Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

991

927

90.03

Date	Time	Volume	Order Volume	Price
12/08/2025	21:26:12.965	247		90.03
			247	90.03
			247	90.03
12/08/2025	21:00:14.164	1		90.00
			1	90.00
			1	90.00
12/08/2025	20:59:49.273	51		89.86
			51	89.86
			51	89.86
12/08/2025	20:59:43.269	14		89.87
			14	89.87
			14	89.87
12/08/2025	20:58:09.727	7		89.87
			7	89.87
			7	89.87
12/08/2025	20:56:43.739	1		90.00
			1	90.00
			1	90.00
12/08/2025	20:55:53.316	2		89.89
			2	89.89
			2	89.89
12/08/2025	20:55:11.367	1		89.89
			1	89.89
			1	89.89
12/08/2025	20:51:06.478	4		90.03
			4	90.03
			4	90.03
12/08/2025	20:49:18.421	2		89.89
			2	89.89
			2	89.89
12/08/2025	20:49:15.710	12		90.03
			12	90.03
			12	90.03
12/08/2025	20:43:57.191	1		89.89
			1	89.89
			1	89.89
12/08/2025	20:42:11.303	120		89.88
			120	89.88
			120	89.88
12/08/2025	20:42:08.449	2		90.02
			2	90.02
			2	90.02
12/08/2025	20:40:56.318	11		90.02
			11	90.02
			11	90.02
12/08/2025	20:40:20.408	3		89.87
			3	89.87
			3	89.87
12/08/2025	20:40:19.138	11		90.01
			11	90.01
			11	90.01
12/08/2025	20:39:54.945	2		90.01
			2	90.01
			2	90.01
12/08/2025	20:38:43.921	1		90.02
			1	90.02
			1	90.02
12/08/2025	20:38:13.627	1		90.01
			1	90.01
			1	90.01
12/08/2025	20:31:08.896	2		90.01
			2	90.01
			2	90.01
12/08/2025	20:29:42.778	12		90.03
			12	90.03
			12	90.03
12/08/2025	20:28:20.695	6		90.04
			6	90.04
			6	90.04
12/08/2025	20:27:37.020	3		89.88
			3	89.88
			3	89.88
12/08/2025	20:25:21.907	8		89.90
			8	89.90
			8	89.90
12/08/2025	20:24:40.949	1		90.04
			1	90.04
			1	90.04
12/08/2025	20:22:45.228	12		89.90
			12	89.90
			12	89.90
12/08/2025	20:21:47.873	1		90.04
			1	90.04
			1	90.04
12/08/2025	20:21:18.098	1		90.06
			1	90.06
			1	90.06
12/08/2025	20:20:19.643	2		89.91
			2	89.91
			2	89.91
12/08/2025	20:18:33.695	11		89.88
			11	89.88
			11	89.88
12/08/2025	20:16:00.587	1		89.86
			1	89.86
			1	89.86
12/08/2025	20:15:27.005	2		89.87
			2	89.87
			2	89.87
12/08/2025	20:14:29.974	1		90.00
			1	90.00
			1	90.00
12/08/2025	20:01:34.102	1		89.85
			1	89.85
			1	89.85
12/08/2025	20:00:12.955	380		89.98
			380	89.98
			380	89.98
12/08/2025	20:00:12.793	600		89.98
			600	89.98
			600	89.98
12/08/2025	20:00:12.577	600		89.98
			600	89.98
			600	89.98
12/08/2025	20:00:12.293	600		89.98
			600	89.98
			600	89.98
12/08/2025	20:00:08.287	600		89.98
			600	89.98
			600	89.98
12/08/2025	19:58:09.445	1		89.95
			1	89.95
			1	89.95
12/08/2025	19:56:10.442	3		89.81
			3	89.81
			3	89.81
12/08/2025	19:54:25.727	1		89.94
			1	89.94
			1	89.94
12/08/2025	19:51:36.333	2		89.92
			2	89.92
			2	89.92
12/08/2025	19:50:52.609	50		89.80
			50	89.80
			50	89.80
12/08/2025	19:49:28.593	1		89.78
			1	89.78
			1	89.78
12/08/2025	19:48:00.076	3		89.91
			3	89.91
			3	89.91
12/08/2025	19:42:56.110	6		89.91
			6	89.91
			6	89.91
12/08/2025	19:41:03.088	1		89.76
			1	89.76
			1	89.76
12/08/2025	19:40:59.667	3		89.89
			3	89.89
			3	89.89
12/08/2025	19:39:51.168	4		89.90
			4	89.90
			4	89.90
12/08/2025	19:39:48.284	21		89.90
			21	89.90
			21	89.90
12/08/2025	19:39:39.901	1		89.91
			1	89.91
			1	89.91
12/08/2025	19:39:28.541	4		89.89
			4	89.89
			4	89.89
12/08/2025	19:38:50.915	1		89.91
			1	89.91
			1	89.91
12/08/2025	19:38:13.307	1		89.93
			1	89.93
			1	89.93
12/08/2025	19:37:18.383	1		89.79
			1	89.79
			1	89.79
12/08/2025	19:32:39.214	2		89.75
			2	89.75
			2	89.75
12/08/2025	19:30:45.620	1		89.71
			1	89.71
			1	89.71
12/08/2025	19:28:42.435	2		89.73
			2	89.73
			2	89.73
12/08/2025	19:22:51.510	2		89.89
			2	89.89
			2	89.89
12/08/2025	19:18:29.637	1		89.75
			1	89.75
			1	89.75
12/08/2025	19:16:50.111	1		89.89
			1	89.89
			1	89.89
12/08/2025	19:16:35.514	1		89.89
			1	89.89
			1	89.89
12/08/2025	19:13:46.043	6		89.90
			6	89.90
			6	89.90
12/08/2025	19:09:47.665	9		89.74
			9	89.74
			9	89.74
12/08/2025	19:08:49.512	3		89.74
			3	89.74
			3	89.74
12/08/2025	19:08:41.350	1		89.87
			1	89.87
			1	89.87
12/08/2025	19:07:47.129	2		89.89
			2	89.89
			2	89.89
12/08/2025	19:06:21.905	2		89.77
			2	89.77
			2	89.77
12/08/2025	19:05:06.932	40		89.77
			40	89.77
			40	89.77
12/08/2025	19:04:35.940	1		89.90
			1	89.90
			1	89.90
12/08/2025	19:02:34.735	7		89.76
			7	89.76
			7	89.76
12/08/2025	19:01:29.368	1		89.89
			1	89.89
			1	89.89
12/08/2025	19:00:12.277	52		89.75
			52	89.75
			52	89.75
12/08/2025	18:57:18.718	3		89.86
			3	89.86
			3	89.86
12/08/2025	18:56:01.386	15		89.88
			15	89.88
			15	89.88
12/08/2025	18:55:30.783	15		89.87
			15	89.87
			15	89.87
12/08/2025	18:52:40.649	6		89.70
			6	89.70
			6	89.70
12/08/2025	18:50:08.914	4		89.69
			4	89.69
			4	89.69
12/08/2025	18:49:18.766	1		89.85
			1	89.85
			1	89.85
12/08/2025	18:46:50.261	5		89.75
			5	89.75
			5	89.75
12/08/2025	18:43:56.024	1		89.71
			1	89.71
			1	89.71
12/08/2025	18:43:37.610	1		89.83
			1	89.83
			1	89.83
12/08/2025	18:42:29.315	18		89.68
			18	89.68
			18	89.68
12/08/2025	18:40:52.227	1		89.79
			1	89.79
			1	89.79
12/08/2025	18:39:49.535	1		89.67
			1	89.67
			1	89.67
12/08/2025	18:37:22.820	1		89.71
			1	89.71
			1	89.71
12/08/2025	18:25:55.521	1		89.69
			1	89.69
			1	89.69
12/08/2025	18:20:02.418	1		89.85
			1	89.85
			1	89.85
12/08/2025	18:19:52.170	2		89.85
			2	89.85
			2	89.85
12/08/2025	18:15:42.967	50		89.87
			50	89.87
			50	89.87
12/08/2025	18:14:53.706	1		89.72
			1	89.72
			1	89.72
12/08/2025	18:14:34.008	50		89.85
			50	89.85
			50	89.85
12/08/2025	18:14:24.426	2		89.84
			2	89.84
			2	89.84
12/08/2025	18:11:20.099	1		89.71
			1	89.71
			1	89.71
12/08/2025	18:10:57.754	2		89.72
			2	89.72
			2	89.72
12/08/2025	18:07:48.951	4		89.87
			4	89.87
			4	89.87
12/08/2025	18:07:04.061	3		89.86
			3	89.86
			3	89.86
12/08/2025	18:06:13.750	1		89.87
			1	89.87
			1	89.87
12/08/2025	18:05:24.748	1		89.72
			1	89.72
			1	89.72
12/08/2025	18:04:44.704	1		89.85
			1	89.85
			1	89.85
12/08/2025	18:03:57.201	24		89.69
			24	89.69
			24	89.69
12/08/2025	18:00:44.028	1		89.69
			1	89.69
			1	89.69
12/08/2025	18:00:41.411	3		89.82
			3	89.82
			3	89.82
12/08/2025	17:58:18.811	3		89.70
			3	89.70
			3	89.70
12/08/2025	17:58:07.041	1		89.86
			1	89.86
			1	89.86
12/08/2025	17:57:41.082	3		89.70
			3	89.70
			3	89.70
12/08/2025	17:55:40.522	1		89.73
			1	89.73
			1	89.73
12/08/2025	17:53:54.952	2		89.72
			2	89.72
			2	89.72
12/08/2025	17:53:44.789	1		89.71
			1	89.71
			1	89.71
12/08/2025	17:52:55.373	1		89.56
			1	89.56
			1	89.56
12/08/2025	17:51:43.956	1		89.68
			1	89.68
			1	89.68
12/08/2025	17:50:51.067	1		89.57
			1	89.57
			1	89.57
12/08/2025	17:50:14.820	1		89.69
			1	89.69
			1	89.69
12/08/2025	17:49:26.637	1		89.54
			1	89.54
			1	89.54
12/08/2025	17:48:19.021	3		89.51
			3	89.51
			3	89.51
12/08/2025	17:48:08.155	1		89.65
			1	89.65
			1	89.65
12/08/2025	17:47:06.491	2		89.55
			2	89.55
			2	89.55
12/08/2025	17:44:12.842	6		89.64
			6	89.64
			6	89.64
12/08/2025	17:40:00.049	55		89.70
			55	89.70
			55	89.70
12/08/2025	17:38:38.478	2		89.58
			2	89.58
			2	89.58
12/08/2025	17:38:32.641	1		89.72
			1	89.72
			1	89.72
12/08/2025	17:37:37.819	5		89.59
			5	89.59
			5	89.59
12/08/2025	17:34:22.638	1		89.78
			1	89.78
			1	89.78
12/08/2025	17:32:37.065	1		89.72
			1	89.72
			1	89.72
12/08/2025	17:32:25.623	1		89.56
			1	89.56
			1	89.56
12/08/2025	17:28:45.292	1		89.67
			1	89.67
			1	89.67
12/08/2025	17:28:26.774	3		89.69
			3	89.69
			3	89.69
12/08/2025	17:26:48.582	3		89.74
			3	89.74
			3	89.74
12/08/2025	17:26:30.067	1		89.76
			1	89.76
			1	89.76
12/08/2025	17:26:15.102	790		89.72
			790	89.72
			790	89.72
12/08/2025	17:26:14.575	1		89.75
			1	89.75
			1	89.75
12/08/2025	17:23:11.182	11		89.82
			11	89.82
			11	89.82
12/08/2025	17:22:02.940	1		89.82
			1	89.82
			1	89.82
12/08/2025	17:20:04.102	1		89.78
			1	89.78
			1	89.78
12/08/2025	17:17:11.134	2		89.84
			2	89.84
			2	89.84
12/08/2025	17:15:04.975	2		89.78
			2	89.78
			2	89.78
12/08/2025	17:14:44.656	1		89.74
			1	89.74
			1	89.74
12/08/2025	17:13:48.608	1		89.76
			1	89.76
			1	89.76
12/08/2025	17:13:23.700	4		89.75
			4	89.75
			4	89.75
12/08/2025	17:11:48.365	3		89.77
			3	89.77
			3	89.77
12/08/2025	17:10:51.032	1		89.74
			1	89.74
			1	89.74
12/08/2025	17:10:30.420	2		89.73
			2	89.73
			2	89.73
12/08/2025	17:08:23.680	1		89.70
			1	89.70
			1	89.70
12/08/2025	17:06:54.764	1		89.66
			1	89.66
			1	89.66
12/08/2025	17:06:44.805	1		89.65
			1	89.65
			1	89.65
12/08/2025	17:06:34.136	2		89.69
			2	89.69
			2	89.69
12/08/2025	17:05:56.161	5		89.65
			5	89.65
			5	89.65
12/08/2025	17:02:34.843	500		89.69
			500	89.69
			500	89.69
12/08/2025	17:00:25.550	50		89.65
			50	89.65
			50	89.65
12/08/2025	16:59:39.037	11		89.65
			11	89.65
			11	89.65
12/08/2025	16:56:59.654	30		89.56
			30	89.56
			30	89.56
12/08/2025	16:56:35.656	1		89.61
			1	89.61
			1	89.61
12/08/2025	16:55:34.994	1		89.61
			1	89.61
			1	89.61
12/08/2025	16:53:09.084	1		89.66
			1	89.66
			1	89.66
12/08/2025	16:52:55.502	1		89.69
			1	89.69
			1	89.69
12/08/2025	16:50:48.844	3		89.59
			3	89.59
			3	89.59
12/08/2025	16:50:40.894	1		89.62
			1	89.62
			1	89.62
12/08/2025	16:49:37.715	1		89.61
			1	89.61
			1	89.61
12/08/2025	16:47:15.952	1		89.57
			1	89.57
			1	89.57
12/08/2025	16:46:46.681	2		89.60
			2	89.60
			2	89.60
12/08/2025	16:46:15.393	2		89.59
			2	89.59
			2	89.59
12/08/2025	16:45:45.511	1		89.59
			1	89.59
			1	89.59
12/08/2025	16:45:28.313	1		89.59
			1	89.59
			1	89.59
12/08/2025	16:43:14.633	1		89.61
			1	89.61
			1	89.61
12/08/2025	16:43:14.026	3		89.61
			3	89.61
			3	89.61
12/08/2025	16:42:58.935	2		89.57
			2	89.57
			2	89.57
12/08/2025	16:42:57.058	48		89.57
			48	89.57
			48	89.57
12/08/2025	16:42:19.910	1		89.57
			1	89.57
			1	89.57
12/08/2025	16:42:11.296	8		89.61
			8	89.61
			8	89.61
12/08/2025	16:42:02.329	1		89.57
			1	89.57
			1	89.57
12/08/2025	16:40:12.300	11		89.64
			11	89.64
			11	89.64
12/08/2025	16:39:01.006	6		89.62
			6	89.62
			6	89.62
12/08/2025	16:37:48.816	3		89.61
			3	89.61
			3	89.61
12/08/2025	16:37:22.966	4		89.62
			4	89.62
			4	89.62
12/08/2025	16:33:28.622	1		89.63
			1	89.63
			1	89.63
12/08/2025	16:29:15.790	3		89.66
			3	89.66
			3	89.66
12/08/2025	16:28:21.158	1		89.63
			1	89.63
			1	89.63
12/08/2025	16:28:21.060	1		89.69
			1	89.69
			1	89.69
12/08/2025	16:27:21.495	1		89.63
			1	89.63
			1	89.63
12/08/2025	16:26:22.157	4		89.60
			4	89.60
			4	89.60
12/08/2025	16:24:30.197	1		89.63
			1	89.63
			1	89.63
12/08/2025	16:24:05.052	2		89.68
			2	89.68
			2	89.68
12/08/2025	16:23:53.379	1		89.67
			1	89.67
			1	89.67
12/08/2025	16:23:13.760	1		89.69
			1	89.69
			1	89.69
12/08/2025	16:22:31.010	1		89.67
			1	89.67
			1	89.67
12/08/2025	16:22:03.801	20		89.71
			20	89.71
			20	89.71
12/08/2025	16:21:20.286	111		89.74
			111	89.74
			111	89.74
12/08/2025	16:21:14.842	25		89.69
			25	89.69
			25	89.69
12/08/2025	16:21:05.130	19		89.70
			19	89.70
			19	89.70
12/08/2025	16:17:15.314	1		89.69
			1	89.69
			1	89.69
12/08/2025	16:16:44.230	1		89.66
			1	89.66
			1	89.66
12/08/2025	16:14:13.301	1		89.57
			1	89.57
			1	89.57
12/08/2025	16:13:39.492	1		89.42
			1	89.42
			1	89.42
12/08/2025	16:12:32.476	1		89.44
			1	89.44
			1	89.44
12/08/2025	16:11:13.921	40		89.44
			40	89.44
			40	89.44
12/08/2025	16:10:44.809	2		89.47
			2	89.47
			2	89.47
12/08/2025	16:05:19.607	2		89.34
			2	89.34
			2	89.34
12/08/2025	16:03:54.371	1		89.28
			1	89.28
			1	89.28
12/08/2025	16:03:17.141	1		89.37
			1	89.37
			1	89.37
12/08/2025	16:02:46.559	1		89.38
			1	89.38
			1	89.38
12/08/2025	16:02:12.218	23		89.26
			23	89.26
			23	89.26
12/08/2025	16:02:04.795	1		89.25
			1	89.25
			1	89.25
12/08/2025	16:00:28.814	12		89.29
			12	89.29
			12	89.29
12/08/2025	16:00:14.004	9		89.37
			9	89.37
			9	89.37
12/08/2025	16:00:03.387	1		89.39
			1	89.39
			1	89.39
12/08/2025	15:59:45.151	3		89.38
			3	89.38
			3	89.38
12/08/2025	15:56:35.985	150		89.57
			150	89.57
			150	89.57
12/08/2025	15:53:32.538	1		89.55
			1	89.55
			1	89.55
12/08/2025	15:53:10.702	1		89.56
			1	89.56
			1	89.56
12/08/2025	15:52:47.618	75		89.55
			75	89.55
			75	89.55
12/08/2025	15:50:43.866	1		89.50
			1	89.50
			1	89.50
12/08/2025	15:50:25.559	45		89.50
			45	89.50
			45	89.50
12/08/2025	15:50:05.950	1		89.49
			1	89.49
			1	89.49
12/08/2025	15:49:48.944	3		89.44
			3	89.44
			3	89.44
12/08/2025	15:49:39.593	5		89.44
			5	89.44
			5	89.44
12/08/2025	15:49:31.339	2		89.56
			2	89.56
			2	89.56
12/08/2025	15:48:24.041	3		89.65
			3	89.65
			3	89.65
12/08/2025	15:47:39.470	14		89.75
			14	89.75
			14	89.75
12/08/2025	15:47:01.858	1		89.68
			1	89.68
			1	89.68
12/08/2025	15:45:00.710	62		89.76
			62	89.76
			62	89.76
12/08/2025	15:45:00.609	48		89.60
			48	89.60
			48	89.60
12/08/2025	15:44:46.521	1		89.82
			1	89.82
			1	89.82
12/08/2025	15:44:41.078	11		89.80
			11	89.80
			11	89.80
12/08/2025	15:44:40.287	1		89.67
			1	89.67
			1	89.67
12/08/2025	15:44:23.597	2		89.94
			2	89.94
			2	89.94
12/08/2025	15:44:22.373	1		89.92
			1	89.92
			1	89.92
12/08/2025	15:44:06.495	15		89.99
			15	89.99
			15	89.99
12/08/2025	15:43:20.531	80		90.08
			80	90.08
			80	90.08
12/08/2025	15:43:17.499	10		90.08
			10	90.08
			10	90.08
12/08/2025	15:42:49.441	3		90.03
			3	90.03
			3	90.03
12/08/2025	15:42:24.785	1		90.06
			1	90.06
			1	90.06
12/08/2025	15:41:27.057	1		90.09
			1	90.09
			1	90.09
12/08/2025	15:41:06.628	15		90.12
			15	90.12
			15	90.12
12/08/2025	15:41:02.117	2		90.09
			2	90.09
			2	90.09
12/08/2025	15:40:59.691	3		90.03
			3	90.03
			3	90.03
12/08/2025	15:39:35.288	1		90.11
			1	90.11
			1	90.11
12/08/2025	15:38:48.809	2		90.07
			2	90.07
			2	90.07
12/08/2025	15:37:52.162	1		90.04
			1	90.04
			1	90.04
12/08/2025	15:37:37.979	1		90.03
			1	90.03
			1	90.03
12/08/2025	15:37:05.335	1		90.03
			1	90.03
			1	90.03
12/08/2025	15:36:27.350	2		90.06
			2	90.06
			2	90.06
12/08/2025	15:36:00.250	1		90.12
			1	90.12
			1	90.12
12/08/2025	15:35:37.008	1		90.11
			1	90.11
			1	90.11
12/08/2025	15:35:18.401	3		90.03
			3	90.03
			3	90.03
12/08/2025	15:34:57.673	23		90.10
			23	90.10
			23	90.10
12/08/2025	15:27:16.430	23		89.87
			23	89.87
			23	89.87
12/08/2025	15:26:53.504	1		89.86
			1	89.86
			1	89.86
12/08/2025	15:26:02.208	1		89.85
			1	89.85
			1	89.85
12/08/2025	15:25:15.168	4		89.79
			4	89.79
			4	89.79
12/08/2025	15:24:03.732	11		89.86
			11	89.86
			11	89.86
12/08/2025	15:23:41.977	3		89.80
			3	89.80
			3	89.80
12/08/2025	15:20:56.959	1		89.81
			1	89.81
			1	89.81
12/08/2025	15:11:14.441	1		89.82
			1	89.82
			1	89.82
12/08/2025	15:10:34.594	12		89.77
			12	89.77
			12	89.77
12/08/2025	15:09:44.881	1		89.81
			1	89.81
			1	89.81
12/08/2025	15:08:52.349	1		89.79
			1	89.79
			1	89.79
12/08/2025	15:08:48.928	3		89.79
			3	89.79
			3	89.79
12/08/2025	15:08:18.452	3		89.85
			3	89.85
			3	89.85
12/08/2025	15:05:53.765	7		89.85
			7	89.85
			7	89.85
12/08/2025	15:03:07.343	15		89.88
			15	89.88
			15	89.88
12/08/2025	15:02:03.148	9		89.86
			9	89.86
			9	89.86
12/08/2025	15:01:54.865	44		89.81
			44	89.81
			44	89.81
12/08/2025	14:58:20.287	28		89.85
			28	89.85
			28	89.85
12/08/2025	14:56:36.969	9		89.92
			9	89.92
			9	89.92
12/08/2025	14:56:12.331	1		89.93
			1	89.93
			1	89.93
12/08/2025	14:53:14.860	1		89.96
			1	89.96
			1	89.96
12/08/2025	14:52:40.748	1		89.90
			1	89.90
			1	89.90
12/08/2025	14:52:40.646	1		89.90
			1	89.90
			1	89.90
12/08/2025	14:52:39.439	2		89.94
			2	89.94
			2	89.94
12/08/2025	14:50:20.316	5		89.88
			5	89.88
			5	89.88
12/08/2025	14:47:14.714	1		89.89
			1	89.89
			1	89.89
12/08/2025	14:46:24.214	1		89.80
			1	89.80
			1	89.80
12/08/2025	14:43:18.886	3		89.84
			3	89.84
			3	89.84
12/08/2025	14:43:03.690	1		89.89
			1	89.89
			1	89.89
12/08/2025	14:42:38.843	2		89.91
			2	89.91
			2	89.91
12/08/2025	14:42:36.530	7		89.93
			7	89.93
			7	89.93
12/08/2025	14:41:52.957	1		89.90
			1	89.90
			1	89.90
12/08/2025	14:39:54.124	17		89.84
			17	89.84
			17	89.84
12/08/2025	14:39:23.344	65		89.86
			65	89.86
			65	89.86
12/08/2025	14:37:55.090	24		90.00
			20	90.00
			3	90.00
			24	90.00
			1	90.00
12/08/2025	14:34:16.798	2		89.76
			2	89.76
			2	89.76
12/08/2025	14:28:51.155	1		89.71
			1	89.71
			1	89.71
12/08/2025	14:25:46.499	24		89.74
			24	89.74
			24	89.74
12/08/2025	14:23:44.847	1		89.74
			1	89.74
			1	89.74
12/08/2025	14:23:24.829	1		89.71
			1	89.71
			1	89.71
12/08/2025	14:23:13.763	1		89.64
			1	89.64
			1	89.64
12/08/2025	14:17:11.588	50		89.69
			50	89.69
			50	89.69
12/08/2025	14:13:10.798	2		89.65
			2	89.65
			2	89.65
12/08/2025	14:12:45.237	3		89.69
			3	89.69
			3	89.69
12/08/2025	14:02:49.580	1		89.61
			1	89.61
			1	89.61
12/08/2025	14:02:14.136	75		89.62
			75	89.62
			75	89.62
12/08/2025	14:00:04.179	944		89.67
			944	89.67
			944	89.67
12/08/2025	14:00:03.778	386		89.57
			386	89.57
			386	89.57
12/08/2025	13:59:36.308	1		89.64
			1	89.64
			1	89.64
12/08/2025	13:58:04.475	1		89.66
			1	89.66
			1	89.66
12/08/2025	13:57:43.901	278		89.66
			278	89.66
			278	89.66
12/08/2025	13:54:38.582	1		89.63
			1	89.63
			1	89.63
12/08/2025	13:53:50.988	2		89.67
			2	89.67
			2	89.67
12/08/2025	13:53:48.074	1		89.67
			1	89.67
			1	89.67
12/08/2025	13:53:01.545	45		89.65
			45	89.65
			45	89.65
12/08/2025	13:51:38.073	2		89.62
			2	89.62
			2	89.62
12/08/2025	13:50:43.542	57		89.59
			57	89.59
			57	89.59
12/08/2025	13:47:41.880	5		89.63
			5	89.63
			5	89.63
12/08/2025	13:47:10.396	2		89.63
			2	89.63
			2	89.63
12/08/2025	13:46:14.438	1		89.65
			1	89.65
			1	89.65
12/08/2025	13:45:40.943	1		89.61
			1	89.61
			1	89.61
12/08/2025	13:45:18.200	3		89.61
			3	89.61
			3	89.61
12/08/2025	13:44:58.670	15		89.65
			15	89.65
			15	89.65
12/08/2025	13:44:38.738	1		89.65
			1	89.65
			1	89.65
12/08/2025	13:43:49.933	10		89.65
			10	89.65
			10	89.65
12/08/2025	13:43:44.198	1		89.65
			1	89.65
			1	89.65
12/08/2025	13:41:37.908	1		89.61
			1	89.61
			1	89.61
12/08/2025	13:37:29.330	1		89.67
			1	89.67
			1	89.67
12/08/2025	13:35:44.196	100		89.61
			100	89.61
			100	89.61
12/08/2025	13:35:34.920	4		89.66
			4	89.66
			4	89.66
12/08/2025	13:35:34.821	1		89.61
			1	89.61
			1	89.61
12/08/2025	13:34:32.312	12		89.66
			12	89.66
			12	89.66
12/08/2025	13:34:23.068	1		89.66
			1	89.66
			1	89.66
12/08/2025	13:34:13.310	1		89.66
			1	89.66
			1	89.66
12/08/2025	13:34:01.637	1		89.62
			1	89.62
			1	89.62
12/08/2025	13:33:49.866	1		89.66
			1	89.66
			1	89.66
12/08/2025	13:33:02.566	1		89.62
			1	89.62
			1	89.62
12/08/2025	13:32:01.479	1		89.63
			1	89.63
			1	89.63
12/08/2025	13:31:18.426	3		89.58
			3	89.58
			3	89.58
12/08/2025	13:30:55.492	2		89.62
			2	89.62
			2	89.62
12/08/2025	13:26:37.184	3		89.62
			3	89.62
			3	89.62
12/08/2025	13:25:39.361	1		89.62
			1	89.62
			1	89.62
12/08/2025	13:23:53.572	1		89.60
			1	89.60
			1	89.60
12/08/2025	13:22:46.549	1		89.62
			1	89.62
			1	89.62
12/08/2025	13:22:15.553	12		89.62
			12	89.62
			12	89.62
12/08/2025	13:22:06.145	100		89.62
			100	89.62
			100	89.62

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: 105.5639 / Ask: 105.6817
Volume: 20 088
+0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice