Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1193

927

79.71

Date	Time	Volume	Order Volume	Price
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
02/05/2025	13:33:54.209	1		78.84
			1	78.84
			1	78.84
02/05/2025	13:33:52.701	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:33:51.002	2		78.84
			2	78.84
			2	78.84
02/05/2025	13:33:20.888	6		78.99
			6	78.99
			6	78.99
02/05/2025	13:31:57.410	190		78.99
			190	78.99
			190	78.99
02/05/2025	13:31:26.678	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:31:02.110	8		78.99
			8	78.99
			8	78.99
02/05/2025	13:30:13.508	1		78.87
			1	78.87
			1	78.87
02/05/2025	13:29:46.542	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:28:51.500	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:28:28.156	1		78.86
			1	78.86
			1	78.86
02/05/2025	13:26:34.659	100		78.86
			100	78.86
			100	78.86
02/05/2025	13:26:08.380	15		78.99
			15	78.99
			15	78.99
02/05/2025	13:24:28.858	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:24:00.886	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:22:43.603	1		78.87
			1	78.87
			1	78.87
02/05/2025	13:21:45.118	200		79.01
			200	79.01
			200	79.01
02/05/2025	13:21:15.371	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:19:00.907	7		79.05
			7	79.05
			7	79.05
02/05/2025	13:18:33.805	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:18:25.094	4		78.99
			4	78.99
			4	78.99
02/05/2025	13:17:41.110	3		79.01
			3	79.01
			3	79.01
02/05/2025	13:15:04.721	2		79.01
			2	79.01
			2	79.01
02/05/2025	13:14:39.062	1		79.01
			1	79.01
			1	79.01
02/05/2025	13:14:20.343	1		78.93
			1	78.93
			1	78.93
02/05/2025	13:13:40.517	990		79.01
			990	79.01
			990	79.01
02/05/2025	13:12:51.177	2		79.01
			2	79.01
			2	79.01
02/05/2025	13:11:43.043	2		79.09
			2	79.09
			2	79.09
02/05/2025	13:11:32.294	37		79.09
			37	79.09
			37	79.09
02/05/2025	13:09:47.322	1		78.96
			1	78.96
			1	78.96
02/05/2025	13:09:46.822	1		79.01
			1	79.01
			1	79.01
02/05/2025	13:08:02.180	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:06:19.934	3		78.96
			3	78.96
			3	78.96
02/05/2025	13:05:18.535	2		79.03
			2	79.03
			2	79.03
02/05/2025	13:03:16.582	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:03:02.198	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:02:03.545	1		78.97
			1	78.97
			1	78.97
02/05/2025	13:01:44.936	1		78.97
			1	78.97
			1	78.97
02/05/2025	13:00:51.902	25		78.97
			25	78.97
			25	78.97
02/05/2025	13:00:25.848	1		78.92
			1	78.92
			1	78.92
02/05/2025	13:00:21.303	31		79.01
			31	79.01
			31	79.01
02/05/2025	12:58:54.485	3		78.91
			3	78.91
			3	78.91
02/05/2025	12:58:39.691	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:58:33.992	12		79.00
			12	79.00
			12	79.00
02/05/2025	12:58:25.003	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:57:55.017	8		79.02
			8	79.02
			1	79.02
			7	79.02
02/05/2025	12:54:54.815	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:54:41.838	4		78.89
			4	78.89
			4	78.89
02/05/2025	12:54:33.909	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:54:21.112	1		78.99
			1	78.99
			1	78.99
02/05/2025	12:54:17.998	1		78.99
			1	78.99
			1	78.99
02/05/2025	12:53:49.517	4		78.99
			4	78.99
			4	78.99
02/05/2025	12:53:10.170	1		78.99
			1	78.99
			1	78.99
02/05/2025	12:52:35.155	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:52:19.459	2		78.99
			2	78.99
			2	78.99
02/05/2025	12:51:30.368	1		79.03
			1	79.03
			1	79.03
02/05/2025	12:51:24.829	7		79.02
			7	79.02
			7	79.02
02/05/2025	12:50:27.469	2		78.99
			2	78.99
			2	78.99
02/05/2025	12:50:11.671	5		79.00
			5	79.00
			5	79.00
02/05/2025	12:50:03.558	10		78.91
			10	78.91
			10	78.91
02/05/2025	12:49:58.890	38		79.00
			38	79.00
			38	79.00
02/05/2025	12:49:36.761	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:49:23.481	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:49:16.940	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:48:54.496	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:48:53.991	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:48:18.134	12		78.97
			12	78.97
			12	78.97
02/05/2025	12:47:45.272	5		78.89
			5	78.89
			5	78.89
02/05/2025	12:46:27.500	1		78.88
			1	78.88
			1	78.88
02/05/2025	12:46:16.736	3		78.88
			3	78.88
			3	78.88
02/05/2025	12:45:48.963	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:43:16.215	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:43:03.030	650		78.97
			650	78.97
			650	78.97
02/05/2025	12:43:00.184	3		78.88
			3	78.88
			3	78.88
02/05/2025	12:41:15.758	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:37:49.090	121		78.87
			121	78.87
			121	78.87
02/05/2025	12:36:39.757	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:36:36.837	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:35:12.319	4		78.91
			4	78.91
			4	78.91
02/05/2025	12:34:46.714	2		78.97
			2	78.97
			2	78.97
02/05/2025	12:34:10.372	2		78.95
			2	78.95
			2	78.95
02/05/2025	12:33:19.845	13		78.95
			13	78.95
			13	78.95
02/05/2025	12:33:08.769	2		78.89
			2	78.89
			2	78.89
02/05/2025	12:31:16.364	1		78.95
			1	78.95
			1	78.95
02/05/2025	12:31:10.889	1		78.95
			1	78.95
			1	78.95
02/05/2025	12:30:24.042	1		78.87
			1	78.87
			1	78.87
02/05/2025	12:28:37.779	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:28:12.581	750		78.87
			750	78.87
			750	78.87
02/05/2025	12:28:09.828	63		78.90
			63	78.90
			63	78.90
02/05/2025	12:28:00.440	100		78.90
			100	78.90
			100	78.90
02/05/2025	12:27:33.173	1		78.87
			1	78.87
			1	78.87
02/05/2025	12:27:16.267	1		78.87
			1	78.87
			1	78.87
02/05/2025	12:27:13.454	26		78.90
			26	78.90
			26	78.90
02/05/2025	12:27:12.625	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:27:12.547	38		78.90
			38	78.90
			38	78.90
02/05/2025	12:26:35.119	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:26:17.815	3		78.82
			3	78.82
			3	78.82
02/05/2025	12:26:09.968	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:25:18.237	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:25:02.441	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:23:48.987	7		78.90
			7	78.90
			7	78.90
02/05/2025	12:23:09.461	4		78.85
			4	78.85
			4	78.85
02/05/2025	12:22:27.890	14		78.82
			14	78.82
			14	78.82
02/05/2025	12:22:27.189	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:22:26.986	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:22:12.392	7		78.90
			7	78.90
			7	78.90
02/05/2025	12:22:04.343	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:21:06.777	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:21:02.851	2		78.90
			2	78.90
			2	78.90
02/05/2025	12:20:25.598	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:20:14.123	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:20:03.147	12		78.89
			12	78.89
			12	78.89
02/05/2025	12:19:24.506	6		78.86
			6	78.86
			6	78.86
02/05/2025	12:19:22.995	1		78.86
			1	78.86
			1	78.86
02/05/2025	12:19:22.699	1		78.86
			1	78.86
			1	78.86
02/05/2025	12:19:15.846	1		78.86
			1	78.86
			1	78.86
02/05/2025	12:19:04.174	1		78.89
			1	78.89
			1	78.89
02/05/2025	12:18:57.527	3		78.86
			3	78.86
			3	78.86
02/05/2025	12:18:34.655	15		78.90
			15	78.90
			15	78.90
02/05/2025	12:18:28.247	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:18:21.513	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:18:04.189	20		78.92
			20	78.92
			20	78.92
02/05/2025	12:17:01.037	4		78.92
			4	78.92
			4	78.92
02/05/2025	12:16:32.315	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:16:26.981	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:15:10.583	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:14:24.196	1		78.82
			1	78.82
			1	78.82
02/05/2025	12:13:27.532	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:13:20.082	2		78.91
			2	78.91
			2	78.91
02/05/2025	12:12:43.552	3		78.79
			3	78.79
			3	78.79
02/05/2025	12:11:49.081	1		78.93
			1	78.93
			1	78.93
02/05/2025	12:11:34.774	34		78.91
			34	78.91
			34	78.91
02/05/2025	12:11:00.067	1		78.83
			1	78.83
			1	78.83
02/05/2025	12:08:10.762	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:07:57.982	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:07:31.152	2 739		78.88
			2 739	78.88
			2 739	78.88
02/05/2025	12:07:28.192	1		78.88
			1	78.88
			1	78.88
02/05/2025	12:06:25.095	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:06:18.849	9		78.81
			9	78.81
			9	78.81
02/05/2025	12:06:00.012	67		78.80
			67	78.80
			67	78.80
02/05/2025	12:05:45.015	2		78.90
			2	78.90
			2	78.90
02/05/2025	12:05:07.680	1		78.80
			1	78.80
			1	78.80
02/05/2025	12:04:20.869	3		78.82
			3	78.82
			3	78.82
02/05/2025	12:03:41.117	1		78.92
			1	78.92
			1	78.92
02/05/2025	12:03:21.785	7		78.92
			7	78.92
			7	78.92
02/05/2025	12:01:10.489	40		78.80
			40	78.80
			40	78.80
02/05/2025	11:57:02.546	2		78.85
			2	78.85
			2	78.85
02/05/2025	11:56:00.334	7		78.83
			7	78.83
			7	78.83
02/05/2025	11:55:54.000	2		78.83
			2	78.83
			2	78.83
02/05/2025	11:53:47.885	25		78.76
			25	78.76
			25	78.76
02/05/2025	11:53:07.636	32		78.76
			32	78.76
			32	78.76
02/05/2025	11:52:53.811	16		78.76
			16	78.76
			16	78.76
02/05/2025	11:51:16.424	2		78.87
			2	78.87
			2	78.87
02/05/2025	11:50:35.972	4		78.80
			4	78.80
			4	78.80
02/05/2025	11:50:24.714	2		78.85
			2	78.85
			2	78.85
02/05/2025	11:49:53.107	1		78.91
			1	78.91
			1	78.91
02/05/2025	11:49:10.538	4		78.85
			4	78.85
			4	78.85
02/05/2025	11:49:02.890	19		78.85
			19	78.85
			19	78.85
02/05/2025	11:48:47.690	1		78.84
			1	78.84
			1	78.84
02/05/2025	11:48:47.232	417		78.80
			417	78.80
			417	78.80
02/05/2025	11:48:29.799	3		78.79
			3	78.79
			3	78.79
02/05/2025	11:47:42.078	1		78.83
			1	78.83
			1	78.83
02/05/2025	11:46:55.286	13		78.77
			13	78.77
			13	78.77
02/05/2025	11:46:34.677	15		78.76
			15	78.76
			15	78.76
02/05/2025	11:46:29.513	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:46:23.579	2		78.81
			2	78.81
			2	78.81
02/05/2025	11:45:48.863	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:45:20.874	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:45:00.842	1		78.76
			1	78.76
			1	78.76
02/05/2025	11:44:43.403	880		78.75
			880	78.75
			880	78.75
02/05/2025	11:44:07.207	4		78.73
			4	78.73
			4	78.73
02/05/2025	11:43:54.217	1		78.73
			1	78.73
			1	78.73
02/05/2025	11:43:31.643	7		78.73
			7	78.73
			7	78.73
02/05/2025	11:41:10.660	1 279		78.76
			1 279	78.76
			1 279	78.76
02/05/2025	11:41:02.479	3		78.77
			3	78.77
			3	78.77
02/05/2025	11:40:13.762	3		78.71
			3	78.71
			3	78.71
02/05/2025	11:39:58.870	6		78.79
			6	78.79
			6	78.79
02/05/2025	11:39:43.471	1		78.79
			1	78.79
			1	78.79
02/05/2025	11:39:29.327	6		78.79
			6	78.79
			6	78.79
02/05/2025	11:38:36.039	1		78.83
			1	78.83
			1	78.83
02/05/2025	11:38:08.946	1		78.83
			1	78.83
			1	78.83
02/05/2025	11:37:07.147	1		78.85
			1	78.85
			1	78.85
02/05/2025	11:36:08.852	1		78.74
			1	78.74
			1	78.74
02/05/2025	11:36:05.730	1		78.81
			1	78.81
			1	78.81
02/05/2025	11:34:45.790	1		78.74
			1	78.74
			1	78.74
02/05/2025	11:34:44.685	3		78.79
			3	78.79
			3	78.79
02/05/2025	11:34:02.804	1		78.75
			1	78.75
			1	78.75
02/05/2025	11:34:02.000	1		78.80
			1	78.80
			1	78.80
02/05/2025	11:33:30.179	2		78.81
			2	78.81
			2	78.81
02/05/2025	11:33:13.862	1		78.81
			1	78.81
			1	78.81
02/05/2025	11:32:25.642	1		78.77
			1	78.77
			1	78.77
02/05/2025	11:31:38.615	1		78.79
			1	78.79
			1	78.79
02/05/2025	11:30:54.620	2		78.99
			2	78.99
			2	78.99
02/05/2025	11:30:53.523	3		78.81
			3	78.81
			3	78.81
02/05/2025	11:30:22.101	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:27:43.565	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:27:20.859	50		78.84
			50	78.84
			50	78.84
02/05/2025	11:25:44.226	189		78.99
			189	78.99
			189	78.99
02/05/2025	11:24:44.034	114		78.99
			114	78.99
			114	78.99
02/05/2025	11:24:37.226	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:24:36.320	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:22:57.378	1		78.86
			1	78.86
			1	78.86
02/05/2025	11:21:26.710	100		78.86
			100	78.86
			100	78.86
02/05/2025	11:19:30.578	1		78.87
			1	78.87
			1	78.87
02/05/2025	11:18:28.368	1		78.99
			1	78.99
			1	78.99
02/05/2025	11:15:34.338	1		78.86
			1	78.86
			1	78.86
02/05/2025	11:15:02.880	40		78.80
			40	78.80
			40	78.80
02/05/2025	11:14:57.397	3		78.81
			3	78.81
			3	78.81
02/05/2025	11:14:06.385	20		78.84
			20	78.84
			20	78.84
02/05/2025	11:13:48.104	3		78.92
			3	78.92
			3	78.92
02/05/2025	11:13:10.495	10		78.81
			10	78.81
			10	78.81
02/05/2025	11:09:47.020	1		78.81
			1	78.81
			1	78.81
02/05/2025	11:06:10.591	1		78.73
			1	78.73
			1	78.73
02/05/2025	11:06:07.544	800		78.72
			800	78.72
			800	78.72
02/05/2025	11:04:56.438	900		78.71
			900	78.71
			900	78.71
02/05/2025	11:04:54.365	15		78.71
			15	78.71
			15	78.71
02/05/2025	11:04:42.286	2		78.74
			2	78.74
			2	78.74
02/05/2025	11:03:39.374	1		78.73
			1	78.73
			1	78.73
02/05/2025	11:02:17.447	1		78.75
			1	78.75
			1	78.75
02/05/2025	11:01:03.566	7		78.83
			7	78.83
			7	78.83
02/05/2025	11:00:55.538	3		78.63
			3	78.63
			3	78.63
02/05/2025	11:00:49.346	58		78.63
			58	78.63
			58	78.63
02/05/2025	11:00:47.790	5 406		79.06
			5 406	79.06
			5 406	79.06
02/05/2025	11:00:27.929	1		79.06
			1	79.06
			1	79.06
02/05/2025	11:00:17.531	2 000		78.48
			2 000	78.48
			2 000	78.48
02/05/2025	11:00:17.464	1		78.48
			1	78.48
			1	78.48
02/05/2025	11:00:04.281	1 435		78.54
			1 435	78.54
			1 435	78.54
02/05/2025	10:59:35.101	1		78.68
			1	78.68
			1	78.68
02/05/2025	10:57:53.572	1		78.68
			1	78.68
			1	78.68
02/05/2025	10:56:53.007	13		78.83
			13	78.83
			13	78.83
02/05/2025	10:54:51.973	200		78.75
			200	78.75
			200	78.75
02/05/2025	10:53:39.213	1		78.86
			1	78.86
			1	78.86

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: 95.5441 / Ask: 95.6079
Volume: 40 143
+2.09%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:02:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice