Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

2140

1823

83.56

Date	Time	Volume	Order Volume	Price
12/05/2025	19:42:24.181	1 012		83.56
			1 012	83.56
			1 012	83.56
12/05/2025	19:42:21.066	58		83.57
			1	83.57
			57	83.57
			58	83.57
12/05/2025	19:40:45.097	3		83.75
			3	83.75
			3	83.75
12/05/2025	19:40:02.927	3		83.75
			3	83.75
			3	83.75
12/05/2025	19:38:34.128	1		83.75
			1	83.75
			1	83.75
12/05/2025	19:38:17.090	1		83.58
			1	83.58
			1	83.58
12/05/2025	19:37:06.765	6		83.68
			6	83.68
			6	83.68
12/05/2025	19:34:29.972	1		83.57
			1	83.57
			1	83.57
12/05/2025	19:32:53.166	3		83.75
			3	83.75
			3	83.75
12/05/2025	19:32:25.905	2		83.61
			2	83.61
			2	83.61
12/05/2025	19:32:17.648	33		83.77
			33	83.77
			33	83.77
12/05/2025	19:31:28.545	1		83.75
			1	83.75
			1	83.75
12/05/2025	19:30:59.062	2		83.72
			2	83.72
			2	83.72
12/05/2025	19:30:20.712	137		83.53
			137	83.53
			137	83.53
12/05/2025	19:30:01.209	8		83.50
			8	83.50
			8	83.50
12/05/2025	19:29:29.285	30		83.67
			30	83.67
			30	83.67
12/05/2025	19:29:04.023	1		83.53
			1	83.53
			1	83.53
12/05/2025	19:28:26.990	2		83.66
			2	83.66
			2	83.66
12/05/2025	19:28:16.824	1		83.64
			1	83.64
			1	83.64
12/05/2025	19:26:20.700	1		83.48
			1	83.48
			1	83.48
12/05/2025	19:26:06.715	5		83.63
			5	83.63
			5	83.63
12/05/2025	19:25:09.461	37		83.50
			37	83.50
			37	83.50
12/05/2025	19:24:24.694	101		83.48
			101	83.48
			101	83.48
12/05/2025	19:23:49.267	1		83.63
			1	83.63
			1	83.63
12/05/2025	19:21:04.373	1		83.64
			1	83.64
			1	83.64
12/05/2025	19:20:03.638	100		83.70
			100	83.70
			100	83.70
12/05/2025	19:19:58.495	800		83.70
			800	83.70
			800	83.70
12/05/2025	19:18:12.903	400		83.71
			400	83.71
			400	83.71
12/05/2025	19:17:43.217	1		83.70
			1	83.70
			1	83.70
12/05/2025	19:17:37.681	25		83.55
			25	83.55
			25	83.55
12/05/2025	19:15:24.453	1		83.55
			1	83.55
			1	83.55
12/05/2025	19:14:57.385	9		83.72
			9	83.72
			9	83.72
12/05/2025	19:14:44.305	1		83.70
			1	83.70
			1	83.70
12/05/2025	19:12:08.452	1		83.74
			1	83.74
			1	83.74
12/05/2025	19:12:02.116	1		83.74
			1	83.74
			1	83.74
12/05/2025	19:11:42.997	1		83.74
			1	83.74
			1	83.74
12/05/2025	19:11:42.595	3		83.58
			3	83.58
			3	83.58
12/05/2025	19:11:33.870	5		83.58
			5	83.58
			5	83.58
12/05/2025	19:10:20.080	4		83.62
			4	83.62
			4	83.62
12/05/2025	19:09:55.384	14		83.62
			14	83.62
			14	83.62
12/05/2025	19:09:49.081	30		83.78
			30	83.78
			30	83.78
12/05/2025	19:09:43.955	1		83.77
			1	83.77
			1	83.77
12/05/2025	19:09:27.669	3		83.65
			3	83.65
			3	83.65
12/05/2025	19:09:27.259	2		83.80
			2	83.80
			2	83.80
12/05/2025	19:09:09.431	3		83.80
			3	83.80
			3	83.80
12/05/2025	19:08:48.289	1		83.78
			1	83.78
			1	83.78
12/05/2025	19:08:38.520	1		83.78
			1	83.78
			1	83.78
12/05/2025	19:08:32.389	1		83.59
			1	83.59
			1	83.59
12/05/2025	19:07:12.703	1		83.50
			1	83.50
			1	83.50
12/05/2025	19:06:25.501	1		83.63
			1	83.63
			1	83.63
12/05/2025	19:03:58.642	8		83.62
			8	83.62
			8	83.62
12/05/2025	19:03:50.085	1		83.46
			1	83.46
			1	83.46
12/05/2025	19:03:31.174	150		83.62
			150	83.62
			150	83.62
12/05/2025	19:03:24.552	1 012		83.62
			1 012	83.62
			125	83.62
			887	83.62
12/05/2025	19:02:45.674	101		83.43
			101	83.43
			101	83.43
12/05/2025	19:02:42.656	2		83.59
			2	83.59
			2	83.59
12/05/2025	19:02:25.454	17		83.42
			17	83.42
			17	83.42
12/05/2025	19:02:14.793	1		83.60
			1	83.60
			1	83.60
12/05/2025	19:01:33.341	1		83.44
			1	83.44
			1	83.44
12/05/2025	19:01:32.942	1		83.44
			1	83.44
			1	83.44
12/05/2025	19:01:24.383	2		83.59
			2	83.59
			2	83.59
12/05/2025	19:01:16.434	1		83.59
			1	83.59
			1	83.59
12/05/2025	19:00:46.354	2		83.61
			2	83.61
			2	83.61
12/05/2025	19:00:33.177	1		83.60
			1	83.60
			1	83.60
12/05/2025	19:00:00.109	100		83.60
			100	83.60
			100	83.60
12/05/2025	18:59:50.403	1		83.45
			1	83.45
			1	83.45
12/05/2025	18:58:50.931	1		83.44
			1	83.44
			1	83.44
12/05/2025	18:58:47.511	6		83.59
			6	83.59
			6	83.59
12/05/2025	18:57:31.846	12		83.56
			12	83.56
			12	83.56
12/05/2025	18:56:51.905	3		83.39
			3	83.39
			3	83.39
12/05/2025	18:56:38.719	2		83.54
			2	83.54
			2	83.54
12/05/2025	18:56:36.710	24		83.54
			24	83.54
			24	83.54
12/05/2025	18:54:50.270	40		83.56
			40	83.56
			40	83.56
12/05/2025	18:51:22.233	2		83.34
			2	83.34
			2	83.34
12/05/2025	18:51:22.102	3		83.34
			3	83.34
			3	83.34
12/05/2025	18:51:17.776	1		83.48
			1	83.48
			1	83.48
12/05/2025	18:50:42.252	1		83.48
			1	83.48
			1	83.48
12/05/2025	18:50:41.243	1		83.48
			1	83.48
			1	83.48
12/05/2025	18:50:41.042	3		83.32
			3	83.32
			3	83.32
12/05/2025	18:50:40.508	25		83.48
			25	83.48
			25	83.48
12/05/2025	18:50:36.817	1		83.47
			1	83.47
			1	83.47
12/05/2025	18:50:12.171	3		83.50
			3	83.50
			3	83.50
12/05/2025	18:49:52.541	2		83.48
			2	83.48
			2	83.48
12/05/2025	18:49:30.837	250		83.49
			250	83.49
			250	83.49
12/05/2025	18:49:20.141	12		83.49
			12	83.49
			12	83.49
12/05/2025	18:48:52.872	12		83.48
			12	83.48
			12	83.48
12/05/2025	18:47:28.041	3		83.29
			3	83.29
			3	83.29
12/05/2025	18:47:15.163	1		83.43
			1	83.43
			1	83.43
12/05/2025	18:46:59.361	3		83.43
			3	83.43
			3	83.43
12/05/2025	18:46:55.738	1		83.43
			1	83.43
			1	83.43
12/05/2025	18:46:38.931	1		83.38
			1	83.38
			1	83.38
12/05/2025	18:45:49.926	1		83.36
			1	83.36
			1	83.36
12/05/2025	18:44:21.269	1		83.18
			1	83.18
			1	83.18
12/05/2025	18:44:14.111	170		83.33
			170	83.33
			170	83.33
12/05/2025	18:44:11.509	2		83.34
			2	83.34
			2	83.34
12/05/2025	18:42:56.932	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:42:44.744	81		83.18
			81	83.18
			81	83.18
12/05/2025	18:42:40.017	3		83.18
			3	83.18
			3	83.18
12/05/2025	18:42:03.384	1		83.36
			1	83.36
			1	83.36
12/05/2025	18:41:51.719	1		83.35
			1	83.35
			1	83.35
12/05/2025	18:40:47.294	2		83.34
			2	83.34
			2	83.34
12/05/2025	18:40:15.599	2		83.33
			2	83.33
			2	83.33
12/05/2025	18:39:51.638	3		83.33
			3	83.33
			3	83.33
12/05/2025	18:39:28.489	1		83.32
			1	83.32
			1	83.32
12/05/2025	18:39:19.334	1		83.18
			1	83.18
			1	83.18
12/05/2025	18:37:59.923	1 000		83.20
			1 000	83.20
			1 000	83.20
12/05/2025	18:37:59.548	1		83.19
			1	83.19
			1	83.19
12/05/2025	18:37:31.862	48		83.33
			48	83.33
			48	83.33
12/05/2025	18:37:30.252	1		83.33
			1	83.33
			1	83.33
12/05/2025	18:37:18.477	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:37:17.470	8		83.17
			8	83.17
			8	83.17
12/05/2025	18:36:57.500	49		83.19
			49	83.19
			49	83.19
12/05/2025	18:35:27.306	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:35:05.462	1		83.32
			1	83.32
			1	83.32
12/05/2025	18:31:28.604	3		83.13
			3	83.13
			3	83.13
12/05/2025	18:31:04.657	1		83.27
			1	83.27
			1	83.27
12/05/2025	18:28:42.780	2		83.30
			2	83.30
			2	83.30
12/05/2025	18:27:51.375	1		83.12
			1	83.12
			1	83.12
12/05/2025	18:27:50.062	1		83.12
			1	83.12
			1	83.12
12/05/2025	18:27:39.394	4		83.28
			4	83.28
			4	83.28
12/05/2025	18:27:24.803	1		83.29
			1	83.29
			1	83.29
12/05/2025	18:26:54.224	2		83.29
			2	83.29
			2	83.29
12/05/2025	18:26:35.603	2		83.28
			2	83.28
			2	83.28
12/05/2025	18:25:46.511	1		83.29
			1	83.29
			1	83.29
12/05/2025	18:25:38.664	1		83.13
			1	83.13
			1	83.13
12/05/2025	18:25:12.099	1		83.12
			1	83.12
			1	83.12
12/05/2025	18:24:57.210	1		83.27
			1	83.27
			1	83.27
12/05/2025	18:24:21.793	3		83.12
			3	83.12
			3	83.12
12/05/2025	18:23:54.727	1		83.11
			1	83.11
			1	83.11
12/05/2025	18:23:16.184	3		83.10
			3	83.10
			3	83.10
12/05/2025	18:23:12.361	1		83.26
			1	83.26
			1	83.26
12/05/2025	18:22:53.446	1		83.08
			1	83.08
			1	83.08
12/05/2025	18:22:26.777	1		83.25
			1	83.25
			1	83.25
12/05/2025	18:22:09.085	25		83.09
			25	83.09
			25	83.09
12/05/2025	18:21:29.618	3		83.22
			3	83.22
			3	83.22
12/05/2025	18:20:47.459	1		83.03
			1	83.03
			1	83.03
12/05/2025	18:20:45.852	1		83.03
			1	83.03
			1	83.03
12/05/2025	18:20:37.571	3		83.18
			3	83.18
			3	83.18
12/05/2025	18:19:23.220	209		83.01
			7	83.01
			200	83.01
			209	83.01
			2	83.01
12/05/2025	18:17:32.413	800		83.03
			800	83.03
			800	83.03
12/05/2025	18:17:28.269	6		83.19
			6	83.19
			6	83.19
12/05/2025	18:16:12.078	1		83.17
			1	83.17
			1	83.17
12/05/2025	18:15:55.972	3		83.17
			3	83.17
			3	83.17
12/05/2025	18:14:47.351	1		83.15
			1	83.15
			1	83.15
12/05/2025	18:14:33.256	1		83.15
			1	83.15
			1	83.15
12/05/2025	18:14:31.449	2		83.15
			2	83.15
			2	83.15
12/05/2025	18:13:03.619	1		82.96
			1	82.96
			1	82.96
12/05/2025	18:13:02.211	3		82.96
			3	82.96
			3	82.96
12/05/2025	18:12:34.644	20		82.95
			20	82.95
			20	82.95
12/05/2025	18:12:20.758	2		83.13
			2	83.13
			2	83.13
12/05/2025	18:10:55.837	1		83.13
			1	83.13
			1	83.13
12/05/2025	18:10:39.025	9		83.14
			9	83.14
			9	83.14
12/05/2025	18:10:35.732	1		83.14
			1	83.14
			1	83.14
12/05/2025	18:10:28.467	1		83.13
			1	83.13
			1	83.13
12/05/2025	18:10:25.712	128		82.98
			128	82.98
			128	82.98
12/05/2025	18:09:14.495	1		82.94
			1	82.94
			1	82.94
12/05/2025	18:08:17.438	1		82.95
			1	82.95
			1	82.95
12/05/2025	18:07:05.405	1		82.95
			1	82.95
			1	82.95
12/05/2025	18:06:25.560	1		83.11
			1	83.11
			1	83.11
12/05/2025	18:06:16.226	18		82.95
			18	82.95
			18	82.95
12/05/2025	18:02:18.302	1		83.02
			1	83.02
			1	83.02
12/05/2025	18:02:09.849	3		83.02
			3	83.02
			3	83.02
12/05/2025	18:01:16.738	7		82.85
			7	82.85
			7	82.85
12/05/2025	17:59:09.626	200		83.05
			200	83.05
			200	83.05
12/05/2025	17:57:00.468	1		82.91
			1	82.91
			1	82.91
12/05/2025	17:56:57.949	9		83.08
			9	83.08
			9	83.08
12/05/2025	17:55:04.030	1		83.08
			1	83.08
			1	83.08
12/05/2025	17:54:58.402	10		82.91
			10	82.91
			10	82.91
12/05/2025	17:54:14.936	1		83.07
			1	83.07
			1	83.07
12/05/2025	17:53:59.228	1		82.89
			1	82.89
			1	82.89
12/05/2025	17:53:57.332	318		83.05
			318	83.05
			318	83.05
12/05/2025	17:53:24.204	1		83.05
			1	83.05
			1	83.05
12/05/2025	17:53:13.442	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:52:54.317	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:52:22.316	2		82.86
			2	82.86
			2	82.86
12/05/2025	17:51:42.465	1		82.99
			1	82.99
			1	82.99
12/05/2025	17:51:19.818	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:51:19.217	2		82.87
			2	82.87
			2	82.87
12/05/2025	17:49:58.309	1 020		82.92
			1 020	82.92
			1 020	82.92
12/05/2025	17:49:00.502	10		83.11
			10	83.11
			10	83.11
12/05/2025	17:48:28.858	20		83.12
			20	83.12
			20	83.12
12/05/2025	17:46:59.615	1		83.09
			1	83.09
			1	83.09
12/05/2025	17:46:01.081	3		83.08
			3	83.08
			3	83.08
12/05/2025	17:45:40.247	1		82.90
			1	82.90
			1	82.90
12/05/2025	17:44:27.599	2		83.09
			2	83.09
			2	83.09
12/05/2025	17:43:52.483	8		83.07
			8	83.07
			8	83.07
12/05/2025	17:43:28.636	1		83.06
			1	83.06
			1	83.06
12/05/2025	17:42:48.747	6		83.03
			6	83.03
			6	83.03
12/05/2025	17:42:16.085	1		83.03
			1	83.03
			1	83.03
12/05/2025	17:41:39.917	6		83.01
			6	83.01
			6	83.01
12/05/2025	17:41:11.098	1		82.85
			1	82.85
			1	82.85
12/05/2025	17:40:49.569	9		82.89
			9	82.89
			9	82.89
12/05/2025	17:40:25.627	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:39:30.893	1		82.90
			1	82.90
			1	82.90
12/05/2025	17:39:13.192	1		83.13
			1	83.13
			1	83.13
12/05/2025	17:36:01.121	1		83.14
			1	83.14
			1	83.14
12/05/2025	17:35:53.633	250		83.13
			250	83.13
			40	83.13
			210	83.13
12/05/2025	17:35:10.323	1		83.11
			1	83.11
			1	83.11
12/05/2025	17:33:58.271	1		82.93
			1	82.93
			1	82.93
12/05/2025	17:33:37.537	1		82.94
			1	82.94
			1	82.94
12/05/2025	17:33:23.549	1		82.96
			1	82.96
			1	82.96
12/05/2025	17:32:56.792	1		83.13
			1	83.13
			1	83.13
12/05/2025	17:32:31.444	1		82.96
			1	82.96
			1	82.96
12/05/2025	17:30:18.945	1		82.92
			1	82.92
			1	82.92
12/05/2025	17:30:09.191	5		82.98
			5	82.98
			5	82.98
12/05/2025	17:29:16.262	30		82.99
			30	82.99
			30	82.99
12/05/2025	17:26:43.534	1		82.85
			1	82.85
			1	82.85
12/05/2025	17:24:57.937	7		82.87
			7	82.87
			7	82.87
12/05/2025	17:23:14.766	1		82.89
			1	82.89
			1	82.89
12/05/2025	17:22:26.667	1		82.90
			1	82.90
			1	82.90
12/05/2025	17:21:39.678	1		82.97
			1	82.97
			1	82.97
12/05/2025	17:21:11.586	50		82.97
			50	82.97
			50	82.97
12/05/2025	17:20:49.159	1		82.96
			1	82.96
			1	82.96
12/05/2025	17:20:31.420	1		82.94
			1	82.94
			1	82.94
12/05/2025	17:19:31.855	1		82.96
			1	82.96
			1	82.96
12/05/2025	17:18:49.912	50		83.01
			50	83.01
			50	83.01
12/05/2025	17:17:12.627	1		82.92
			1	82.92
			1	82.92
12/05/2025	17:15:09.349	65		82.90
			65	82.90
			65	82.90
12/05/2025	17:13:28.294	1		82.93
			1	82.93
			1	82.93
12/05/2025	17:13:20.044	12		82.99
			12	82.99
			12	82.99
12/05/2025	17:12:51.878	1		82.97
			1	82.97
			1	82.97
12/05/2025	17:12:07.902	1		82.87
			1	82.87
			1	82.87
12/05/2025	17:11:06.646	1		82.94
			1	82.94
			1	82.94
12/05/2025	17:10:01.373	15		82.89
			15	82.89
			15	82.89
12/05/2025	17:09:30.666	2		82.85
			2	82.85
			2	82.85
12/05/2025	17:08:03.116	5		82.91
			5	82.91
			5	82.91
12/05/2025	17:07:00.632	2		82.91
			2	82.91
			2	82.91
12/05/2025	17:04:14.948	1		82.96
			1	82.96
			1	82.96
12/05/2025	17:04:01.965	3		82.99
			3	82.99
			3	82.99
12/05/2025	17:02:58.281	2		82.93
			2	82.93
			2	82.93
12/05/2025	17:01:05.912	26		82.87
			26	82.87
			26	82.87
12/05/2025	17:00:39.655	1		82.90
			1	82.90
			1	82.90
12/05/2025	16:59:42.528	2		82.97
			2	82.97
			2	82.97
12/05/2025	16:59:24.012	1		82.95
			1	82.95
			1	82.95
12/05/2025	16:58:37.177	1		82.93
			1	82.93
			1	82.93
12/05/2025	16:58:34.819	7		82.93
			7	82.93
			7	82.93
12/05/2025	16:58:32.111	1		82.93
			1	82.93
			1	82.93
12/05/2025	16:58:15.001	1		83.01
			1	83.01
			1	83.01
12/05/2025	16:58:14.618	1		82.94
			1	82.94
			1	82.94
12/05/2025	16:57:44.627	2		83.05
			2	83.05
			2	83.05
12/05/2025	16:57:38.495	1		83.04
			1	83.04
			1	83.04
12/05/2025	16:57:30.347	2		83.03
			2	83.03
			2	83.03
12/05/2025	16:57:25.721	1		82.97
			1	82.97
			1	82.97
12/05/2025	16:56:46.089	1		82.99
			1	82.99
			1	82.99
12/05/2025	16:55:04.172	1		83.08
			1	83.08
			1	83.08
12/05/2025	16:54:14.576	1		83.07
			1	83.07
			1	83.07
12/05/2025	16:53:56.829	3		83.05
			3	83.05
			3	83.05
12/05/2025	16:53:56.759	3		83.05
			3	83.05
			3	83.05
12/05/2025	16:53:45.232	1		82.96
			1	82.96
			1	82.96
12/05/2025	16:53:17.096	4		82.93
			4	82.93
			4	82.93
12/05/2025	16:52:57.483	1		82.93
			1	82.93
			1	82.93
12/05/2025	16:51:48.968	1		82.88
			1	82.88
			1	82.88
12/05/2025	16:48:17.430	1		82.88
			1	82.88
			1	82.88
12/05/2025	16:48:15.922	1		82.85
			1	82.85
			1	82.85
12/05/2025	16:47:12.969	1		82.86
			1	82.86
			1	82.86
12/05/2025	16:46:48.233	13		82.90
			13	82.90
			13	82.90
12/05/2025	16:46:33.968	1		82.90
			1	82.90
			1	82.90
12/05/2025	16:44:26.305	1		82.79
			1	82.79
			1	82.79
12/05/2025	16:43:42.956	1		82.79
			1	82.79
			1	82.79
12/05/2025	16:43:30.082	1		82.74
			1	82.74
			1	82.74
12/05/2025	16:43:13.982	45		82.78
			45	82.78
			45	82.78
12/05/2025	16:41:22.628	1		82.72
			1	82.72
			1	82.72
12/05/2025	16:40:32.037	1		82.65
			1	82.65
			1	82.65
12/05/2025	16:39:41.960	1		82.58
			1	82.58
			1	82.58
12/05/2025	16:38:56.379	3		82.51
			3	82.51
			3	82.51
12/05/2025	16:38:49.442	1		82.57
			1	82.57
			1	82.57
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

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: 100.4173 / Ask: 100.5781
Volume: 70 315
+4.88%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 19:42:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice