Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1559

1252

83.03

Date	Time	Volume	Order Volume	Price
12/05/2025	13:32:16.080	2 000		83.03
			2 000	83.03
			2 000	83.03
12/05/2025	13:32:15.999	1		83.03
			1	83.03
			1	83.03
12/05/2025	13:32:03.332	1		83.04
			1	83.04
			1	83.04
12/05/2025	13:31:52.058	2		83.09
			2	83.09
			2	83.09
12/05/2025	13:30:39.823	2		83.06
			2	83.06
			2	83.06
12/05/2025	13:30:31.073	4		83.06
			4	83.06
			4	83.06
12/05/2025	13:29:00.709	10		83.09
			10	83.09
			10	83.09
12/05/2025	13:28:51.049	2		83.18
			2	83.18
			2	83.18
12/05/2025	13:28:17.043	2		83.09
			2	83.09
			2	83.09
12/05/2025	13:27:54.395	1		83.21
			1	83.21
			1	83.21
12/05/2025	13:27:11.081	180		83.19
			180	83.19
			180	83.19
12/05/2025	13:26:59.449	1		83.19
			1	83.19
			1	83.19
12/05/2025	13:26:35.096	1		83.14
			1	83.14
			1	83.14
12/05/2025	13:25:16.932	3		83.13
			3	83.13
			3	83.13
12/05/2025	13:25:01.718	1		83.13
			1	83.13
			1	83.13
12/05/2025	13:24:44.711	1		83.08
			1	83.08
			1	83.08
12/05/2025	13:24:27.379	35		83.12
			35	83.12
			2	83.12
			33	83.12
12/05/2025	13:22:53.510	2		83.13
			2	83.13
			2	83.13
12/05/2025	13:22:42.640	2		83.13
			2	83.13
			2	83.13
12/05/2025	13:22:30.037	15		83.13
			15	83.13
			15	83.13
12/05/2025	13:22:28.048	4		83.07
			4	83.07
			4	83.07
12/05/2025	13:22:25.936	1		83.08
			1	83.08
			1	83.08
12/05/2025	13:22:15.571	1		83.13
			1	83.13
			1	83.13
12/05/2025	13:22:13.689	120		83.13
			120	83.13
			120	83.13
12/05/2025	13:22:12.150	1		83.13
			1	83.13
			1	83.13
12/05/2025	13:22:06.417	1		83.13
			1	83.13
			1	83.13
12/05/2025	13:21:52.829	1		83.11
			1	83.11
			1	83.11
12/05/2025	13:21:32.560	46		83.08
			46	83.08
			46	83.08
12/05/2025	13:21:32.413	3		83.08
			3	83.08
			3	83.08
12/05/2025	13:21:10.570	5		83.13
			5	83.13
			5	83.13
12/05/2025	13:20:55.884	1		83.12
			1	83.12
			1	83.12
12/05/2025	13:20:54.975	6		83.12
			6	83.12
			6	83.12
12/05/2025	13:20:52.539	500		83.12
			500	83.12
			500	83.12
12/05/2025	13:20:06.182	4		83.09
			4	83.09
			4	83.09
12/05/2025	13:19:40.216	2		83.13
			2	83.13
			2	83.13
12/05/2025	13:19:24.824	4		83.14
			4	83.14
			4	83.14
12/05/2025	13:18:49.639	200		83.08
			200	83.08
			200	83.08
12/05/2025	13:18:45.068	185		83.09
			185	83.09
			185	83.09
12/05/2025	13:18:27.115	2		83.14
			2	83.14
			2	83.14
12/05/2025	13:18:02.899	1		83.11
			1	83.11
			1	83.11
12/05/2025	13:17:52.938	4		83.10
			4	83.10
			4	83.10
12/05/2025	13:17:14.597	4		83.13
			4	83.13
			4	83.13
12/05/2025	13:17:14.297	11		83.10
			11	83.10
			11	83.10
12/05/2025	13:17:04.039	2		83.13
			2	83.13
			2	83.13
12/05/2025	13:16:58.892	120		83.13
			120	83.13
			120	83.13
12/05/2025	13:16:55.485	1		83.10
			1	83.10
			1	83.10
12/05/2025	13:15:07.405	3		83.20
			3	83.20
			3	83.20
12/05/2025	13:14:32.995	1		83.21
			1	83.21
			1	83.21
12/05/2025	13:14:25.642	1		83.18
			1	83.18
			1	83.18
12/05/2025	13:13:59.979	1		83.21
			1	83.21
			1	83.21
12/05/2025	13:13:58.371	4		83.23
			4	83.23
			4	83.23
12/05/2025	13:13:49.705	1		83.18
			1	83.18
			1	83.18
12/05/2025	13:13:33.130	125		83.24
			125	83.24
			125	83.24
12/05/2025	13:13:27.190	80		83.23
			80	83.23
			80	83.23
12/05/2025	13:12:57.775	1		83.20
			1	83.20
			1	83.20
12/05/2025	13:12:00.716	2		83.37
			2	83.37
			2	83.37
12/05/2025	13:11:41.699	1		83.41
			1	83.41
			1	83.41
12/05/2025	13:11:38.382	1		83.27
			1	83.27
			1	83.27
12/05/2025	13:11:02.685	1		83.28
			1	83.28
			1	83.28
12/05/2025	13:09:47.292	3		83.35
			3	83.35
			3	83.35
12/05/2025	13:09:44.075	8		83.41
			8	83.41
			8	83.41
12/05/2025	13:09:38.444	2		83.41
			2	83.41
			2	83.41
12/05/2025	13:09:15.999	60		83.41
			60	83.41
			60	83.41
12/05/2025	13:08:12.377	2		83.39
			2	83.39
			2	83.39
12/05/2025	13:06:55.295	200		83.42
			200	83.42
			200	83.42
12/05/2025	13:06:46.564	250		83.43
			250	83.43
			250	83.43
12/05/2025	13:06:06.885	1		83.43
			1	83.43
			1	83.43
12/05/2025	13:04:22.705	1		83.28
			1	83.28
			1	83.28
12/05/2025	13:04:19.316	3		83.40
			3	83.40
			3	83.40
12/05/2025	13:03:58.688	12		83.40
			12	83.40
			12	83.40
12/05/2025	13:03:23.975	3		83.30
			3	83.30
			3	83.30
12/05/2025	13:03:16.725	75		83.42
			75	83.42
			75	83.42
12/05/2025	13:03:03.129	3		83.42
			3	83.42
			3	83.42
12/05/2025	13:02:50.265	5		83.40
			5	83.40
			5	83.40
12/05/2025	13:01:56.618	1		83.37
			1	83.37
			1	83.37
12/05/2025	13:00:25.034	12		83.35
			12	83.35
			12	83.35
12/05/2025	12:59:53.776	3		83.40
			3	83.40
			3	83.40
12/05/2025	12:58:56.781	1		83.36
			1	83.36
			1	83.36
12/05/2025	12:58:18.856	650		83.25
			650	83.25
			650	83.25
12/05/2025	12:58:04.239	1		83.25
			1	83.25
			1	83.25
12/05/2025	12:57:39.182	10		83.28
			10	83.28
			10	83.28
12/05/2025	12:56:37.183	1		83.21
			1	83.21
			1	83.21
12/05/2025	12:56:14.235	12		83.27
			12	83.27
			12	83.27
12/05/2025	12:55:38.424	2		83.25
			2	83.25
			2	83.25
12/05/2025	12:55:28.760	1		83.24
			1	83.24
			1	83.24
12/05/2025	12:54:01.208	1		83.21
			1	83.21
			1	83.21
12/05/2025	12:53:52.344	10		83.18
			10	83.18
			10	83.18
12/05/2025	12:53:50.722	7		83.18
			7	83.18
			7	83.18
12/05/2025	12:53:08.973	2		83.21
			2	83.21
			2	83.21
12/05/2025	12:52:35.800	60		83.24
			60	83.24
			60	83.24
12/05/2025	12:52:10.075	1		83.20
			1	83.20
			1	83.20
12/05/2025	12:51:39.685	1		83.22
			1	83.22
			1	83.22
12/05/2025	12:51:20.359	1		83.27
			1	83.27
			1	83.27
12/05/2025	12:51:17.940	2		83.27
			2	83.27
			2	83.27
12/05/2025	12:50:59.528	13		83.28
			13	83.28
			13	83.28
12/05/2025	12:50:53.594	5		83.28
			5	83.28
			5	83.28
12/05/2025	12:50:31.757	13		83.18
			13	83.18
			13	83.18
12/05/2025	12:50:17.866	3		83.18
			3	83.18
			3	83.18
12/05/2025	12:49:51.101	1		83.23
			1	83.23
			1	83.23
12/05/2025	12:48:49.398	6		83.27
			6	83.27
			6	83.27
12/05/2025	12:48:01.097	7		83.18
			7	83.18
			7	83.18
12/05/2025	12:47:33.948	11		83.18
			11	83.18
			11	83.18
12/05/2025	12:47:11.375	1		83.18
			1	83.18
			1	83.18
12/05/2025	12:46:56.082	13		83.18
			13	83.18
			13	83.18
12/05/2025	12:46:48.034	1		83.23
			1	83.23
			1	83.23
12/05/2025	12:46:44.305	1		83.23
			1	83.23
			1	83.23
12/05/2025	12:46:30.405	1		83.22
			1	83.22
			1	83.22
12/05/2025	12:46:22.147	3		83.18
			3	83.18
			3	83.18
12/05/2025	12:46:18.727	1		83.23
			1	83.23
			1	83.23
12/05/2025	12:46:17.822	6		83.23
			6	83.23
			6	83.23
12/05/2025	12:46:01.918	31		83.22
			31	83.22
			31	83.22
12/05/2025	12:45:21.872	31		83.25
			31	83.25
			31	83.25
12/05/2025	12:44:18.173	2		83.22
			2	83.22
			2	83.22
12/05/2025	12:42:41.677	1		83.24
			1	83.24
			1	83.24
12/05/2025	12:41:30.928	1		83.29
			1	83.29
			1	83.29
12/05/2025	12:41:19.584	15		83.25
			15	83.25
			15	83.25
12/05/2025	12:41:18.583	13		83.31
			13	83.31
			13	83.31
12/05/2025	12:41:13.739	60		83.30
			60	83.30
			60	83.30
12/05/2025	12:40:41.218	1		83.28
			1	83.28
			1	83.28
12/05/2025	12:40:03.394	50		83.27
			50	83.27
			50	83.27
12/05/2025	12:39:46.781	1		83.22
			1	83.22
			1	83.22
12/05/2025	12:39:23.133	1		83.31
			1	83.31
			1	83.31
12/05/2025	12:38:44.582	6		83.29
			6	83.29
			6	83.29
12/05/2025	12:38:18.942	4		83.22
			4	83.22
			4	83.22
12/05/2025	12:38:03.334	1		83.27
			1	83.27
			1	83.27
12/05/2025	12:37:53.577	3		83.27
			3	83.27
			3	83.27
12/05/2025	12:37:34.358	1		83.26
			1	83.26
			1	83.26
12/05/2025	12:36:55.018	1		83.27
			1	83.27
			1	83.27
12/05/2025	12:36:50.289	2		83.27
			2	83.27
			2	83.27
12/05/2025	12:36:26.341	1		83.22
			1	83.22
			1	83.22
12/05/2025	12:34:48.544	1		83.27
			1	83.27
			1	83.27
12/05/2025	12:34:35.065	1		83.33
			1	83.33
			1	83.33
12/05/2025	12:34:21.175	3		83.26
			3	83.26
			3	83.26
12/05/2025	12:34:09.000	2		83.30
			2	83.30
			2	83.30
12/05/2025	12:33:51.492	23		83.22
			23	83.22
			23	83.22
12/05/2025	12:33:48.170	1		83.28
			1	83.28
			1	83.28
12/05/2025	12:33:22.267	180		83.20
			180	83.20
			180	83.20
12/05/2025	12:33:00.701	36		83.16
			36	83.16
			36	83.16
12/05/2025	12:32:20.132	4		83.22
			4	83.22
			4	83.22
12/05/2025	12:31:50.850	1		83.18
			1	83.18
			1	83.18
12/05/2025	12:31:10.895	1		83.17
			1	83.17
			1	83.17
12/05/2025	12:30:53.884	1		83.16
			1	83.16
			1	83.16
12/05/2025	12:30:33.167	69		83.19
			69	83.19
			69	83.19
12/05/2025	12:30:16.770	1		83.13
			1	83.13
			1	83.13
12/05/2025	12:27:16.241	3		83.09
			3	83.09
			3	83.09
12/05/2025	12:27:12.824	3		83.10
			3	83.10
			3	83.10
12/05/2025	12:26:54.403	3		83.17
			3	83.17
			3	83.17
12/05/2025	12:26:34.076	3		83.16
			3	83.16
			3	83.16
12/05/2025	12:25:54.509	15		83.15
			15	83.15
			15	83.15
12/05/2025	12:24:13.909	7		83.12
			7	83.12
			7	83.12
12/05/2025	12:24:01.239	121		83.11
			121	83.11
			121	83.11
12/05/2025	12:23:15.052	4		83.05
			4	83.05
			4	83.05
12/05/2025	12:23:03.485	4		83.12
			4	83.12
			4	83.12
12/05/2025	12:22:28.768	1		83.07
			1	83.07
			1	83.07
12/05/2025	12:21:08.099	56		83.02
			56	83.02
			56	83.02
12/05/2025	12:20:11.095	8		83.09
			8	83.09
			8	83.09
12/05/2025	12:20:04.156	6		83.06
			6	83.06
			6	83.06
12/05/2025	12:20:04.081	1		83.11
			1	83.11
			1	83.11
12/05/2025	12:19:58.651	50		83.11
			50	83.11
			50	83.11
12/05/2025	12:19:52.812	3		83.11
			3	83.11
			3	83.11
12/05/2025	12:19:46.371	6		83.11
			6	83.11
			6	83.11
12/05/2025	12:19:27.957	1		83.09
			1	83.09
			1	83.09
12/05/2025	12:19:17.392	1		83.07
			1	83.07
			1	83.07
12/05/2025	12:19:11.649	1		83.04
			1	83.04
			1	83.04
12/05/2025	12:19:07.525	1		83.07
			1	83.07
			1	83.07
12/05/2025	12:18:49.439	12		83.06
			12	83.06
			12	83.06
12/05/2025	12:17:59.779	5		83.14
			5	83.14
			5	83.14
12/05/2025	12:17:52.861	1		83.06
			1	83.06
			1	83.06
12/05/2025	12:17:42.792	5		83.08
			5	83.08
			5	83.08
12/05/2025	12:17:20.254	1		83.10
			1	83.10
			1	83.10
12/05/2025	12:17:05.662	37		83.11
			37	83.11
			37	83.11
12/05/2025	12:16:59.022	19		83.10
			19	83.10
			19	83.10
12/05/2025	12:16:58.618	1		83.10
			1	83.10
			1	83.10
12/05/2025	12:16:55.401	1		83.10
			1	83.10
			1	83.10
12/05/2025	12:16:02.472	1		83.10
			1	83.10
			1	83.10
12/05/2025	12:15:13.883	3		82.99
			3	82.99
			3	82.99
12/05/2025	12:14:47.618	1		83.04
			1	83.04
			1	83.04
12/05/2025	12:14:02.036	1		83.05
			1	83.05
			1	83.05
12/05/2025	12:13:09.424	1		83.03
			1	83.03
			1	83.03
12/05/2025	12:12:58.154	2		83.03
			2	83.03
			2	83.03
12/05/2025	12:12:45.781	1		82.98
			1	82.98
			1	82.98
12/05/2025	12:11:58.672	1		82.96
			1	82.96
			1	82.96
12/05/2025	12:11:55.138	1		83.02
			1	83.02
			1	83.02
12/05/2025	12:11:54.844	1		82.96
			1	82.96
			1	82.96
12/05/2025	12:11:38.536	7		83.02
			7	83.02
			7	83.02
12/05/2025	12:11:29.679	20		83.02
			20	83.02
			20	83.02
12/05/2025	12:11:18.361	30		82.96
			30	82.96
			30	82.96
12/05/2025	12:10:49.022	1		83.02
			1	83.02
			1	83.02
12/05/2025	12:10:25.171	4		83.02
			4	83.02
			4	83.02
12/05/2025	12:10:24.560	4		82.96
			4	82.96
			4	82.96
12/05/2025	12:10:10.575	13		83.02
			13	83.02
			13	83.02
12/05/2025	12:09:54.422	50		83.03
			50	83.03
			50	83.03
12/05/2025	12:09:40.992	13		83.03
			13	83.03
			13	83.03
12/05/2025	12:07:50.275	1		83.07
			1	83.07
			1	83.07
12/05/2025	12:07:25.909	3		82.99
			3	82.99
			3	82.99
12/05/2025	12:06:13.472	1		83.05
			1	83.05
			1	83.05
12/05/2025	12:05:19.746	405		83.00
			405	83.00
			125	83.00
			278	83.00
			2	83.00
12/05/2025	12:04:32.721	3		82.94
			3	82.94
			3	82.94
12/05/2025	12:04:28.495	1		82.94
			1	82.94
			1	82.94
12/05/2025	11:59:40.004	6		82.94
			6	82.94
			6	82.94
12/05/2025	11:58:34.891	2		82.87
			2	82.87
			2	82.87
12/05/2025	11:58:31.672	1		82.92
			1	82.92
			1	82.92
12/05/2025	11:58:15.671	3		82.92
			3	82.92
			3	82.92
12/05/2025	11:57:11.167	4		82.93
			4	82.93
			4	82.93
12/05/2025	11:56:31.932	7		82.92
			7	82.92
			7	82.92
12/05/2025	11:56:30.519	1		82.87
			1	82.87
			1	82.87
12/05/2025	11:56:27.700	1		82.87
			1	82.87
			1	82.87
12/05/2025	11:56:26.498	1		82.87
			1	82.87
			1	82.87
12/05/2025	11:54:39.385	4		82.90
			4	82.90
			4	82.90
12/05/2025	11:54:23.116	5		82.90
			5	82.90
			5	82.90
12/05/2025	11:54:18.066	30		82.84
			30	82.84
			30	82.84
12/05/2025	11:54:16.672	1		82.90
			1	82.90
			1	82.90
12/05/2025	11:54:16.074	778		82.89
			778	82.89
			778	82.89
12/05/2025	11:53:16.273	1		82.90
			1	82.90
			1	82.90
12/05/2025	11:52:59.001	3		82.84
			3	82.84
			3	82.84
12/05/2025	11:52:50.200	3		82.84
			3	82.84
			3	82.84
12/05/2025	11:52:45.567	1		82.85
			1	82.85
			1	82.85
12/05/2025	11:52:43.992	500		82.89
			500	82.89
			500	82.89
12/05/2025	11:52:38.125	25		82.89
			25	82.89
			25	82.89
12/05/2025	11:51:46.893	61		82.88
			61	82.88
			61	82.88
12/05/2025	11:51:36.321	5		82.88
			5	82.88
			5	82.88
12/05/2025	11:50:36.339	2		82.88
			2	82.88
			2	82.88
12/05/2025	11:50:29.704	1		82.88
			1	82.88
			1	82.88
12/05/2025	11:50:28.801	1		82.88
			1	82.88
			1	82.88
12/05/2025	11:50:23.953	9		82.88
			9	82.88
			9	82.88
12/05/2025	11:50:17.727	3		82.83
			3	82.83
			3	82.83
12/05/2025	11:49:54.370	3		82.90
			3	82.90
			3	82.90
12/05/2025	11:49:16.832	1		82.89
			1	82.89
			1	82.89
12/05/2025	11:48:54.691	1		82.83
			1	82.83
			1	82.83
12/05/2025	11:48:49.232	120		82.88
			120	82.88
			120	82.88
12/05/2025	11:48:24.806	250		82.89
			250	82.89
			250	82.89
12/05/2025	11:47:05.508	19		82.88
			19	82.88
			19	82.88
12/05/2025	11:47:02.279	2		82.88
			2	82.88
			2	82.88
12/05/2025	11:46:53.622	3		82.83
			3	82.83
			3	82.83
12/05/2025	11:46:38.031	1		82.88
			1	82.88
			1	82.88
12/05/2025	11:46:29.980	2		82.85
			2	82.85
			2	82.85
12/05/2025	11:46:12.359	12		82.80
			12	82.80
			12	82.80
12/05/2025	11:45:54.447	1		82.86
			1	82.86
			1	82.86
12/05/2025	11:45:45.694	1		82.81
			1	82.81
			1	82.81
12/05/2025	11:45:28.875	1		82.81
			1	82.81
			1	82.81
12/05/2025	11:45:28.796	3		82.81
			3	82.81
			3	82.81
12/05/2025	11:45:11.433	500		82.87
			500	82.87
			500	82.87
12/05/2025	11:45:01.934	1		82.88
			1	82.88
			1	82.88
12/05/2025	11:44:40.509	1		82.88
			1	82.88
			1	82.88
12/05/2025	11:44:36.480	1		82.88
			1	82.88
			1	82.88
12/05/2025	11:44:08.909	5		82.88
			5	82.88
			5	82.88
12/05/2025	11:43:53.426	1		82.88
			1	82.88
			1	82.88
12/05/2025	11:42:59.587	1		82.81
			1	82.81
			1	82.81
12/05/2025	11:42:26.874	120		82.88
			120	82.88
			120	82.88
12/05/2025	11:41:21.669	1		82.82
			1	82.82
			1	82.82
12/05/2025	11:40:51.567	1		82.87
			1	82.87
			1	82.87
12/05/2025	11:40:42.407	5		82.88
			5	82.88
			5	82.88
12/05/2025	11:39:15.053	8		82.83
			8	82.83
			8	82.83
12/05/2025	11:36:47.194	2		82.85
			2	82.85
			2	82.85
12/05/2025	11:36:40.146	1		82.85
			1	82.85
			1	82.85
12/05/2025	11:35:12.492	5		82.82
			5	82.82
			5	82.82
12/05/2025	11:35:05.847	4		82.89
			4	82.89
			4	82.89
12/05/2025	11:34:54.375	2		82.90
			2	82.90
			2	82.90
12/05/2025	11:34:48.742	3		82.89
			3	82.89
			3	82.89
12/05/2025	11:33:57.915	4		82.87
			4	82.87
			4	82.87
12/05/2025	11:33:54.301	100		82.87
			100	82.87
			100	82.87
12/05/2025	11:33:48.256	2		82.81
			2	82.81
			2	82.81
12/05/2025	11:31:20.401	50		82.81
			50	82.81
			50	82.81
12/05/2025	11:31:11.358	1		82.81
			1	82.81
			1	82.81
12/05/2025	11:31:01.491	1		82.80
			1	82.80
			1	82.80
12/05/2025	11:30:59.580	2		82.80
			2	82.80
			2	82.80
12/05/2025	11:29:41.288	60		82.79
			60	82.79
			60	82.79
12/05/2025	11:29:34.643	1		82.79
			1	82.79
			1	82.79
12/05/2025	11:28:59.466	113		82.70
			113	82.70
			113	82.70
12/05/2025	11:28:45.832	1		82.80
			1	82.80
			1	82.80
12/05/2025	11:28:04.658	1		82.77
			1	82.77
			1	82.77
12/05/2025	11:27:47.328	100		82.78
			100	82.78
			100	82.78
12/05/2025	11:27:45.238	10		82.78
			10	82.78
			10	82.78
12/05/2025	11:27:43.910	5		82.78
			5	82.78
			5	82.78
12/05/2025	11:27:43.409	1		82.70
			1	82.70
			1	82.70
12/05/2025	11:27:13.706	4		82.78
			4	82.78
			4	82.78
12/05/2025	11:27:04.144	1		82.69
			1	82.69
			1	82.69
12/05/2025	11:27:00.120	3		82.69
			3	82.69
			3	82.69
12/05/2025	11:26:39.006	100		82.76
			100	82.76
			100	82.76
12/05/2025	11:25:55.791	2		82.75
			2	82.75
			2	82.75
12/05/2025	11:25:14.560	10		82.77
			10	82.77
			10	82.77
12/05/2025	11:23:52.951	4		82.73
			4	82.73
			4	82.73
12/05/2025	11:23:23.589	5		82.80
			5	82.80
			5	82.80
12/05/2025	11:23:06.626	4		82.81
			4	82.81
			4	82.81
12/05/2025	11:22:35.826	4		82.68
			4	82.68
			4	82.68
12/05/2025	11:22:04.841	300		82.75
			300	82.75
			300	82.75
12/05/2025	11:21:52.538	1		82.77
			1	82.77
			1	82.77
12/05/2025	11:21:45.894	1		82.77
			1	82.77
			1	82.77
12/05/2025	11:21:28.177	1		82.84
			1	82.84
			1	82.84
12/05/2025	11:20:33.193	3		82.83
			3	82.83
			3	82.83
12/05/2025	11:19:57.573	1		82.78
			1	82.78
			1	82.78
12/05/2025	11:19:24.848	3		82.81
			3	82.81
			3	82.81
12/05/2025	11:19:22.707	100		82.85
			100	82.85
			100	82.85
12/05/2025	11:18:39.532	2		82.89
			2	82.89
			2	82.89
12/05/2025	11:18:36.122	3		82.87
			3	82.87
			3	82.87
12/05/2025	11:18:27.654	1		82.87
			1	82.87
			1	82.87
12/05/2025	11:18:13.403	107		82.83
			107	82.83
			107	82.83
12/05/2025	11:18:12.248	61		82.89
			61	82.89
			61	82.89
12/05/2025	11:18:02.489	2		82.89
			2	82.89
			2	82.89
12/05/2025	11:16:08.385	10		82.85
			10	82.85
			10	82.85
12/05/2025	11:15:46.319	13		82.85
			13	82.85
			13	82.85
12/05/2025	11:15:43.093	1		82.85
			1	82.85
			1	82.85
12/05/2025	11:15:26.780	125		82.85
			125	82.85
			125	82.85
12/05/2025	11:14:42.503	270		82.86
			270	82.86
			270	82.86
12/05/2025	11:13:39.431	1		82.82
			1	82.82
			1	82.82
12/05/2025	11:12:44.442	6		82.85
			6	82.85
			6	82.85
12/05/2025	11:12:26.064	1		82.83
			1	82.83
			1	82.83
12/05/2025	11:12:03.450	602		82.83
			602	82.83
			602	82.83
12/05/2025	11:12:03.314	3		82.77
			3	82.77
			3	82.77
12/05/2025	11:11:57.989	2		82.83
			2	82.83
			2	82.83
12/05/2025	11:11:31.003	13		82.77
			13	82.77
			13	82.77
12/05/2025	11:10:41.158	6		82.81
			6	82.81
			6	82.81
12/05/2025	11:10:41.097	320		82.81
			320	82.81
			320	82.81
12/05/2025	11:10:22.912	4 651		82.88
			4 651	82.88
			4 651	82.88
12/05/2025	11:10:08.711	4		82.81
			4	82.81
			1	82.81
			3	82.81
12/05/2025	11:09:43.622	582		82.81
			160	82.81
			565	82.81
			1	82.81
			13	82.81
			10	82.81
			300	82.81
			100	82.81
			7	82.81
			3	82.81
			1	82.81
			1	82.81
			3	82.81
12/05/2025	11:04:24.217	144		82.76
			13	82.76
			1	82.76
			20	82.76
			130	82.76
			124	82.76
12/05/2025	11:01:03.309	1		82.69
			1	82.69
			1	82.69
12/05/2025	11:00:57.368	3		82.75
			3	82.75
			3	82.75
12/05/2025	11:00:52.138	1		82.75
			1	82.75
			1	82.75
12/05/2025	11:00:45.707	1		82.69
			1	82.69
			1	82.69
12/05/2025	11:00:01.404	1 499		82.63
			1 499	82.63
			1 499	82.63
12/05/2025	10:59:28.090	3		82.70
			3	82.70
			3	82.70
12/05/2025	10:59:02.034	2		82.63
			2	82.63
			2	82.63
12/05/2025	10:58:47.668	4		82.70
			4	82.70
			4	82.70
12/05/2025	10:58:12.231	1		82.69
			1	82.69
			1	82.69
12/05/2025	10:58:07.702	2		82.67
			2	82.67
			2	82.67
12/05/2025	10:58:03.172	2		82.61
			2	82.61
			2	82.61

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: 100.2751 / Ask: 100.2999
Volume: 47 970
+4.58%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 13:33:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice