Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1440

1152

79.90

Date	Time	Volume	Order Volume	Price
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
02/05/2025	15:28:59.991	3		79.38
			3	79.38
			3	79.38
02/05/2025	15:28:24.673	4		79.54
			4	79.54
			4	79.54
02/05/2025	15:26:45.032	26		79.52
			26	79.52
			26	79.52
02/05/2025	15:26:14.032	1		79.47
			1	79.47
			1	79.47
02/05/2025	15:24:08.257	10		79.54
			10	79.54
			10	79.54
02/05/2025	15:23:07.479	13		79.57
			13	79.57
			13	79.57
02/05/2025	15:22:11.838	3		79.57
			3	79.57
			3	79.57
02/05/2025	15:20:50.672	10		79.60
			10	79.60
			10	79.60
02/05/2025	15:20:30.976	1		79.61
			1	79.61
			1	79.61
02/05/2025	15:20:23.831	4		79.57
			4	79.57
			4	79.57
02/05/2025	15:20:06.536	101		79.57
			101	79.57
			101	79.57
02/05/2025	15:19:35.421	16		79.60
			16	79.60
			16	79.60
02/05/2025	15:18:28.339	15		79.63
			15	79.63
			15	79.63
02/05/2025	15:18:28.043	11		79.63
			11	79.63
			11	79.63
02/05/2025	15:17:32.608	5		79.66
			5	79.66
			5	79.66
02/05/2025	15:16:28.790	1		79.67
			1	79.67
			1	79.67
02/05/2025	15:16:03.515	15		79.66
			15	79.66
			15	79.66
02/05/2025	15:15:57.690	249		79.64
			249	79.64
			249	79.64
02/05/2025	15:15:53.967	3		79.63
			3	79.63
			3	79.63
02/05/2025	15:15:04.951	1		79.78
			1	79.78
			1	79.78
02/05/2025	15:14:34.348	250		79.78
			250	79.78
			250	79.78
02/05/2025	15:14:29.321	1		79.84
			1	79.84
			1	79.84
02/05/2025	15:11:49.407	95		79.76
			95	79.76
			95	79.76
02/05/2025	15:11:36.326	1		79.73
			1	79.73
			1	79.73
02/05/2025	15:09:42.300	1		79.70
			1	79.70
			1	79.70
02/05/2025	15:09:41.498	1		79.75
			1	79.75
			1	79.75
02/05/2025	15:08:25.723	1		79.75
			1	79.75
			1	79.75
02/05/2025	15:07:21.012	1		79.75
			1	79.75
			1	79.75
02/05/2025	15:05:52.242	6		79.59
			6	79.59
			6	79.59
02/05/2025	15:05:49.823	1		79.73
			1	79.73
			1	79.73
02/05/2025	15:05:14.929	3		79.59
			3	79.59
			3	79.59
02/05/2025	15:04:57.307	20		79.61
			20	79.61
			20	79.61
02/05/2025	15:04:24.599	3		79.73
			3	79.73
			3	79.73
02/05/2025	15:04:18.969	13		79.73
			13	79.73
			13	79.73
02/05/2025	15:04:18.888	3		79.73
			3	79.73
			3	79.73
02/05/2025	15:04:09.913	3		79.73
			3	79.73
			3	79.73
02/05/2025	15:03:28.460	2		79.75
			2	79.75
			2	79.75
02/05/2025	15:01:06.870	2		79.71
			2	79.71
			2	79.71
02/05/2025	15:00:54.988	10		79.73
			10	79.73
			10	79.73
02/05/2025	14:59:53.808	3		79.62
			3	79.62
			3	79.62
02/05/2025	14:59:19.601	18		79.71
			18	79.71
			18	79.71
02/05/2025	14:59:16.482	8		79.59
			8	79.59
			8	79.59
02/05/2025	14:58:15.897	1		79.77
			1	79.77
			1	79.77
02/05/2025	14:57:57.783	1		79.74
			1	79.74
			1	79.74
02/05/2025	14:55:35.975	33		79.67
			33	79.67
			33	79.67
02/05/2025	14:55:30.589	1		79.67
			1	79.67
			1	79.67
02/05/2025	14:55:17.211	2		79.65
			2	79.65
			2	79.65
02/05/2025	14:54:39.773	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:52:55.727	9		79.51
			9	79.51
			9	79.51
02/05/2025	14:51:52.445	1		79.53
			1	79.53
			1	79.53
02/05/2025	14:51:36.540	1		79.37
			1	79.37
			1	79.37
02/05/2025	14:50:53.057	3		79.55
			3	79.55
			3	79.55
02/05/2025	14:50:03.343	1		79.38
			1	79.38
			1	79.38
02/05/2025	14:49:44.936	5		79.55
			5	79.55
			5	79.55
02/05/2025	14:49:07.486	3		79.55
			3	79.55
			3	79.55
02/05/2025	14:47:38.376	114		79.49
			114	79.49
			114	79.49
02/05/2025	14:47:16.596	3		79.17
			3	79.17
			3	79.17
02/05/2025	14:46:47.339	19		79.16
			19	79.16
			19	79.16
02/05/2025	14:46:25.632	50		79.49
			50	79.49
			50	79.49
02/05/2025	14:46:20.347	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:44:13.068	13		79.15
			13	79.15
			13	79.15
02/05/2025	14:43:48.495	2		79.49
			2	79.49
			2	79.49
02/05/2025	14:43:29.577	4		79.49
			4	79.49
			4	79.49
02/05/2025	14:43:24.042	6		79.49
			6	79.49
			6	79.49
02/05/2025	14:42:57.862	16		79.49
			16	79.49
			16	79.49
02/05/2025	14:41:58.277	38		79.49
			38	79.49
			38	79.49
02/05/2025	14:41:38.886	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:41:19.408	100		79.49
			100	79.49
			100	79.49
02/05/2025	14:40:26.617	450		79.49
			450	79.49
			450	79.49
02/05/2025	14:38:44.704	3		79.12
			3	79.12
			3	79.12
02/05/2025	14:38:19.039	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:37:16.762	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:37:14.758	1		79.16
			1	79.16
			1	79.16
02/05/2025	14:37:13.344	1		79.55
			1	79.55
			1	79.55
02/05/2025	14:36:46.177	1		79.04
			1	79.04
			1	79.04
02/05/2025	14:35:58.885	50		79.45
			50	79.45
			50	79.45
02/05/2025	14:34:07.368	2		79.49
			2	79.49
			2	79.49
02/05/2025	14:33:46.229	1		79.59
			1	79.59
			1	79.59
02/05/2025	14:33:34.360	1		78.86
			1	78.86
			1	78.86
02/05/2025	14:33:12.221	1		79.65
			1	79.65
			1	79.65
02/05/2025	14:32:16.767	1		79.50
			1	79.50
			1	79.50
02/05/2025	14:31:00.709	1		79.06
			1	79.06
			1	79.06
02/05/2025	14:30:51.753	2		79.77
			2	79.77
			2	79.77
02/05/2025	14:30:34.601	8		79.10
			8	79.10
			8	79.10
02/05/2025	14:29:10.313	1		79.02
			1	79.02
			1	79.02
02/05/2025	14:28:38.108	5		79.02
			5	79.02
			5	79.02
02/05/2025	14:28:21.805	1		79.02
			1	79.02
			1	79.02
02/05/2025	14:27:58.356	1		78.94
			1	78.94
			1	78.94
02/05/2025	14:27:44.394	50		79.02
			50	79.02
			50	79.02
02/05/2025	14:26:38.151	26		78.97
			26	78.97
			26	78.97
02/05/2025	14:23:54.542	3		78.97
			3	78.97
			3	78.97
02/05/2025	14:22:46.529	52		78.91
			52	78.91
			52	78.91
02/05/2025	14:22:28.957	101		78.97
			101	78.97
			101	78.97
02/05/2025	14:22:10.699	1		78.92
			1	78.92
			1	78.92
02/05/2025	14:18:51.949	38		78.95
			38	78.95
			38	78.95
02/05/2025	14:18:06.098	63		78.93
			63	78.93
			63	78.93
02/05/2025	14:17:37.076	1		78.97
			1	78.97
			1	78.97
02/05/2025	14:16:35.096	1		78.95
			1	78.95
			1	78.95
02/05/2025	14:15:23.546	1		78.91
			1	78.91
			1	78.91
02/05/2025	14:12:36.204	1		78.91
			1	78.91
			1	78.91
02/05/2025	14:11:20.062	75		78.95
			75	78.95
			75	78.95
02/05/2025	14:09:30.354	1		78.92
			1	78.92
			1	78.92
02/05/2025	14:08:43.548	13		78.90
			13	78.90
			13	78.90
02/05/2025	14:08:27.879	2		78.90
			2	78.90
			2	78.90
02/05/2025	14:08:09.460	2		78.90
			2	78.90
			2	78.90
02/05/2025	14:07:39.167	1		78.89
			1	78.89
			1	78.89
02/05/2025	14:06:12.744	3		78.89
			3	78.89
			3	78.89
02/05/2025	14:05:08.836	3		78.86
			3	78.86
			3	78.86
02/05/2025	14:00:00.649	51		78.84
			51	78.84
			51	78.84
02/05/2025	13:59:54.804	1		78.84
			1	78.84
			1	78.84
02/05/2025	13:58:52.103	1		78.86
			1	78.86
			1	78.86
02/05/2025	13:57:22.559	1		78.82
			1	78.82
			1	78.82
02/05/2025	13:56:33.780	6		78.99
			6	78.99
			6	78.99
02/05/2025	13:56:23.894	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:55:17.594	2 000		78.99
			2 000	78.99
			2 000	78.99
02/05/2025	13:54:15.102	1		78.85
			1	78.85
			1	78.85
02/05/2025	13:50:56.664	1		78.85
			1	78.85
			1	78.85
02/05/2025	13:50:43.269	3		78.99
			3	78.99
			3	78.99
02/05/2025	13:49:45.314	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:47:47.377	6		78.82
			6	78.82
			6	78.82
02/05/2025	13:47:06.417	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:46:44.288	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:46:27.579	5		78.99
			5	78.99
			5	78.99
02/05/2025	13:46:23.010	15		78.99
			15	78.99
			15	78.99
02/05/2025	13:44:39.300	3		78.99
			3	78.99
			3	78.99
02/05/2025	13:43:11.870	4		78.83
			4	78.83
			4	78.83
02/05/2025	13:42:51.937	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:42:08.576	500		78.82
			500	78.82
			500	78.82
02/05/2025	13:42:07.960	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:41:03.667	3		78.99
			3	78.99
			3	78.99
02/05/2025	13:40:53.101	1		78.81
			1	78.81
			1	78.81
02/05/2025	13:40:53.008	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:39:37.340	14		78.99
			14	78.99
			14	78.99
02/05/2025	13:39:36.930	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:38:49.349	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:38:41.405	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:36:16.816	1		78.82
			1	78.82
			1	78.82
02/05/2025	13:35:54.164	1		78.82
			1	78.82
			1	78.82

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: 95.588 / Ask: 95.7412
Volume: 48 013
+2.21%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 18:00:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice