Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1588

1286

79.95

Date	Time	Volume	Order Volume	Price
02/05/2025	19:50:10.032	1		79.95
			1	79.95
			1	79.95
02/05/2025	19:49:43.166	1		80.26
			1	80.26
			1	80.26
02/05/2025	19:49:02.200	4		79.94
			4	79.94
			4	79.94
02/05/2025	19:47:08.896	1		80.33
			1	80.33
			1	80.33
02/05/2025	19:46:17.861	3		80.00
			3	80.00
			3	80.00
02/05/2025	19:45:59.748	1		80.31
			1	80.31
			1	80.31
02/05/2025	19:45:11.443	1		80.29
			1	80.29
			1	80.29
02/05/2025	19:44:34.610	11		80.28
			6	80.28
			11	80.28
			5	80.28
02/05/2025	19:44:12.969	1		80.27
			1	80.27
			1	80.27
02/05/2025	19:43:11.187	1		80.27
			1	80.27
			1	80.27
02/05/2025	19:41:07.689	3		79.86
			3	79.86
			3	79.86
02/05/2025	19:41:04.877	3		79.86
			3	79.86
			3	79.86
02/05/2025	19:40:54.714	1		80.18
			1	80.18
			1	80.18
02/05/2025	19:40:53.448	1		80.18
			1	80.18
			1	80.18
02/05/2025	19:40:35.691	1		80.15
			1	80.15
			1	80.15
02/05/2025	19:39:58.157	1		80.19
			1	80.19
			1	80.19
02/05/2025	19:38:48.539	3		80.16
			3	80.16
			3	80.16
02/05/2025	19:36:56.917	3		79.83
			3	79.83
			3	79.83
02/05/2025	19:36:10.927	13		80.12
			5	80.12
			13	80.12
			8	80.12
02/05/2025	19:36:01.772	1		80.12
			1	80.12
			1	80.12
02/05/2025	19:35:15.881	2		80.11
			2	80.11
			2	80.11
02/05/2025	19:34:32.908	1		80.12
			1	80.12
			1	80.12
02/05/2025	19:33:40.065	4		79.80
			4	79.80
			4	79.80
02/05/2025	19:33:25.443	28		79.81
			28	79.81
			28	79.81
02/05/2025	19:31:35.494	20		79.81
			20	79.81
			20	79.81
02/05/2025	19:30:21.820	2		80.17
			2	80.17
			2	80.17
02/05/2025	19:28:51.256	3		80.18
			3	80.18
			3	80.18
02/05/2025	19:26:28.329	2		79.99
			2	79.99
			2	79.99
02/05/2025	19:24:35.516	1		79.80
			1	79.80
			1	79.80
02/05/2025	19:23:34.534	1		79.99
			1	79.99
			1	79.99
02/05/2025	19:23:07.760	1		80.16
			1	80.16
			1	80.16
02/05/2025	19:21:56.200	1		80.24
			1	80.24
			1	80.24
02/05/2025	19:21:49.156	5		80.25
			5	80.25
			5	80.25
02/05/2025	19:21:44.522	2		80.24
			2	80.24
			2	80.24
02/05/2025	19:21:11.017	3		79.91
			3	79.91
			3	79.91
02/05/2025	19:20:06.208	2		80.19
			2	80.19
			2	80.19
02/05/2025	19:20:05.705	1		80.19
			1	80.19
			1	80.19
02/05/2025	19:19:02.312	2		80.22
			2	80.22
			2	80.22
02/05/2025	19:17:59.012	2		80.20
			2	80.20
			2	80.20
02/05/2025	19:17:47.544	1		79.87
			1	79.87
			1	79.87
02/05/2025	19:17:43.821	2		79.88
			2	79.88
			2	79.88
02/05/2025	19:17:07.282	1		80.18
			1	80.18
			1	80.18
02/05/2025	19:16:57.317	1		80.18
			1	80.18
			1	80.18
02/05/2025	19:16:30.620	5		80.19
			5	80.19
			5	80.19
02/05/2025	19:16:08.315	1		79.90
			1	79.90
			1	79.90
02/05/2025	19:15:25.644	3		79.91
			3	79.91
			3	79.91
02/05/2025	19:14:52.123	3		79.90
			3	79.90
			3	79.90
02/05/2025	19:14:40.048	3		80.22
			3	80.22
			3	80.22
02/05/2025	19:13:26.085	1		80.18
			1	80.18
			1	80.18
02/05/2025	19:10:47.956	50		80.19
			50	80.19
			50	80.19
02/05/2025	19:09:56.089	1		80.19
			1	80.19
			1	80.19
02/05/2025	19:08:57.821	1		80.21
			1	80.21
			1	80.21
02/05/2025	19:08:15.457	1		79.89
			1	79.89
			1	79.89
02/05/2025	19:06:22.727	2		80.20
			2	80.20
			2	80.20
02/05/2025	19:05:47.296	1		79.93
			1	79.93
			1	79.93
02/05/2025	19:05:27.675	2		80.26
			2	80.26
			2	80.26
02/05/2025	19:05:20.225	2		80.28
			2	80.28
			2	80.28
02/05/2025	19:05:04.223	3		80.27
			3	80.27
			3	80.27
02/05/2025	19:04:48.326	1		79.94
			1	79.94
			1	79.94
02/05/2025	19:04:15.419	1		80.30
			1	80.30
			1	80.30
02/05/2025	19:03:44.015	2		79.97
			2	79.97
			2	79.97
02/05/2025	19:03:06.065	1		79.95
			1	79.95
			1	79.95
02/05/2025	19:01:54.819	1		79.87
			1	79.87
			1	79.87
02/05/2025	19:00:40.261	13		79.92
			13	79.92
			13	79.92
02/05/2025	18:59:34.961	32		80.23
			32	80.23
			32	80.23
02/05/2025	18:59:23.782	1		79.91
			1	79.91
			1	79.91
02/05/2025	18:56:48.295	7		79.92
			7	79.92
			7	79.92
02/05/2025	18:56:25.555	1		80.23
			1	80.23
			1	80.23
02/05/2025	18:56:06.744	4		79.91
			4	79.91
			4	79.91
02/05/2025	18:55:35.149	2		80.22
			2	80.22
			2	80.22
02/05/2025	18:53:40.727	3		79.93
			3	79.93
			3	79.93
02/05/2025	18:53:16.872	2		80.22
			2	80.22
			2	80.22
02/05/2025	18:52:32.606	1		79.88
			1	79.88
			1	79.88
02/05/2025	18:50:36.849	8		80.19
			8	80.19
			8	80.19
02/05/2025	18:50:30.509	1		80.20
			1	80.20
			1	80.20
02/05/2025	18:49:33.040	2		80.25
			2	80.25
			2	80.25
02/05/2025	18:49:27.109	1		80.24
			1	80.24
			1	80.24
02/05/2025	18:48:35.172	3		80.22
			3	80.22
			3	80.22
02/05/2025	18:48:12.133	1		79.89
			1	79.89
			1	79.89
02/05/2025	18:47:12.948	2		80.22
			2	80.22
			2	80.22
02/05/2025	18:46:56.343	1		79.89
			1	79.89
			1	79.89
02/05/2025	18:45:59.689	2		79.88
			2	79.88
			2	79.88
02/05/2025	18:44:43.896	1		80.20
			1	80.20
			1	80.20
02/05/2025	18:44:24.877	1		79.88
			1	79.88
			1	79.88
02/05/2025	18:44:11.596	4		79.90
			4	79.90
			4	79.90
02/05/2025	18:43:37.773	1		80.20
			1	80.20
			1	80.20
02/05/2025	18:43:19.156	2		80.19
			2	80.19
			2	80.19
02/05/2025	18:42:09.021	1		79.86
			1	79.86
			1	79.86
02/05/2025	18:41:58.662	1		80.17
			1	80.17
			1	80.17
02/05/2025	18:41:33.290	1		80.18
			1	80.18
			1	80.18
02/05/2025	18:41:28.863	1		79.87
			1	79.87
			1	79.87
02/05/2025	18:37:53.690	7		80.24
			7	80.24
			7	80.24
02/05/2025	18:37:07.286	7		80.18
			7	80.18
			7	80.18
02/05/2025	18:36:45.944	3		79.86
			3	79.86
			3	79.86
02/05/2025	18:35:43.035	1		80.13
			1	80.13
			1	80.13
02/05/2025	18:35:04.996	1		80.13
			1	80.13
			1	80.13
02/05/2025	18:34:23.529	25		80.14
			25	80.14
			25	80.14
02/05/2025	18:32:31.124	1		80.12
			1	80.12
			1	80.12
02/05/2025	18:30:51.397	1		80.10
			1	80.10
			1	80.10
02/05/2025	18:30:30.062	1		80.11
			1	80.11
			1	80.11
02/05/2025	18:29:01.605	28		79.79
			28	79.79
			28	79.79
02/05/2025	18:28:16.627	3		79.79
			3	79.79
			3	79.79
02/05/2025	18:27:49.966	1		80.13
			1	80.13
			1	80.13
02/05/2025	18:27:38.894	9		80.14
			9	80.14
			9	80.14
02/05/2025	18:27:27.823	1		80.13
			1	80.13
			1	80.13
02/05/2025	18:27:16.256	2		80.14
			2	80.14
			2	80.14
02/05/2025	18:27:04.390	1		79.83
			1	79.83
			1	79.83
02/05/2025	18:25:35.426	4		80.16
			4	80.16
			4	80.16
02/05/2025	18:25:29.192	2		80.15
			2	80.15
			2	80.15
02/05/2025	18:21:31.004	2		80.19
			2	80.19
			2	80.19
02/05/2025	18:20:52.129	1		80.20
			1	80.20
			1	80.20
02/05/2025	18:20:46.591	6		80.20
			6	80.20
			6	80.20
02/05/2025	18:19:49.755	1		80.18
			1	80.18
			1	80.18
02/05/2025	18:19:43.980	50		80.17
			50	80.17
			50	80.17
02/05/2025	18:18:56.019	5		79.83
			5	79.83
			5	79.83
02/05/2025	18:18:19.994	2		79.86
			2	79.86
			2	79.86
02/05/2025	18:16:47.032	1		79.79
			1	79.79
			1	79.79
02/05/2025	18:13:44.915	1		79.82
			1	79.82
			1	79.82
02/05/2025	18:09:46.302	2		80.00
			2	80.00
			2	80.00
02/05/2025	18:09:13.293	3		79.89
			3	79.89
			3	79.89
02/05/2025	18:08:31.759	23		80.03
			23	80.03
			23	80.03
02/05/2025	18:07:03.913	3		80.11
			3	80.11
			3	80.11
02/05/2025	18:06:48.421	1		80.15
			1	80.15
			1	80.15
02/05/2025	18:06:31.814	5		80.02
			5	80.02
			5	80.02
02/05/2025	18:05:23.796	5		79.97
			5	79.97
			5	79.97
02/05/2025	18:05:23.698	1		80.12
			1	80.12
			1	80.12
02/05/2025	18:04:41.930	149		80.00
			2	80.00
			6	80.00
			10	80.00
			149	80.00
			40	80.00
			25	80.00
			5	80.00
			20	80.00
			25	80.00
			6	80.00
			4	80.00
			6	80.00
02/05/2025	18:04:27.847	150		80.00
			150	80.00
			150	80.00
02/05/2025	18:04:06.011	9		79.90
			9	79.90
			9	79.90
02/05/2025	18:03:44.885	1		79.91
			1	79.91
			1	79.91
02/05/2025	18:03:00.299	1		80.00
			1	80.00
			1	80.00
02/05/2025	18:01:13.059	1		79.95
			1	79.95
			1	79.95
02/05/2025	18:00:41.842	3		79.77
			3	79.77
			3	79.77
02/05/2025	18:00:21.267	100		79.90
			100	79.90
			100	79.90
02/05/2025	17:59:40.275	1		79.90
			1	79.90
			1	79.90
02/05/2025	17:57:11.661	1		79.92
			1	79.92
			1	79.92
02/05/2025	17:57:02.284	26		79.94
			26	79.94
			26	79.94
02/05/2025	17:56:27.774	1		79.79
			1	79.79
			1	79.79
02/05/2025	17:55:32.733	1		79.92
			1	79.92
			1	79.92
02/05/2025	17:55:28.112	30		79.77
			30	79.77
			30	79.77
02/05/2025	17:54:57.611	1		79.87
			1	79.87
			1	79.87
02/05/2025	17:54:20.083	1		79.88
			1	79.88
			1	79.88
02/05/2025	17:53:16.996	1		79.88
			1	79.88
			1	79.88
02/05/2025	17:53:01.294	1		79.84
			1	79.84
			1	79.84
02/05/2025	17:52:43.584	3		79.81
			3	79.81
			3	79.81
02/05/2025	17:52:33.320	4		79.68
			4	79.68
			4	79.68
02/05/2025	17:51:36.959	1		79.71
			1	79.71
			1	79.71
02/05/2025	17:51:11.913	3		79.74
			3	79.74
			3	79.74
02/05/2025	17:50:20.558	12		79.91
			12	79.91
			12	79.91
02/05/2025	17:50:20.400	1		79.91
			1	79.91
			1	79.91
02/05/2025	17:48:12.107	7		79.84
			7	79.84
			7	79.84
02/05/2025	17:47:12.628	1		79.82
			1	79.82
			1	79.82
02/05/2025	17:46:32.176	3		79.84
			3	79.84
			3	79.84
02/05/2025	17:44:52.975	6		79.66
			6	79.66
			6	79.66
02/05/2025	17:44:37.797	270		79.81
			200	79.81
			2	79.81
			1	79.81
			254	79.81
			8	79.81
			3	79.81
			3	79.81
			1	79.81
			7	79.81
			4	79.81
			1	79.81
			12	79.81
			1	79.81
			10	79.81
			2	79.81
			5	79.81
			26	79.81
02/05/2025	17:30:38.459	3		79.63
			3	79.63
			3	79.63
02/05/2025	17:27:26.265	1		79.53
			1	79.53
			1	79.53
02/05/2025	17:26:28.816	200		79.47
			200	79.47
			200	79.47
02/05/2025	17:25:30.879	1 250		79.59
			1 250	79.59
			1 250	79.59
02/05/2025	17:25:15.341	1		79.60
			1	79.60
			1	79.60
02/05/2025	17:25:10.311	1		79.61
			1	79.61
			1	79.61
02/05/2025	17:25:03.563	1		79.55
			1	79.55
			1	79.55
02/05/2025	17:24:26.139	2		79.63
			2	79.63
			2	79.63
02/05/2025	17:23:32.299	19		79.59
			19	79.59
			19	79.59
02/05/2025	17:22:27.591	11		79.51
			11	79.51
			11	79.51
02/05/2025	17:21:00.040	10		79.61
			10	79.61
			10	79.61
02/05/2025	17:20:18.566	1		79.57
			1	79.57
			1	79.57
02/05/2025	17:18:59.887	1		79.59
			1	79.59
			1	79.59
02/05/2025	17:16:40.135	1		79.52
			1	79.52
			1	79.52
02/05/2025	17:16:18.301	1		79.57
			1	79.57
			1	79.57
02/05/2025	17:15:52.644	1		79.58
			1	79.58
			1	79.58
02/05/2025	17:14:36.277	1		79.44
			1	79.44
			1	79.44
02/05/2025	17:14:11.322	3		79.43
			3	79.43
			3	79.43
02/05/2025	17:13:46.675	2		79.54
			2	79.54
			2	79.54
02/05/2025	17:11:28.698	6		79.52
			6	79.52
			6	79.52
02/05/2025	17:07:49.617	1		79.50
			1	79.50
			1	79.50
02/05/2025	17:06:48.132	1		79.48
			1	79.48
			1	79.48
02/05/2025	17:05:38.480	9		79.42
			9	79.42
			9	79.42
02/05/2025	17:05:15.945	7		79.35
			7	79.35
			7	79.35
02/05/2025	17:04:15.143	25		79.41
			25	79.41
			25	79.41
02/05/2025	17:00:31.549	3		79.33
			3	79.33
			3	79.33
02/05/2025	17:00:09.507	1		79.34
			1	79.34
			1	79.34
02/05/2025	17:00:05.786	3		79.34
			3	79.34
			3	79.34
02/05/2025	16:59:10.338	1		79.27
			1	79.27
			1	79.27
02/05/2025	16:57:19.735	1		79.26
			1	79.26
			1	79.26
02/05/2025	16:56:38.476	1		79.30
			1	79.30
			1	79.30
02/05/2025	16:56:17.438	1		79.29
			1	79.29
			1	79.29
02/05/2025	16:55:13.160	2		79.30
			2	79.30
			2	79.30
02/05/2025	16:54:12.380	1		79.30
			1	79.30
			1	79.30
02/05/2025	16:54:11.977	3		79.30
			3	79.30
			3	79.30
02/05/2025	16:54:05.936	4		79.31
			4	79.31
			4	79.31
02/05/2025	16:53:11.890	2		79.31
			2	79.31
			2	79.31
02/05/2025	16:52:53.379	2		79.31
			2	79.31
			2	79.31
02/05/2025	16:52:26.415	4		79.30
			4	79.30
			4	79.30
02/05/2025	16:48:28.849	1		79.34
			1	79.34
			1	79.34
02/05/2025	16:47:52.730	4		79.31
			4	79.31
			4	79.31
02/05/2025	16:47:28.387	6		79.33
			6	79.33
			6	79.33
02/05/2025	16:47:28.287	1		79.33
			1	79.33
			1	79.33
02/05/2025	16:46:55.088	1		79.33
			1	79.33
			1	79.33
02/05/2025	16:44:44.773	6		79.28
			6	79.28
			6	79.28
02/05/2025	16:43:53.954	2		79.25
			2	79.25
			2	79.25
02/05/2025	16:43:35.043	1		79.28
			1	79.28
			1	79.28
02/05/2025	16:41:15.800	1		79.34
			1	79.34
			1	79.34
02/05/2025	16:41:15.396	1		79.34
			1	79.34
			1	79.34
02/05/2025	16:40:55.279	6		79.31
			6	79.31
			6	79.31
02/05/2025	16:38:47.182	4		79.33
			4	79.33
			4	79.33
02/05/2025	16:38:19.806	10		79.36
			10	79.36
			10	79.36
02/05/2025	16:37:25.620	3		79.24
			3	79.24
			3	79.24
02/05/2025	16:37:24.297	1		79.31
			1	79.31
			1	79.31
02/05/2025	16:37:23.194	1		79.31
			1	79.31
			1	79.31
02/05/2025	16:37:08.700	26		79.32
			26	79.32
			26	79.32
02/05/2025	16:37:00.756	1		79.32
			1	79.32
			1	79.32
02/05/2025	16:36:33.190	3		79.32
			3	79.32
			3	79.32
02/05/2025	16:34:16.155	1		79.36
			1	79.36
			1	79.36
02/05/2025	16:33:11.959	1		79.35
			1	79.35
			1	79.35
02/05/2025	16:32:31.840	1		79.36
			1	79.36
			1	79.36
02/05/2025	16:31:30.138	1		79.25
			1	79.25
			1	79.25
02/05/2025	16:31:08.285	3		79.29
			3	79.29
			3	79.29
02/05/2025	16:30:26.223	2		79.37
			2	79.37
			2	79.37
02/05/2025	16:30:10.707	4		79.42
			4	79.42
			4	79.42
02/05/2025	16:30:01.668	3		79.53
			3	79.53
			3	79.53
02/05/2025	16:29:19.313	1		79.41
			1	79.41
			1	79.41
02/05/2025	16:28:47.010	1		79.36
			1	79.36
			1	79.36
02/05/2025	16:28:10.290	9		79.33
			9	79.33
			9	79.33
02/05/2025	16:27:51.778	5		79.35
			5	79.35
			5	79.35
02/05/2025	16:27:27.253	2		79.28
			2	79.28
			2	79.28
02/05/2025	16:27:20.273	17		79.28
			17	79.28
			17	79.28
02/05/2025	16:27:13.837	2		79.34
			2	79.34
			2	79.34
02/05/2025	16:26:35.190	324		79.30
			324	79.30
			324	79.30
02/05/2025	16:26:22.006	2		79.36
			2	79.36
			2	79.36
02/05/2025	16:26:13.058	2		79.33
			2	79.33
			2	79.33
02/05/2025	16:26:00.977	3		79.25
			3	79.25
			3	79.25
02/05/2025	16:25:48.503	1		79.33
			1	79.33
			1	79.33
02/05/2025	16:24:28.517	1		79.32
			1	79.32
			1	79.32
02/05/2025	16:24:26.230	25		79.29
			25	79.29
			25	79.29
02/05/2025	16:24:21.479	1		79.21
			1	79.21
			1	79.21
02/05/2025	16:22:50.413	1		79.32
			1	79.32
			1	79.32
02/05/2025	16:22:39.755	3		79.35
			3	79.35
			3	79.35
02/05/2025	16:22:27.883	1		79.28
			1	79.28
			1	79.28
02/05/2025	16:20:53.667	2		79.19
			2	79.19
			2	79.19
02/05/2025	16:20:37.963	1		79.28
			1	79.28
			1	79.28
02/05/2025	16:20:17.017	86		79.20
			86	79.20
			86	79.20
02/05/2025	16:20:00.719	7		79.29
			7	79.29
			7	79.29
02/05/2025	16:19:58.803	1		79.31
			1	79.31
			1	79.31
02/05/2025	16:18:54.306	1		79.29
			1	79.29
			1	79.29
02/05/2025	16:18:40.522	6		79.29
			6	79.29
			6	79.29
02/05/2025	16:18:33.279	3		79.29
			3	79.29
			3	79.29
02/05/2025	16:18:28.753	1		79.36
			1	79.36
			1	79.36
02/05/2025	16:16:15.652	1		79.34
			1	79.34
			1	79.34
02/05/2025	16:16:11.622	3		79.34
			3	79.34
			3	79.34
02/05/2025	16:13:27.707	75		79.22
			75	79.22
			75	79.22
02/05/2025	16:13:26.305	1		79.17
			1	79.17
			1	79.17
02/05/2025	16:13:18.657	13		79.21
			13	79.21
			13	79.21
02/05/2025	16:12:17.393	1		79.23
			1	79.23
			1	79.23
02/05/2025	16:11:20.887	9		79.23
			9	79.23
			9	79.23
02/05/2025	16:10:53.690	4		79.28
			4	79.28
			4	79.28
02/05/2025	16:08:58.628	63		79.30
			63	79.30
			63	79.30
02/05/2025	16:08:03.238	3		79.17
			3	79.17
			3	79.17
02/05/2025	16:06:58.834	1		79.22
			1	79.22
			1	79.22
02/05/2025	16:06:47.059	2		79.20
			2	79.20
			2	79.20
02/05/2025	16:06:25.101	1		79.12
			1	79.12
			1	79.12
02/05/2025	16:06:06.181	6		79.22
			6	79.22
			6	79.22
02/05/2025	16:05:52.798	2		79.24
			2	79.24
			2	79.24
02/05/2025	16:04:52.801	3		79.09
			3	79.09
			3	79.09
02/05/2025	16:04:19.693	1		79.12
			1	79.12
			1	79.12
02/05/2025	16:04:19.592	1		79.12
			1	79.12
			1	79.12
02/05/2025	16:04:05.118	2		79.12
			2	79.12
			2	79.12
02/05/2025	16:02:44.393	4		78.99
			4	78.99
			4	78.99
02/05/2025	16:02:19.042	2		79.05
			2	79.05
			2	79.05
02/05/2025	16:02:01.334	2		79.01
			2	79.01
			2	79.01
02/05/2025	16:00:45.250	2		78.97
			2	78.97
			2	78.97
02/05/2025	16:00:43.730	63		78.97
			63	78.97
			63	78.97
02/05/2025	16:00:01.542	10		79.32
			10	79.32
			10	79.32
02/05/2025	15:59:33.377	2		79.01
			2	79.01
			2	79.01
02/05/2025	15:58:40.654	1		79.03
			1	79.03
			1	79.03
02/05/2025	15:58:21.737	3		78.93
			3	78.93
			3	78.93
02/05/2025	15:58:02.305	1		79.05
			1	79.05
			1	79.05
02/05/2025	15:57:50.378	5		79.03
			5	79.03
			5	79.03
02/05/2025	15:57:37.957	6		79.04
			6	79.04
			6	79.04
02/05/2025	15:57:32.224	2		79.04
			2	79.04
			2	79.04
02/05/2025	15:55:57.536	2		79.02
			2	79.02
			2	79.02
02/05/2025	15:54:13.587	1		79.04
			1	79.04
			1	79.04
02/05/2025	15:53:42.900	40		79.02
			40	79.02
			40	79.02
02/05/2025	15:53:17.221	1		78.75
			1	78.75
			1	78.75
02/05/2025	15:53:08.967	8		78.94
			8	78.94
			8	78.94
02/05/2025	15:52:40.086	1		78.88
			1	78.88
			1	78.88
02/05/2025	15:52:14.719	1		78.92
			1	78.92
			1	78.92
02/05/2025	15:51:57.196	4		78.76
			4	78.76
			4	78.76
02/05/2025	15:50:53.274	1		78.96
			1	78.96
			1	78.96
02/05/2025	15:49:28.198	2		79.00
			2	79.00
			2	79.00
02/05/2025	15:49:23.026	29		78.93
			3	78.93
			1	78.93
			17	78.93
			2	78.93
			3	78.93
			1	78.93
			10	78.93
			21	78.93
02/05/2025	15:47:14.912	2 000		78.99
			90	78.99
			2 000	78.99
			1 910	78.99
02/05/2025	15:47:14.827	1		78.99
			1	78.99
			1	78.99
02/05/2025	15:46:40.300	3		79.13
			3	79.13
			3	79.13
02/05/2025	15:46:39.493	1		79.17
			1	79.17
			1	79.17
02/05/2025	15:45:23.707	1		79.19
			1	79.19
			1	79.19
02/05/2025	15:45:22.593	2		79.18
			2	79.18
			2	79.18
02/05/2025	15:45:22.492	4		79.17
			4	79.17
			4	79.17
02/05/2025	15:45:04.072	932		79.18
			932	79.18
			932	79.18
02/05/2025	15:45:01.150	245		79.14
			245	79.14
			245	79.14
02/05/2025	15:44:59.240	1		79.16
			1	79.16
			1	79.16
02/05/2025	15:44:05.391	4		79.17
			4	79.17
			4	79.17
02/05/2025	15:43:34.200	1		79.19
			1	79.19
			1	79.19
02/05/2025	15:43:29.056	76		79.16
			76	79.16
			76	79.16
02/05/2025	15:42:37.835	1		79.20
			1	79.20
			1	79.20
02/05/2025	15:41:31.503	2		79.24
			2	79.24
			2	79.24
02/05/2025	15:41:12.792	1		79.22
			1	79.22
			1	79.22
02/05/2025	15:40:54.007	2		79.17
			2	79.17
			2	79.17
02/05/2025	15:40:51.455	2		79.21
			2	79.21
			2	79.21
02/05/2025	15:40:43.613	18		79.21
			18	79.21
			18	79.21
02/05/2025	15:39:30.031	2 132		79.19
			2 132	79.19
			2 132	79.19
02/05/2025	15:39:10.231	1		79.11
			1	79.11
			1	79.11
02/05/2025	15:39:01.680	3		79.11
			3	79.11
			3	79.11
02/05/2025	15:38:12.157	4		79.13
			4	79.13
			4	79.13
02/05/2025	15:37:00.648	1		79.11
			1	79.11
			1	79.11
02/05/2025	15:36:37.545	2		79.29
			2	79.29
			2	79.29
02/05/2025	15:35:23.980	1		79.39
			1	79.39
			1	79.39
02/05/2025	15:34:23.314	1		79.45
			1	79.45
			1	79.45
02/05/2025	15:33:45.464	1		79.35
			1	79.35
			1	79.35
02/05/2025	15:33:33.192	1		79.25
			1	79.25
			1	79.25
02/05/2025	15:29:51.911	1		79.72
			1	79.72
			1	79.72
02/05/2025	15:29:22.327	1		79.60
			1	79.60
			1	79.60

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: 95.831 / Ask: 96.0999
Volume: 51 236
+2.61%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 19:50:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice