Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1869

1557

82.55

Date	Time	Volume	Order Volume	Price
12/05/2025	16:37:42.169	15		82.55
			15	82.55
			15	82.55
12/05/2025	16:36:46.522	1		82.62
			1	82.62
			1	82.62
12/05/2025	16:36:29.935	1		82.66
			1	82.66
			1	82.66
12/05/2025	16:36:12.632	2		82.62
			2	82.62
			2	82.62
12/05/2025	16:35:55.428	3		82.59
			3	82.59
			3	82.59
12/05/2025	16:35:14.702	3		82.59
			3	82.59
			3	82.59
12/05/2025	16:34:33.054	19		82.59
			19	82.59
			19	82.59
12/05/2025	16:33:41.773	10		82.65
			10	82.65
			10	82.65
12/05/2025	16:33:08.884	76		82.65
			76	82.65
			76	82.65
12/05/2025	16:32:59.387	20		82.63
			20	82.63
			20	82.63
12/05/2025	16:32:50.991	2		82.69
			2	82.69
			2	82.69
12/05/2025	16:32:14.592	20		82.54
			20	82.54
			20	82.54
12/05/2025	16:30:56.765	2		82.69
			2	82.69
			2	82.69
12/05/2025	16:29:45.041	1		82.70
			1	82.70
			1	82.70
12/05/2025	16:29:05.719	1		82.79
			1	82.79
			1	82.79
12/05/2025	16:26:55.463	3		82.88
			3	82.88
			3	82.88
12/05/2025	16:26:31.914	5		82.93
			5	82.93
			5	82.93
12/05/2025	16:26:27.100	10		82.94
			10	82.94
			10	82.94
12/05/2025	16:26:17.329	1		82.93
			1	82.93
			1	82.93
12/05/2025	16:25:30.241	5		82.98
			5	82.98
			5	82.98
12/05/2025	16:25:26.617	4		82.94
			4	82.94
			4	82.94
12/05/2025	16:25:05.195	3		82.97
			3	82.97
			3	82.97
12/05/2025	16:24:58.653	1		83.02
			1	83.02
			1	83.02
12/05/2025	16:24:26.563	9		83.06
			9	83.06
			9	83.06
12/05/2025	16:23:44.693	1		83.03
			1	83.03
			1	83.03
12/05/2025	16:22:40.091	1		82.96
			1	82.96
			1	82.96
12/05/2025	16:22:25.403	7		82.92
			7	82.92
			7	82.92
12/05/2025	16:21:47.880	1		82.87
			1	82.87
			1	82.87
12/05/2025	16:20:53.841	1		82.95
			1	82.95
			1	82.95
12/05/2025	16:19:18.654	10		82.99
			10	82.99
			10	82.99
12/05/2025	16:19:17.246	4		82.96
			4	82.96
			4	82.96
12/05/2025	16:17:50.118	4		82.93
			4	82.93
			4	82.93
12/05/2025	16:17:33.632	3		82.96
			3	82.96
			3	82.96
12/05/2025	16:17:06.263	7		82.88
			7	82.88
			7	82.88
12/05/2025	16:16:59.820	1		82.95
			1	82.95
			1	82.95
12/05/2025	16:16:11.741	3		82.97
			3	82.97
			3	82.97
12/05/2025	16:15:23.641	2		82.95
			2	82.95
			2	82.95
12/05/2025	16:15:15.684	1		82.90
			1	82.90
			1	82.90
12/05/2025	16:14:25.987	1		82.90
			1	82.90
			1	82.90
12/05/2025	16:13:54.094	1		82.87
			1	82.87
			1	82.87
12/05/2025	16:13:26.243	100		82.84
			100	82.84
			100	82.84
12/05/2025	16:11:55.188	1		82.83
			1	82.83
			1	82.83
12/05/2025	16:11:54.585	1		82.78
			1	82.78
			1	82.78
12/05/2025	16:11:19.987	3		82.75
			3	82.75
			3	82.75
12/05/2025	16:11:12.738	25		82.80
			25	82.80
			25	82.80
12/05/2025	16:09:57.185	2		82.74
			2	82.74
			2	82.74
12/05/2025	16:09:41.086	5		82.75
			5	82.75
			5	82.75
12/05/2025	16:09:33.766	2		82.75
			2	82.75
			2	82.75
12/05/2025	16:09:32.096	2		82.70
			2	82.70
			2	82.70
12/05/2025	16:09:32.034	2		82.76
			2	82.76
			2	82.76
12/05/2025	16:08:50.475	2		82.81
			2	82.81
			2	82.81
12/05/2025	16:07:52.834	3		82.86
			3	82.86
			3	82.86
12/05/2025	16:07:19.727	3		82.78
			3	82.78
			3	82.78
12/05/2025	16:06:55.885	1		82.80
			1	82.80
			1	82.80
12/05/2025	16:06:51.963	2		82.80
			2	82.80
			2	82.80
12/05/2025	16:06:16.456	34		82.75
			34	82.75
			34	82.75
12/05/2025	16:05:39.943	2		82.81
			2	82.81
			2	82.81
12/05/2025	16:04:59.086	1		82.80
			1	82.80
			1	82.80
12/05/2025	16:04:51.442	1		82.77
			1	82.77
			1	82.77
12/05/2025	16:04:44.702	4		82.72
			4	82.72
			4	82.72
12/05/2025	16:04:38.769	5		82.77
			5	82.77
			5	82.77
12/05/2025	16:03:52.376	1		82.69
			1	82.69
			1	82.69
12/05/2025	16:03:20.592	18		82.69
			18	82.69
			18	82.69
12/05/2025	16:03:01.583	8		82.75
			8	82.75
			8	82.75
12/05/2025	16:02:34.414	1		82.75
			1	82.75
			1	82.75
12/05/2025	16:02:27.365	1		82.74
			1	82.74
			1	82.74
12/05/2025	16:01:56.586	2		82.74
			2	82.74
			2	82.74
12/05/2025	16:01:43.611	8		82.68
			8	82.68
			8	82.68
12/05/2025	16:00:19.186	2		82.70
			2	82.70
			2	82.70
12/05/2025	16:00:04.701	3		82.70
			3	82.70
			3	82.70
12/05/2025	15:58:24.588	7		82.70
			7	82.70
			7	82.70
12/05/2025	15:57:31.095	2		82.61
			2	82.61
			2	82.61
12/05/2025	15:57:31.059	15		82.61
			15	82.61
			15	82.61
12/05/2025	15:56:34.521	1		82.68
			1	82.68
			1	82.68
12/05/2025	15:56:27.277	1		82.62
			1	82.62
			1	82.62
12/05/2025	15:56:03.832	1		82.63
			1	82.63
			1	82.63
12/05/2025	15:55:54.681	25		82.68
			25	82.68
			25	82.68
12/05/2025	15:55:32.651	3		82.73
			3	82.73
			3	82.73
12/05/2025	15:54:40.421	25		82.83
			25	82.83
			25	82.83
12/05/2025	15:54:15.887	1		82.80
			1	82.80
			1	82.80
12/05/2025	15:53:35.361	4		82.69
			4	82.69
			4	82.69
12/05/2025	15:53:10.917	3		82.73
			3	82.73
			3	82.73
12/05/2025	15:52:58.948	11		82.72
			11	82.72
			11	82.72
12/05/2025	15:52:54.120	7		82.70
			7	82.70
			7	82.70
12/05/2025	15:51:16.172	1		82.66
			1	82.66
			1	82.66
12/05/2025	15:49:59.625	1		82.67
			1	82.67
			1	82.67
12/05/2025	15:49:09.641	2		82.61
			2	82.61
			2	82.61
12/05/2025	15:49:01.794	2		82.56
			2	82.56
			2	82.56
12/05/2025	15:48:21.158	45		82.45
			45	82.45
			45	82.45
12/05/2025	15:48:18.948	1		82.56
			1	82.56
			1	82.56
12/05/2025	15:48:00.745	6		82.49
			6	82.49
			6	82.49
12/05/2025	15:47:16.683	2		82.46
			2	82.46
			2	82.46
12/05/2025	15:46:54.241	19		82.50
			19	82.50
			19	82.50
12/05/2025	15:46:53.537	23		82.50
			23	82.50
			23	82.50
12/05/2025	15:46:48.912	2		82.59
			2	82.59
			2	82.59
12/05/2025	15:46:43.274	3		82.49
			3	82.49
			3	82.49
12/05/2025	15:46:25.088	8 580		82.68
			8 580	82.68
			8 580	82.68
12/05/2025	15:45:58.760	26		82.64
			13	82.64
			1	82.64
			10	82.64
			2	82.64
			1	82.64
			25	82.64
12/05/2025	15:45:01.289	86		82.54
			86	82.54
			86	82.54
12/05/2025	15:44:54.042	2		82.56
			2	82.56
			2	82.56
12/05/2025	15:44:37.140	203		82.49
			203	82.49
			203	82.49
12/05/2025	15:43:50.110	2 000		82.54
			2 000	82.54
			2 000	82.54
12/05/2025	15:43:16.335	2 000		82.52
			2 000	82.52
			2 000	82.52
12/05/2025	15:42:26.884	1		82.46
			1	82.46
			1	82.46
12/05/2025	15:42:26.787	13		82.46
			13	82.46
			13	82.46
12/05/2025	15:42:20.239	3		82.57
			3	82.57
			3	82.57
12/05/2025	15:40:12.979	1		82.67
			1	82.67
			1	82.67
12/05/2025	15:39:13.715	1		82.65
			1	82.65
			1	82.65
12/05/2025	15:38:43.331	9		82.56
			9	82.56
			9	82.56
12/05/2025	15:37:24.162	2		82.65
			2	82.65
			2	82.65
12/05/2025	15:37:21.857	1		82.65
			1	82.65
			1	82.65
12/05/2025	15:36:59.209	1		82.72
			1	82.72
			1	82.72
12/05/2025	15:36:46.876	1		82.66
			1	82.66
			1	82.66
12/05/2025	15:35:46.374	15		82.79
			15	82.79
			15	82.79
12/05/2025	15:34:52.940	1		82.82
			1	82.82
			1	82.82
12/05/2025	15:33:52.971	1		82.69
			1	82.69
			1	82.69
12/05/2025	15:33:51.675	1		82.96
			1	82.96
			1	82.96
12/05/2025	15:33:51.274	3		82.69
			3	82.69
			3	82.69
12/05/2025	15:33:36.183	1		83.04
			1	83.04
			1	83.04
12/05/2025	15:33:24.506	1		82.83
			1	82.83
			1	82.83
12/05/2025	15:32:33.955	190		82.77
			190	82.77
			190	82.77
12/05/2025	15:31:50.637	1		82.60
			1	82.60
			1	82.60
12/05/2025	15:31:29.409	13		83.08
			13	83.08
			13	83.08
12/05/2025	15:31:22.664	3		82.62
			3	82.62
			3	82.62
12/05/2025	15:31:14.317	61		83.08
			61	83.08
			61	83.08
12/05/2025	15:30:16.068	9		82.77
			9	82.77
			9	82.77
12/05/2025	15:28:55.179	2		83.21
			2	83.21
			2	83.21
12/05/2025	15:27:24.749	35		83.05
			35	83.05
			35	83.05
12/05/2025	15:26:54.488	19		82.98
			19	82.98
			19	82.98
12/05/2025	15:26:11.431	1		83.04
			1	83.04
			1	83.04
12/05/2025	15:26:11.130	8		83.04
			8	83.04
			8	83.04
12/05/2025	15:23:25.862	3		82.92
			3	82.92
			3	82.92
12/05/2025	15:23:11.277	1		83.00
			1	83.00
			1	83.00
12/05/2025	15:23:02.321	1		82.99
			1	82.99
			1	82.99
12/05/2025	15:22:07.010	7		83.05
			7	83.05
			7	83.05
12/05/2025	15:21:23.049	2		82.97
			2	82.97
			2	82.97
12/05/2025	15:19:42.865	1		82.96
			1	82.96
			1	82.96
12/05/2025	15:17:26.788	2		83.04
			2	83.04
			2	83.04
12/05/2025	15:15:19.563	40		83.09
			40	83.09
			40	83.09
12/05/2025	15:14:15.101	50		83.07
			50	83.07
			50	83.07
12/05/2025	15:14:12.291	3		83.07
			3	83.07
			3	83.07
12/05/2025	15:13:57.096	3		83.09
			3	83.09
			3	83.09
12/05/2025	15:13:41.193	3		83.07
			3	83.07
			3	83.07
12/05/2025	15:13:36.772	1		83.11
			1	83.11
			1	83.11
12/05/2025	15:13:24.089	1		83.11
			1	83.11
			1	83.11
12/05/2025	15:12:58.321	1		83.06
			1	83.06
			1	83.06
12/05/2025	15:12:58.236	1		83.11
			1	83.11
			1	83.11
12/05/2025	15:12:14.672	20		83.12
			20	83.12
			20	83.12
12/05/2025	15:11:59.575	1		83.10
			1	83.10
			1	83.10
12/05/2025	15:11:19.132	27		82.96
			27	82.96
			27	82.96
12/05/2025	15:10:57.210	5		83.03
			5	83.03
			5	83.03
12/05/2025	15:09:19.589	1		82.88
			1	82.88
			1	82.88
12/05/2025	15:09:02.877	3		82.90
			3	82.90
			3	82.90
12/05/2025	15:08:58.926	500		82.97
			500	82.97
			500	82.97
12/05/2025	15:08:57.849	1		82.97
			1	82.97
			1	82.97
12/05/2025	15:08:50.194	2		82.99
			2	82.99
			2	82.99
12/05/2025	15:08:39.502	108		82.87
			108	82.87
			108	82.87
12/05/2025	15:08:31.593	605		82.88
			605	82.88
			605	82.88
12/05/2025	15:07:28.809	1		82.97
			1	82.97
			1	82.97
12/05/2025	15:06:08.631	2		83.03
			2	83.03
			2	83.03
12/05/2025	15:06:04.002	22		83.03
			22	83.03
			22	83.03
12/05/2025	15:05:06.374	1		83.05
			1	83.05
			1	83.05
12/05/2025	15:05:04.966	1		82.98
			1	82.98
			1	82.98
12/05/2025	15:04:53.499	19		82.98
			19	82.98
			19	82.98
12/05/2025	15:03:57.187	3		82.99
			3	82.99
			3	82.99
12/05/2025	15:03:45.117	4		83.07
			4	83.07
			4	83.07
12/05/2025	15:03:37.671	1		82.99
			1	82.99
			1	82.99
12/05/2025	15:03:08.896	2		83.07
			2	83.07
			2	83.07
12/05/2025	15:02:57.006	15		83.09
			15	83.09
			15	83.09
12/05/2025	15:02:07.939	120		83.03
			120	83.03
			120	83.03
12/05/2025	15:01:31.506	1		83.14
			1	83.14
			1	83.14
12/05/2025	15:01:20.451	1		83.14
			1	83.14
			1	83.14
12/05/2025	15:00:43.825	1		83.12
			1	83.12
			1	83.12
12/05/2025	14:59:19.819	2		82.99
			2	82.99
			2	82.99
12/05/2025	14:57:49.081	2		83.06
			2	83.06
			2	83.06
12/05/2025	14:55:55.491	4		83.01
			4	83.01
			4	83.01
12/05/2025	14:55:50.561	2		83.10
			2	83.10
			2	83.10
12/05/2025	14:55:32.659	2		83.10
			2	83.10
			2	83.10
12/05/2025	14:54:47.390	1		83.09
			1	83.09
			1	83.09
12/05/2025	14:54:20.232	25		83.07
			25	83.07
			25	83.07
12/05/2025	14:54:15.301	1		83.10
			1	83.10
			1	83.10
12/05/2025	14:53:55.964	50		83.10
			50	83.10
			50	83.10
12/05/2025	14:53:32.957	4		82.99
			4	82.99
			4	82.99
12/05/2025	14:53:09.323	1		83.07
			1	83.07
			1	83.07
12/05/2025	14:52:47.191	8		83.04
			8	83.04
			8	83.04
12/05/2025	14:51:33.573	4		83.05
			4	83.05
			4	83.05
12/05/2025	14:51:09.140	1		83.05
			1	83.05
			1	83.05
12/05/2025	14:50:57.629	100		82.95
			100	82.95
			100	82.95
12/05/2025	14:50:23.380	1		83.04
			1	83.04
			1	83.04
12/05/2025	14:49:21.294	8		82.88
			8	82.88
			8	82.88
12/05/2025	14:49:17.575	27		82.97
			27	82.97
			27	82.97
12/05/2025	14:49:09.628	1		82.82
			1	82.82
			1	82.82
12/05/2025	14:48:04.814	25		82.87
			25	82.87
			25	82.87
12/05/2025	14:48:04.740	5		82.87
			5	82.87
			5	82.87
12/05/2025	14:48:03.834	2		82.87
			2	82.87
			2	82.87
12/05/2025	14:48:03.532	1		82.96
			1	82.96
			1	82.96
12/05/2025	14:47:58.195	1		82.87
			1	82.87
			1	82.87
12/05/2025	14:47:52.570	15		82.87
			15	82.87
			15	82.87
12/05/2025	14:46:43.393	1		82.88
			1	82.88
			1	82.88
12/05/2025	14:46:38.036	1		82.86
			1	82.86
			1	82.86
12/05/2025	14:46:32.104	1		82.95
			1	82.95
			1	82.95
12/05/2025	14:44:42.254	2		83.04
			2	83.04
			2	83.04
12/05/2025	14:44:37.193	18		82.98
			18	82.98
			18	82.98
12/05/2025	14:44:31.189	2		82.98
			2	82.98
			2	82.98
12/05/2025	14:43:40.894	1		83.04
			1	83.04
			1	83.04
12/05/2025	14:42:00.394	2		82.96
			2	82.96
			2	82.96
12/05/2025	14:41:45.099	1		83.05
			1	83.05
			1	83.05
12/05/2025	14:41:19.951	1		83.06
			1	83.06
			1	83.06
12/05/2025	14:40:02.293	1		83.07
			1	83.07
			1	83.07
12/05/2025	14:38:19.093	2		83.04
			2	83.04
			2	83.04
12/05/2025	14:38:13.565	1		83.05
			1	83.05
			1	83.05
12/05/2025	14:37:42.879	10		83.19
			10	83.19
			10	83.19
12/05/2025	14:37:07.964	5		83.19
			5	83.19
			5	83.19
12/05/2025	14:37:04.046	2		83.19
			2	83.19
			2	83.19
12/05/2025	14:36:03.057	1		83.11
			1	83.11
			1	83.11
12/05/2025	14:34:57.176	4		83.13
			4	83.13
			4	83.13
12/05/2025	14:34:26.679	1		83.24
			1	83.24
			1	83.24
12/05/2025	14:34:09.162	1		83.25
			1	83.25
			1	83.25
12/05/2025	14:33:11.220	37		83.25
			37	83.25
			37	83.25
12/05/2025	14:32:09.561	3		83.25
			3	83.25
			3	83.25
12/05/2025	14:31:57.988	2		83.24
			2	83.24
			2	83.24
12/05/2025	14:31:49.039	4		83.16
			4	83.16
			4	83.16
12/05/2025	14:31:12.020	1		83.20
			1	83.20
			1	83.20
12/05/2025	14:28:39.573	3		83.30
			3	83.30
			3	83.30
12/05/2025	14:27:50.187	1		83.25
			1	83.25
			1	83.25
12/05/2025	14:27:18.392	1		83.25
			1	83.25
			1	83.25
12/05/2025	14:27:07.927	2		83.15
			2	83.15
			2	83.15
12/05/2025	14:26:07.667	1		83.15
			1	83.15
			1	83.15
12/05/2025	14:25:56.399	1		83.24
			1	83.24
			1	83.24
12/05/2025	14:24:59.864	1		83.26
			1	83.26
			1	83.26
12/05/2025	14:24:15.285	1		83.17
			1	83.17
			1	83.17
12/05/2025	14:23:50.537	3		83.15
			3	83.15
			3	83.15
12/05/2025	14:21:34.687	3		83.13
			3	83.13
			3	83.13
12/05/2025	14:21:12.659	2		83.21
			2	83.21
			2	83.21
12/05/2025	14:20:44.142	153		83.10
			153	83.10
			153	83.10
12/05/2025	14:20:18.338	2		83.19
			2	83.19
			2	83.19
12/05/2025	14:19:13.047	3		83.20
			3	83.20
			3	83.20
12/05/2025	14:19:11.539	2		83.12
			2	83.12
			2	83.12
12/05/2025	14:19:11.265	12		83.20
			12	83.20
			12	83.20
12/05/2025	14:16:07.625	3		83.16
			3	83.16
			3	83.16
12/05/2025	14:14:55.516	1		83.09
			1	83.09
			1	83.09
12/05/2025	14:14:17.409	100		83.16
			100	83.16
			100	83.16
12/05/2025	14:13:57.874	2		83.14
			2	83.14
			2	83.14
12/05/2025	14:13:16.060	50		83.14
			50	83.14
			50	83.14
12/05/2025	14:12:40.416	3		83.05
			3	83.05
			3	83.05
12/05/2025	14:12:24.524	1		83.13
			1	83.13
			1	83.13
12/05/2025	14:10:48.925	60		83.10
			60	83.10
			60	83.10
12/05/2025	14:10:42.581	1		83.12
			1	83.12
			1	83.12
12/05/2025	14:07:12.048	1		83.07
			1	83.07
			1	83.07
12/05/2025	14:06:45.985	1		83.07
			1	83.07
			1	83.07
12/05/2025	14:05:32.096	1		82.99
			1	82.99
			1	82.99
12/05/2025	14:04:03.310	21		83.03
			21	83.03
			21	83.03
12/05/2025	14:03:47.514	1		83.09
			1	83.09
			1	83.09
12/05/2025	14:03:41.382	50		83.02
			50	83.02
			50	83.02
12/05/2025	14:01:33.997	6		83.12
			6	83.12
			6	83.12
12/05/2025	14:01:24.006	7		83.03
			7	83.03
			7	83.03
12/05/2025	14:01:05.780	5		83.10
			5	83.10
			5	83.10
12/05/2025	14:00:59.660	1		82.99
			1	82.99
			1	82.99
12/05/2025	14:00:46.345	2 581		83.15
			2 581	83.15
			2 581	83.15
12/05/2025	14:00:10.837	100		83.06
			100	83.06
			100	83.06
12/05/2025	14:00:01.169	797		82.95
			797	82.95
			797	82.95
12/05/2025	13:59:16.705	4		82.95
			4	82.95
			4	82.95
12/05/2025	13:58:46.316	1		83.03
			1	83.03
			1	83.03
12/05/2025	13:58:27.503	1		83.03
			1	83.03
			1	83.03
12/05/2025	13:58:11.844	20		82.94
			20	82.94
			20	82.94
12/05/2025	13:56:25.181	4		82.88
			4	82.88
			4	82.88
12/05/2025	13:55:35.668	32		82.83
			32	82.83
			32	82.83
12/05/2025	13:55:29.811	1		82.88
			1	82.88
			1	82.88
12/05/2025	13:55:27.093	2		82.85
			2	82.85
			2	82.85
12/05/2025	13:55:11.494	6		82.86
			6	82.86
			6	82.86
12/05/2025	13:54:27.226	2		82.90
			2	82.90
			2	82.90
12/05/2025	13:53:57.111	40		82.92
			40	82.92
			40	82.92
12/05/2025	13:53:37.325	1		82.92
			1	82.92
			1	82.92
12/05/2025	13:53:36.922	3		82.92
			3	82.92
			3	82.92
12/05/2025	13:52:49.330	1		82.88
			1	82.88
			1	82.88
12/05/2025	13:51:26.019	3		82.89
			3	82.89
			3	82.89
12/05/2025	13:51:19.480	1		82.87
			1	82.87
			1	82.87
12/05/2025	13:50:54.321	1		82.99
			1	82.99
			1	82.99
12/05/2025	13:50:41.343	3		82.91
			3	82.91
			3	82.91
12/05/2025	13:50:39.171	125		82.91
			125	82.91
			125	82.91
12/05/2025	13:49:28.083	21		82.93
			21	82.93
			21	82.93
12/05/2025	13:48:53.778	75		83.02
			75	83.02
			75	83.02
12/05/2025	13:46:07.655	1		82.97
			1	82.97
			1	82.97
12/05/2025	13:46:05.787	1		82.94
			1	82.94
			1	82.94
12/05/2025	13:45:57.234	1		82.98
			1	82.98
			1	82.98
12/05/2025	13:44:46.185	10		82.94
			10	82.94
			10	82.94
12/05/2025	13:44:16.585	30		82.95
			30	82.95
			30	82.95
12/05/2025	13:44:16.506	10		83.00
			10	83.00
			10	83.00
12/05/2025	13:43:14.610	4		83.01
			4	83.01
			4	83.01
12/05/2025	13:42:48.660	11		83.06
			11	83.06
			11	83.06
12/05/2025	13:42:47.555	3		83.06
			3	83.06
			3	83.06
12/05/2025	13:41:51.602	1		83.06
			1	83.06
			1	83.06
12/05/2025	13:39:19.759	3		83.10
			3	83.10
			3	83.10
12/05/2025	13:38:38.503	13		83.17
			13	83.17
			13	83.17
12/05/2025	13:38:36.294	1		83.15
			1	83.15
			1	83.15
12/05/2025	13:38:24.525	3		83.11
			3	83.11
			3	83.11
12/05/2025	13:37:51.382	6		83.07
			6	83.07
			6	83.07
12/05/2025	13:37:38.242	5		83.13
			5	83.13
			5	83.13
12/05/2025	13:36:58.503	1		83.11
			1	83.11
			1	83.11
12/05/2025	13:36:54.981	1		83.09
			1	83.09
			1	83.09
12/05/2025	13:35:26.953	13		83.03
			13	83.03
			13	83.03
12/05/2025	13:34:35.531	1		83.08
			1	83.08
			1	83.08
12/05/2025	13:33:48.356	3		83.09
			3	83.09
			3	83.09
12/05/2025	13:33:28.227	13		83.01
			13	83.01
			13	83.01
12/05/2025	13:33:20.542	192		83.01
			188	83.01
			192	83.01
			4	83.01
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

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: 99.3141 / Ask: 99.3699
Volume: 59 030
+3.56%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 16:38:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice