Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

249

219

121.58

Date	Time	Volume	Order Volume	Price
06/05/2025	13:01:27.049	5		121.58
			5	121.58
			5	121.58
06/05/2025	12:59:21.707	20		121.52
			20	121.52
			20	121.52
06/05/2025	12:57:44.037	5		121.52
			5	121.52
			5	121.52
06/05/2025	12:55:11.739	58		121.48
			58	121.48
			58	121.48
06/05/2025	12:52:03.154	5		121.52
			5	121.52
			5	121.52
06/05/2025	12:49:15.588	3		121.50
			3	121.50
			3	121.50
06/05/2025	12:47:18.282	41		121.50
			41	121.50
			41	121.50
06/05/2025	12:47:03.096	10		121.42
			10	121.42
			10	121.42
06/05/2025	12:45:57.927	20		121.46
			20	121.46
			20	121.46
06/05/2025	12:43:10.702	24		121.52
			24	121.52
			24	121.52
06/05/2025	12:43:06.259	43		121.46
			43	121.46
			43	121.46
06/05/2025	12:42:46.060	16		121.54
			16	121.54
			16	121.54
06/05/2025	12:40:53.166	10		121.54
			10	121.54
			10	121.54
06/05/2025	12:40:48.037	2		121.54
			2	121.54
			2	121.54
06/05/2025	12:40:36.496	3		121.52
			3	121.52
			3	121.52
06/05/2025	12:40:16.760	3		121.58
			3	121.58
			3	121.58
06/05/2025	12:36:11.922	20		121.48
			20	121.48
			20	121.48
06/05/2025	12:34:44.691	5		121.44
			5	121.44
			5	121.44
06/05/2025	12:34:41.409	50		121.44
			50	121.44
			50	121.44
06/05/2025	12:33:29.433	20		121.32
			20	121.32
			20	121.32
06/05/2025	12:33:13.205	125		121.34
			125	121.34
			125	121.34
06/05/2025	12:31:56.472	25		121.42
			25	121.42
			25	121.42
06/05/2025	12:29:56.205	10		121.42
			10	121.42
			10	121.42
06/05/2025	12:29:38.592	1		121.38
			1	121.38
			1	121.38
06/05/2025	12:29:17.735	10		121.44
			10	121.44
			10	121.44
06/05/2025	12:29:08.236	16		121.44
			16	121.44
			16	121.44
06/05/2025	12:25:20.871	8		121.48
			8	121.48
			8	121.48
06/05/2025	12:22:57.207	5		121.36
			5	121.36
			5	121.36
06/05/2025	12:19:31.278	5		121.34
			5	121.34
			5	121.34
06/05/2025	12:16:51.746	1		121.42
			1	121.42
			1	121.42
06/05/2025	12:15:03.181	16		121.36
			16	121.36
			16	121.36
06/05/2025	12:14:09.298	159		121.30
			159	121.30
			159	121.30
06/05/2025	12:09:02.701	1		121.36
			1	121.36
			1	121.36
06/05/2025	12:07:27.038	4		121.38
			4	121.38
			4	121.38
06/05/2025	12:06:19.794	19		121.30
			19	121.30
			19	121.30
06/05/2025	12:03:35.413	8		121.40
			8	121.40
			8	121.40
06/05/2025	12:01:21.051	9		121.32
			9	121.32
			9	121.32
06/05/2025	12:00:40.346	100		121.40
			100	121.40
			100	121.40
06/05/2025	12:00:27.935	48		121.38
			48	121.38
			48	121.38
06/05/2025	12:00:01.769	80		121.42
			80	121.42
			80	121.42
06/05/2025	11:59:34.261	10		121.44
			10	121.44
			10	121.44
06/05/2025	11:57:37.986	2		121.36
			2	121.36
			2	121.36
06/05/2025	11:56:04.483	76		121.38
			76	121.38
			76	121.38
06/05/2025	11:50:26.431	12		121.16
			12	121.16
			12	121.16
06/05/2025	11:48:58.848	1		121.14
			1	121.14
			1	121.14
06/05/2025	11:47:51.340	20		121.14
			20	121.14
			20	121.14
06/05/2025	11:47:09.564	400		121.04
			400	121.04
			400	121.04
06/05/2025	11:46:30.733	10		121.10
			10	121.10
			10	121.10
06/05/2025	11:45:25.982	123		121.10
			123	121.10
			123	121.10
06/05/2025	11:41:24.148	100		121.14
			100	121.14
			100	121.14
06/05/2025	11:40:30.777	125		121.12
			125	121.12
			125	121.12
06/05/2025	11:38:08.298	25		121.20
			25	121.20
			25	121.20
06/05/2025	11:36:50.308	80		121.26
			80	121.26
			80	121.26
06/05/2025	11:30:36.814	3		121.20
			3	121.20
			3	121.20
06/05/2025	11:30:33.680	40		121.26
			40	121.26
			40	121.26
06/05/2025	11:29:36.511	15		121.20
			15	121.20
			15	121.20
06/05/2025	11:28:36.873	2		121.14
			2	121.14
			2	121.14
06/05/2025	11:27:11.061	25		121.20
			25	121.20
			25	121.20
06/05/2025	11:26:39.057	10		121.16
			10	121.16
			10	121.16
06/05/2025	11:21:53.071	40		121.14
			40	121.14
			40	121.14
06/05/2025	11:12:27.572	1		121.20
			1	121.20
			1	121.20
06/05/2025	11:12:11.748	1		121.20
			1	121.20
			1	121.20
06/05/2025	11:10:09.859	1		121.18
			1	121.18
			1	121.18
06/05/2025	11:06:43.627	1		121.32
			1	121.32
			1	121.32
06/05/2025	11:05:58.733	3		121.30
			3	121.30
			3	121.30
06/05/2025	11:05:42.926	1		121.34
			1	121.34
			1	121.34
06/05/2025	11:04:02.762	15		121.26
			15	121.26
			15	121.26
06/05/2025	10:59:08.314	40		121.38
			40	121.38
			40	121.38
06/05/2025	10:58:12.639	1		121.38
			1	121.38
			1	121.38
06/05/2025	10:51:49.223	20		121.30
			20	121.30
			20	121.30
06/05/2025	10:49:39.918	2		121.34
			2	121.34
			2	121.34
06/05/2025	10:49:38.292	1		121.34
			1	121.34
			1	121.34
06/05/2025	10:49:15.186	20		121.30
			20	121.30
			20	121.30
06/05/2025	10:49:11.822	5		121.36
			5	121.36
			5	121.36
06/05/2025	10:48:43.888	100		121.36
			100	121.36
			100	121.36
06/05/2025	10:48:29.062	1		121.34
			1	121.34
			1	121.34
06/05/2025	10:41:31.662	6		121.20
			6	121.20
			6	121.20
06/05/2025	10:41:27.739	3		121.28
			3	121.28
			3	121.28
06/05/2025	10:37:56.823	2		121.22
			2	121.22
			2	121.22
06/05/2025	10:36:25.067	24		121.28
			24	121.28
			24	121.28
06/05/2025	10:30:38.385	4		121.08
			4	121.08
			4	121.08
06/05/2025	10:30:26.408	2		121.18
			2	121.18
			2	121.18
06/05/2025	10:29:33.076	5		121.18
			5	121.18
			5	121.18
06/05/2025	10:28:50.996	1		121.14
			1	121.14
			1	121.14
06/05/2025	10:27:32.592	15		121.18
			15	121.18
			15	121.18
06/05/2025	10:23:38.825	1		121.06
			1	121.06
			1	121.06
06/05/2025	10:23:22.423	1		121.08
			1	121.08
			1	121.08
06/05/2025	10:22:55.686	60		121.02
			60	121.02
			60	121.02
06/05/2025	10:22:19.418	1		121.14
			1	121.14
			1	121.14
06/05/2025	10:21:16.030	2		121.02
			2	121.02
			2	121.02
06/05/2025	10:19:13.465	3		121.22
			3	121.22
			3	121.22
06/05/2025	10:18:51.336	1		121.30
			1	121.30
			1	121.30
06/05/2025	10:17:59.527	4		121.34
			4	121.34
			4	121.34
06/05/2025	10:17:43.155	2		121.32
			2	121.32
			2	121.32
06/05/2025	10:15:21.979	50		121.36
			50	121.36
			50	121.36
06/05/2025	10:11:22.982	3		121.42
			3	121.42
			3	121.42
06/05/2025	10:09:13.765	1		121.52
			1	121.52
			1	121.52
06/05/2025	10:07:40.096	6		121.56
			6	121.56
			6	121.56
06/05/2025	10:06:16.383	18		121.36
			18	121.36
			18	121.36
06/05/2025	10:06:15.084	18		121.36
			18	121.36
			18	121.36
06/05/2025	10:05:45.563	1		121.36
			1	121.36
			1	121.36
06/05/2025	10:05:27.819	20		121.36
			20	121.36
			20	121.36
06/05/2025	10:05:03.207	17		121.42
			17	121.42
			17	121.42
06/05/2025	10:03:34.891	52		121.40
			52	121.40
			52	121.40
06/05/2025	10:03:23.892	1		121.34
			1	121.34
			1	121.34
06/05/2025	09:56:44.071	5		121.44
			5	121.44
			5	121.44
06/05/2025	09:48:48.136	2		121.46
			2	121.46
			2	121.46
06/05/2025	09:48:04.863	2		121.48
			2	121.48
			2	121.48
06/05/2025	09:45:26.655	1		121.50
			1	121.50
			1	121.50
06/05/2025	09:43:54.392	30		121.50
			30	121.50
			30	121.50
06/05/2025	09:43:11.345	5		121.52
			5	121.52
			5	121.52
06/05/2025	09:42:17.117	1		121.54
			1	121.54
			1	121.54
06/05/2025	09:40:17.921	82		121.46
			82	121.46
			82	121.46
06/05/2025	09:39:26.742	30		121.50
			30	121.50
			30	121.50
06/05/2025	09:36:06.966	1		121.58
			1	121.58
			1	121.58
06/05/2025	09:35:11.418	1		121.62
			1	121.62
			1	121.62
06/05/2025	09:32:43.565	2		121.76
			2	121.76
			2	121.76
06/05/2025	09:31:09.401	30		121.62
			30	121.62
			30	121.62
06/05/2025	09:31:09.328	6		121.62
			6	121.62
			6	121.62
06/05/2025	09:29:57.101	2		121.76
			2	121.76
			2	121.76
06/05/2025	09:29:45.194	30		121.76
			30	121.76
			30	121.76
06/05/2025	09:27:27.816	7		121.66
			7	121.66
			7	121.66
06/05/2025	09:26:51.835	5		121.66
			5	121.66
			5	121.66
06/05/2025	09:26:45.193	2		121.78
			2	121.78
			2	121.78
06/05/2025	09:26:44.088	1		121.78
			1	121.78
			1	121.78
06/05/2025	09:26:37.851	1		121.80
			1	121.80
			1	121.80
06/05/2025	09:25:31.781	1		121.84
			1	121.84
			1	121.84
06/05/2025	09:25:11.864	1		121.88
			1	121.88
			1	121.88
06/05/2025	09:22:41.429	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:22:30.043	4		121.84
			4	121.84
			4	121.84
06/05/2025	09:22:04.284	1		121.94
			1	121.94
			1	121.94
06/05/2025	09:21:44.167	1		121.92
			1	121.92
			1	121.92
06/05/2025	09:21:40.445	1		121.90
			1	121.90
			1	121.90
06/05/2025	09:21:12.288	1		121.90
			1	121.90
			1	121.90
06/05/2025	09:21:06.853	1		121.90
			1	121.90
			1	121.90
06/05/2025	09:20:35.471	2		121.94
			2	121.94
			2	121.94
06/05/2025	09:20:15.451	5		121.78
			5	121.78
			5	121.78
06/05/2025	09:20:09.211	1		121.92
			1	121.92
			1	121.92
06/05/2025	09:19:35.397	1		121.90
			1	121.90
			1	121.90
06/05/2025	09:19:35.295	1		121.90
			1	121.90
			1	121.90
06/05/2025	09:19:02.187	1		121.94
			1	121.94
			1	121.94
06/05/2025	09:18:37.034	1		121.90
			1	121.90
			1	121.90
06/05/2025	09:18:33.858	100		121.90
			100	121.90
			100	121.90
06/05/2025	09:18:02.375	4		121.84
			4	121.84
			4	121.84
06/05/2025	09:18:01.873	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:17:57.265	3		121.86
			3	121.86
			3	121.86
06/05/2025	09:17:35.113	1		122.02
			1	122.02
			1	122.02
06/05/2025	09:17:12.070	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:17:08.448	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:17:07.903	7		121.84
			7	121.84
			7	121.84
06/05/2025	09:17:07.843	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:16:55.767	7		121.84
			7	121.84
			7	121.84
06/05/2025	09:16:43.589	1		121.94
			1	121.94
			1	121.94
06/05/2025	09:16:36.463	1		121.92
			1	121.92
			1	121.92
06/05/2025	09:16:35.245	1		121.92
			1	121.92
			1	121.92
06/05/2025	09:16:35.143	1		121.92
			1	121.92
			1	121.92
06/05/2025	09:16:09.081	1		121.92
			1	121.92
			1	121.92
06/05/2025	09:16:03.445	1		121.94
			1	121.94
			1	121.94
06/05/2025	09:15:36.188	1		121.88
			1	121.88
			1	121.88
06/05/2025	09:15:10.630	1		121.90
			1	121.90
			1	121.90
06/05/2025	09:15:06.954	1		121.78
			1	121.78
			1	121.78
06/05/2025	09:14:13.644	18		121.80
			18	121.80
			18	121.80
06/05/2025	09:13:59.239	9		121.88
			9	121.88
			9	121.88
06/05/2025	09:13:37.733	5		121.76
			5	121.76
			5	121.76
06/05/2025	09:13:05.726	1		121.88
			1	121.88
			1	121.88
06/05/2025	09:12:37.460	1		121.94
			1	121.94
			1	121.94
06/05/2025	09:12:34.840	1		121.94
			1	121.94
			1	121.94
06/05/2025	09:12:05.354	1		121.94
			1	121.94
			1	121.94
06/05/2025	09:10:05.432	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:10:02.016	1		122.00
			1	122.00
			1	122.00
06/05/2025	09:09:18.763	3		121.86
			3	121.86
			3	121.86
06/05/2025	09:08:08.130	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:06:25.236	40		121.96
			40	121.96
			40	121.96
06/05/2025	09:06:10.016	4		121.90
			4	121.90
			4	121.90
06/05/2025	09:06:07.510	165		121.90
			165	121.90
			165	121.90
06/05/2025	09:06:06.702	5		121.92
			5	121.92
			5	121.92
06/05/2025	09:05:33.463	1		121.96
			1	121.96
			1	121.96
06/05/2025	09:04:46.272	13		121.78
			13	121.78
			13	121.78
06/05/2025	09:04:31.378	50		121.92
			50	121.92
			50	121.92
06/05/2025	09:04:27.761	14		121.96
			13	121.96
			1	121.96
			14	121.96
06/05/2025	09:04:01.135	185		122.24
			185	122.24
			185	122.24
06/05/2025	09:04:00.428	36		122.26
			1	122.26
			1	122.26
			1	122.26
			1	122.26
			10	122.26
			1	122.26
			1	122.26
			20	122.26
			1	122.26
			10	122.26
			6	122.26
			1	122.26
			1	122.26
			1	122.26
			1	122.26
			1	122.26
			12	122.26
			1	122.26
			1	122.26
06/05/2025	08:49:46.143	20		122.36
			20	122.36
			20	122.36
06/05/2025	08:49:17.717	17		122.36
			17	122.36
			17	122.36
06/05/2025	08:48:04.805	82		122.34
			82	122.34
			82	122.34
06/05/2025	08:47:26.891	82		122.34
			82	122.34
			82	122.34
06/05/2025	08:45:27.646	3		121.92
			3	121.92
			3	121.92
06/05/2025	08:43:21.756	2		122.34
			2	122.34
			2	122.34
06/05/2025	08:42:41.026	9		121.92
			9	121.92
			9	121.92
06/05/2025	08:42:27.126	65		122.36
			65	122.36
			65	122.36
06/05/2025	08:41:44.960	2		122.36
			2	122.36
			2	122.36
06/05/2025	08:39:55.396	1		121.92
			1	121.92
			1	121.92
06/05/2025	08:38:56.971	1		122.38
			1	122.38
			1	122.38
06/05/2025	08:32:34.466	1		121.92
			1	121.92
			1	121.92
06/05/2025	08:32:19.556	1		121.92
			1	121.92
			1	121.92
06/05/2025	08:29:48.917	3		122.40
			3	122.40
			3	122.40
06/05/2025	08:17:47.649	11		122.38
			11	122.38
			11	122.38
06/05/2025	08:15:44.617	12		121.92
			12	121.92
			12	121.92
06/05/2025	08:14:50.937	1		121.92
			1	121.92
			1	121.92
06/05/2025	08:14:31.960	1		121.92
			1	121.92
			1	121.92
06/05/2025	08:14:11.216	1		121.92
			1	121.92
			1	121.92
06/05/2025	08:06:04.173	90		121.92
			90	121.92
			90	121.92
06/05/2025	08:02:17.854	2		122.62
			2	122.62
			2	122.62
06/05/2025	08:01:37.489	5		121.92
			5	121.92
			5	121.92
06/05/2025	08:00:32.212	3		122.60
			3	122.60
			3	122.60
06/05/2025	08:00:25.783	6		122.60
			6	122.60
			6	122.60
06/05/2025	08:00:25.393	10		122.60
			10	122.60
			10	122.60
06/05/2025	08:00:17.531	2		121.92
			2	121.92
			2	121.92
06/05/2025	07:58:47.547	1		121.92
			1	121.92
			1	121.92
06/05/2025	07:58:02.864	3		122.64
			3	122.64
			3	122.64
06/05/2025	07:52:24.962	2		122.66
			2	122.66
			2	122.66
06/05/2025	07:48:08.185	8		122.68
			8	122.68
			8	122.68
06/05/2025	07:43:39.405	1		122.00
			1	122.00
			1	122.00
06/05/2025	07:38:16.850	171		121.92
			1	121.92
			110	121.92
			40	121.92
			20	121.92
			50	121.92
			100	121.92
			9	121.92
			12	121.92
06/05/2025	07:38:16.824	2		121.92
			2	121.92
			2	121.92
06/05/2025	07:38:06.490	160		122.68
			160	122.68
			160	122.68
06/05/2025	07:34:35.574	5		122.32
			5	122.32
			5	122.32
06/05/2025	07:32:44.746	40		122.36
			40	122.36
			40	122.36
06/05/2025	07:32:18.127	234		122.38
			31	122.38
			1	122.38
			176	122.38
			8	122.38
			50	122.38
			50	122.38
			100	122.38
			22	122.38
			30	122.38

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: 94.6861 / Ask: 94.7099
Volume: 10 470
-0.65%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 13:04:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice