.71
			1	79.71
			1	79.71
08/05/2025	12:23:35.667	2		79.71
			2	79.71
			2	79.71
08/05/2025	12:23:18.262	2		79.73
			2	79.73
			2	79.73
08/05/2025	12:22:40.823	5		79.69
			5	79.69
			5	79.69
08/05/2025	12:21:06.223	1		79.73
			1	79.73
			1	79.73
08/05/2025	12:17:25.223	22		79.70
			22	79.70
			22	79.70
08/05/2025	12:16:13.016	3		79.76
			3	79.76
			3	79.76
08/05/2025	12:14:41.751	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:14:25.391	1		79.78
			1	79.78
			1	79.78
08/05/2025	12:13:39.555	1		79.78
			1	79.78
			1	79.78
08/05/2025	12:12:22.366	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:12:06.180	3		79.70
			3	79.70
			3	79.70
08/05/2025	12:12:01.350	1		79.73
			1	79.73
			1	79.73
08/05/2025	12:10:33.301	1		79.69
			1	79.69
			1	79.69
08/05/2025	12:08:30.931	1		79.74
			1	79.74
			1	79.74
08/05/2025	12:07:59.733	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:06:22.612	4		79.74
			4	79.74
			4	79.74
08/05/2025	12:03:39.343	300		79.70
			300	79.70
			300	79.70
08/05/2025	12:03:31.911	1		79.69
			1	79.69
			1	79.69
08/05/2025	12:01:42.302	1		79.70
			1	79.70
			1	79.70
08/05/2025	12:01:40.276	7		79.67
			7	79.67
			7	79.67
08/05/2025	11:59:54.194	8		79.68
			8	79.68
			8	79.68
08/05/2025	11:58:44.556	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:57:52.436	3		79.70
			3	79.70
			3	79.70
08/05/2025	11:57:34.719	2		79.72
			2	79.72
			2	79.72
08/05/2025	11:54:21.426	1		79.68
			1	79.68
			1	79.68
08/05/2025	11:54:19.716	1		79.68
			1	79.68
			1	79.68
08/05/2025	11:53:27.083	14		79.66
			14	79.66
			14	79.66
08/05/2025	11:52:57.090	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:52:23.183	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:51:32.670	4		79.68
			4	79.68
			4	79.68
08/05/2025	11:48:35.170	28		79.67
			28	79.67
			28	79.67
08/05/2025	11:48:10.441	3		79.65
			3	79.65
			3	79.65
08/05/2025	11:47:41.955	7		79.70
			7	79.70
			7	79.70
08/05/2025	11:46:33.244	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:45:40.621	1		79.69
			1	79.69
			1	79.69
08/05/2025	11:45:40.112	1		79.69
			1	79.69
			1	79.69
08/05/2025	11:44:18.599	10		79.68
			10	79.68
			10	79.68
08/05/2025	11:41:09.232	55		79.67
			55	79.67
			55	79.67
08/05/2025	11:39:33.211	3		79.68
			3	79.68
			3	79.68
08/05/2025	11:39:19.932	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:38:52.959	1		79.73
			1	79.73
			1	79.73
08/05/2025	11:37:24.532	3		79.71
			3	79.71
			3	79.71
08/05/2025	11:36:01.977	3		79.69
			3	79.69
			3	79.69
08/05/2025	11:35:21.507	3		79.64
			3	79.64
			3	79.64
08/05/2025	11:34:30.173	3		79.70
			3	79.70
			3	79.70
08/05/2025	11:31:55.425	1		79.67
			1	79.67
			1	79.67
08/05/2025	11:31:07.544	1		79.64
			1	79.64
			1	79.64
08/05/2025	11:30:58.290	3		79.68
			3	79.68
			3	79.68
08/05/2025	11:26:08.490	126		79.64
			126	79.64
			126	79.64
08/05/2025	11:24:44.207	1		79.62
			1	79.62
			1	79.62
08/05/2025	11:24:17.345	13		79.62
			13	79.62
			13	79.62
08/05/2025	11:24:02.049	1		79.58
			1	79.58
			1	79.58
08/05/2025	11:22:01.004	1		79.56
			1	79.56
			1	79.56
08/05/2025	11:18:43.259	1		79.52
			1	79.52
			1	79.52
08/05/2025	11:15:39.215	19		79.55
			19	79.55
			19	79.55
08/05/2025	11:13:42.900	2		79.57
			2	79.57
			2	79.57
08/05/2025	11:12:54.397	2		79.58
			2	79.58
			2	79.58
08/05/2025	11:12:13.637	1		79.52
			1	79.52
			1	79.52
08/05/2025	11:11:58.537	1		79.57
			1	79.57
			1	79.57
08/05/2025	11:11:16.178	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:10:13.385	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:10:01.609	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:07:37.884	50		79.60
			50	79.60
			50	79.60
08/05/2025	11:06:17.560	2		79.61
			2	79.61
			2	79.61
08/05/2025	11:04:07.902	4		79.59
			4	79.59
			4	79.59
08/05/2025	11:03:24.923	1		79.63
			1	79.63
			1	79.63
08/05/2025	11:03:14.153	1		79.63
			1	79.63
			1	79.63
08/05/2025	11:01:24.211	5		79.61
			5	79.61
			5	79.61
08/05/2025	11:01:04.148	226		79.61
			226	79.61
			226	79.61
08/05/2025	11:00:32.465	1		79.61
			1	79.61
			1	79.61
08/05/2025	11:00:14.143	13		79.61
			13	79.61
			13	79.61
08/05/2025	11:00:07.000	1 230		79.61
			1 230	79.61
			1 230	79.61
08/05/2025	11:00:00.862	845		79.59
			845	79.59
			845	79.59
08/05/2025	10:56:50.966	3		79.61
			3	79.61
			3	79.61
08/05/2025	10:56:44.426	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:55:22.704	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:53:54.669	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:53:27.806	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:52:06.110	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:52:04.101	5		79.61
			5	79.61
			5	79.61
08/05/2025	10:51:00.600	13		79.61
			13	79.61
			13	79.61
08/05/2025	10:47:18.956	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:46:18.170	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:44:44.259	3		79.61
			3	79.61
			3	79.61
08/05/2025	10:44:27.063	2		79.61
			2	79.61
			2	79.61
08/05/2025	10:44:06.432	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:44:01.699	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:43:06.936	1		79.58
			1	79.58
			1	79.58
08/05/2025	10:42:37.148	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:42:29.002	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:41:10.087	15		79.58
			15	79.58
			15	79.58
08/05/2025	10:40:11.824	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:40:07.214	35		79.58
			35	79.58
			35	79.58
08/05/2025	10:39:49.791	501		79.57
			25	79.57
			500	79.57
			476	79.57
			1	79.57
08/05/2025	10:39:26.657	2 000		79.58
			2 000	79.58
			2 000	79.58
08/05/2025	10:37:53.441	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:37:47.005	1		79.60
			1	79.60
			1	79.60
08/05/2025	10:37:46.775	500		79.59
			500	79.59
			500	79.59
08/05/2025	10:37:15.171	2 000		79.60
			2 000	79.60
			2 000	79.60
08/05/2025	10:37:01.407	3		79.59
			3	79.59
			3	79.59
08/05/2025	10:36:35.732	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:35:24.561	500		79.57
			500	79.57
			500	79.57
08/05/2025	10:34:50.138	2 000		79.57
			2 000	79.57
			2 000	79.57
08/05/2025	10:33:04.032	1 250		79.58
			1 250	79.58
			1 250	79.58
08/05/2025	10:29:37.743	1		79.57
			1	79.57
			1	79.57
08/05/2025	10:28:48.728	25		79.56
			25	79.56
			25	79.56
08/05/2025	10:27:57.278	2		79.52
			2	79.52
			2	79.52
08/05/2025	10:27:52.344	1		79.56
			1	79.56
			1	79.56
08/05/2025	10:26:50.250	200		79.54
			200	79.54
			200	79.54
08/05/2025	10:21:59.718	1		79.48
			1	79.48
			1	79.48
08/05/2025	10:21:52.796	100		79.48
			100	79.48
			100	79.48
08/05/2025	10:21:45.234	1		79.46
			1	79.46
			1	79.46
08/05/2025	10:21:42.209	63		79.48
			63	79.48
			63	79.48
08/05/2025	10:21:25.913	1		79.50
			1	79.50
			1	79.50
08/05/2025	10:20:44.250	3		79.48
			3	79.48
			3	79.48
08/05/2025	10:20:03.091	7		79.52
			7	79.52
			7	79.52
08/05/2025	10:19:09.037	350		79.45
			350	79.45
			350	79.45
08/05/2025	10:18:11.370	3		79.52
			3	79.52
			3	79.52
08/05/2025	10:16:47.445	2 000		79.44
			2 000	79.44
			2 000	79.44
08/05/2025	10:13:30.116	19		79.40
			19	79.40
			19	79.40
08/05/2025	10:12:34.272	1		79.40
			1	79.40
			1	79.40
08/05/2025	10:12:29.334	1		79.40
			1	79.40
			1	79.40
08/05/2025	10:09:43.362	1 025		79.35
			1 025	79.35
			1 025	79.35
08/05/2025	10:06:35.236	2		79.30
			2	79.30
			2	79.30
08/05/2025	10:03:48.070	4		79.36
			4	79.36
			4	79.36
08/05/2025	09:59:31.650	1		79.38
			1	79.38
			1	79.38
08/05/2025	09:58:48.966	150		79.43
			150	79.43
			150	79.43
08/05/2025	09:56:50.130	20		79.44
			20	79.44
			20	79.44
08/05/2025	09:55:29.319	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:54:35.469	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:53:55.310	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:52:46.382	1		79.39
			1	79.39
			1	79.39
08/05/2025	09:51:46.171	20		79.42
			20	79.42
			20	79.42
08/05/2025	09:50:36.114	5		79.44
			5	79.44
			5	79.44
08/05/2025	09:49:26.587	10		79.41
			10	79.41
			10	79.41
08/05/2025	09:46:35.299	3		79.44
			3	79.44
			3	79.44
08/05/2025	09:45:27.335	100		79.47
			100	79.47
			100	79.47
08/05/2025	09:44:41.083	2		79.48
			2	79.48
			2	79.48
08/05/2025	09:43:35.684	1		79.48
			1	79.48
			1	79.48
08/05/2025	09:43:30.443	2		79.48
			2	79.48
			2	79.48
08/05/2025	09:43:09.944	260		79.50
			260	79.50
			260	79.50
08/05/2025	09:42:44.652	2		79.46
			2	79.46
			2	79.46
08/05/2025	09:41:33.509	3		79.48
			3	79.48
			3	79.48
08/05/2025	09:41:31.495	2		79.52
			2	79.52
			2	79.52
08/05/2025	09:41:29.682	6		79.52
			6	79.52
			6	79.52
08/05/2025	09:39:37.993	4		79.40
			4	79.40
			4	79.40
08/05/2025	09:37:56.978	1		79.44
			1	79.44
			1	79.44
08/05/2025	09:37:24.528	1		79.44
			1	79.44
			1	79.44
08/05/2025	09:36:16.361	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:34:57.279	1		79.42
			1	79.42
			1	79.42
08/05/2025	09:34:50.241	16		79.46
			16	79.46
			16	79.46
08/05/2025	09:33:12.440	1		79.45
			1	79.45
			1	79.45
08/05/2025	09:33:09.804	100		79.41
			100	79.41
			100	79.41
08/05/2025	09:32:33.003	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:31:49.337	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:31:18.543	1		79.46
			1	79.46
			1	79.46
08/05/2025	09:31:08.781	3		79.46
			3	79.46
			3	79.46
08/05/2025	09:31:07.396	5		79.46
			5	79.46
			5	79.46
08/05/2025	09:31:01.934	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:29:54.023	300		79.45
			300	79.45
			300	79.45
08/05/2025	09:29:25.148	56		79.45
			56	79.45
			56	79.45
08/05/2025	09:28:28.292	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:26:41.678	2		79.47
			2	79.47
			2	79.47
08/05/2025	09:24:03.437	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:24:02.531	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:45.928	8		79.50
			8	79.50
			8	79.50
08/05/2025	09:23:32.143	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:32.049	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:19.067	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:17.953	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:23:17.661	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:14.030	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:23:13.527	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:13.024	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:06.888	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:23:02.755	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:57.831	4		79.49
			4	79.49
			4	79.49
08/05/2025	09:22:40.421	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:39.719	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:39.413	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:36.791	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:35.185	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:22:33.072	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:16.167	4		79.53
			4	79.53
			4	79.53
08/05/2025	09:22:14.054	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:12.553	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:22:09.629	7		79.49
			7	79.49
			7	79.49
08/05/2025	09:22:03.185	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:53.122	3		79.53
			3	79.53
			3	79.53
08/05/2025	09:21:42.763	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:21:42.256	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:40.651	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:38.635	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:37.737	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:37.227	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:35.421	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:21:35.324	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:33.736	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:33.107	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:21:28.610	60		79.53
			60	79.53
			60	79.53
08/05/2025	09:21:22.645	9		79.49
			9	79.49
			9	79.49
08/05/2025	09:21:13.586	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:11.170	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:10.064	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:08.426	4		79.54
			4	79.54
			4	79.54
08/05/2025	09:21:07.145	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:02.619	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:01.008	4		79.54
			4	79.54
			4	79.54
08/05/2025	09:20:45.509	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:44.310	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:40.986	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:20:39.577	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:20:38.973	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:38.672	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:35.667	7		79.49
			7	79.49
			7	79.49
08/05/2025	09:20:34.552	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:33.440	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:32.539	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:32.340	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:15.842	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:13.123	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:11.917	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:11.718	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:20:07.891	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:20:06.983	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:06.684	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:20:03.769	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:19:48.372	11		79.49
			11	79.49
			11	79.49
08/05/2025	09:19:43.268	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:43.237	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:42.834	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:40.719	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:38.005	3		79.52
			3	79.52
			3	79.52
08/05/2025	09:19:37.100	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:34.687	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:32.379	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:10.247	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:08.240	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:06.729	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:04.614	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:03.508	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:03.206	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:02.097	5		79.47
			5	79.47
			5	79.47
08/05/2025	09:18:36.532	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:32.505	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:32.103	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:13.900	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:04.238	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:42.396	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:27.811	15		79.50
			15	79.50
			15	79.50

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: 96.0441 / Ask: 96.0739
Volume: 10 375
+1.08%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 13:50:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice