Tradegate Exchange

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

670

601

139.50

Date	Time	Volume	Order Volume	Price
05/08/2025	21:55:21.830	3		139.50
			3	139.50
			3	139.50
05/08/2025	21:52:08.287	11		139.52
			11	139.52
			11	139.52
05/08/2025	21:48:22.584	1		139.20
			1	139.20
			1	139.20
05/08/2025	21:46:39.509	14		139.24
			14	139.24
			14	139.24
05/08/2025	21:45:58.622	35		139.56
			35	139.56
			35	139.56
05/08/2025	21:45:24.332	21		139.50
			21	139.50
			21	139.50
05/08/2025	21:44:38.547	10		139.52
			10	139.52
			10	139.52
05/08/2025	21:44:37.109	3		139.52
			3	139.52
			3	139.52
05/08/2025	21:41:03.280	80		139.32
			70	139.32
			80	139.32
			10	139.32
05/08/2025	21:39:03.286	4		139.56
			4	139.56
			4	139.56
05/08/2025	21:36:37.960	1		139.56
			1	139.56
			1	139.56
05/08/2025	21:33:40.004	15		139.64
			15	139.64
			15	139.64
05/08/2025	21:26:50.555	50		139.56
			50	139.56
			50	139.56
05/08/2025	21:26:41.831	1		139.44
			1	139.44
			1	139.44
05/08/2025	21:15:54.865	1		139.52
			1	139.52
			1	139.52
05/08/2025	21:13:46.276	10		139.54
			10	139.54
			10	139.54
05/08/2025	21:13:16.639	6		139.56
			6	139.56
			6	139.56
05/08/2025	21:13:13.269	15		139.56
			10	139.56
			5	139.56
			15	139.56
05/08/2025	21:08:36.104	22		139.52
			22	139.52
			13	139.52
			9	139.52
05/08/2025	21:02:36.509	4		139.54
			4	139.54
			4	139.54
05/08/2025	20:59:41.298	1		139.48
			1	139.48
			1	139.48
05/08/2025	20:59:13.707	446		139.22
			446	139.22
			446	139.22
05/08/2025	20:58:19.358	10		139.20
			10	139.20
			10	139.20
05/08/2025	20:56:53.690	18		139.38
			18	139.38
			18	139.38
05/08/2025	20:54:32.994	8		139.14
			8	139.14
			8	139.14
05/08/2025	20:53:54.434	1		139.10
			1	139.10
			1	139.10
05/08/2025	20:53:19.736	10		139.32
			10	139.32
			10	139.32
05/08/2025	20:48:21.759	5		139.40
			5	139.40
			5	139.40
05/08/2025	20:48:12.638	10		139.44
			10	139.44
			10	139.44
05/08/2025	20:47:51.414	1		139.22
			1	139.22
			1	139.22
05/08/2025	20:47:45.422	4		139.48
			4	139.48
			4	139.48
05/08/2025	20:44:35.570	20		139.50
			20	139.50
			20	139.50
05/08/2025	20:41:27.945	6		139.48
			6	139.48
			6	139.48
05/08/2025	20:40:23.850	1		139.50
			1	139.50
			1	139.50
05/08/2025	20:32:22.988	5		139.60
			5	139.60
			5	139.60
05/08/2025	20:30:27.112	12		139.54
			12	139.54
			11	139.54
			1	139.54
05/08/2025	20:29:32.260	15		139.60
			15	139.60
			15	139.60
05/08/2025	20:28:49.978	28		139.62
			28	139.62
			28	139.62
05/08/2025	20:28:06.553	1		139.62
			1	139.62
			1	139.62
05/08/2025	20:27:00.299	5		139.66
			5	139.66
			5	139.66
05/08/2025	20:25:15.549	30		139.68
			22	139.68
			8	139.68
			30	139.68
05/08/2025	20:20:31.748	14		139.70
			10	139.70
			4	139.70
			14	139.70
05/08/2025	20:15:17.787	17		139.70
			17	139.70
			10	139.70
			7	139.70
05/08/2025	20:09:32.807	1		139.92
			1	139.92
			1	139.92
05/08/2025	20:09:22.229	10		139.94
			10	139.94
			10	139.94
05/08/2025	20:07:21.239	9		139.92
			9	139.92
			9	139.92
05/08/2025	20:02:48.559	4		139.62
			4	139.62
			4	139.62
05/08/2025	20:02:40.203	1		139.86
			1	139.86
			1	139.86
05/08/2025	20:02:37.899	2		139.86
			2	139.86
			2	139.86
05/08/2025	20:01:56.528	12		139.92
			12	139.92
			12	139.92
05/08/2025	20:00:41.030	3		139.98
			3	139.98
			3	139.98
05/08/2025	19:59:14.616	214		140.02
			214	140.02
			214	140.02
05/08/2025	19:58:20.564	18		139.74
			18	139.74
			18	139.74
05/08/2025	19:57:57.668	30		139.74
			15	139.74
			15	139.74
			30	139.74
05/08/2025	19:52:16.586	1		139.92
			1	139.92
			1	139.92
05/08/2025	19:51:18.318	3		139.66
			3	139.66
			3	139.66
05/08/2025	19:50:56.954	1		139.92
			1	139.92
			1	139.92
05/08/2025	19:50:12.578	1		139.92
			1	139.92
			1	139.92
05/08/2025	19:48:56.162	10		139.92
			10	139.92
			10	139.92
05/08/2025	19:47:29.584	2		139.88
			2	139.88
			2	139.88
05/08/2025	19:43:12.367	1		139.80
			1	139.80
			1	139.80
05/08/2025	19:41:51.469	10		139.76
			10	139.76
			10	139.76
05/08/2025	19:41:00.925	20		139.50
			20	139.50
			20	139.50
05/08/2025	19:40:56.352	5		139.76
			5	139.76
			5	139.76
05/08/2025	19:40:38.679	10		139.76
			10	139.76
			10	139.76
05/08/2025	19:39:31.134	2		139.48
			2	139.48
			2	139.48
05/08/2025	19:39:28.697	10		139.74
			10	139.74
			10	139.74
05/08/2025	19:38:46.615	100		139.74
			100	139.74
			100	139.74
05/08/2025	19:37:41.122	60		139.70
			60	139.70
			60	139.70
05/08/2025	19:37:18.958	1		139.68
			1	139.68
			1	139.68
05/08/2025	19:34:24.529	8		139.66
			8	139.66
			8	139.66
05/08/2025	19:34:02.382	3		139.68
			3	139.68
			3	139.68
05/08/2025	19:33:12.223	7		139.42
			7	139.42
			7	139.42
05/08/2025	19:31:47.657	1		139.68
			1	139.68
			1	139.68
05/08/2025	19:31:40.175	20		139.68
			20	139.68
			20	139.68
05/08/2025	19:31:30.501	437		139.44
			437	139.44
			437	139.44
05/08/2025	19:29:37.867	2		139.72
			2	139.72
			2	139.72
05/08/2025	19:28:47.819	3		139.42
			3	139.42
			3	139.42
05/08/2025	19:28:19.643	1		139.68
			1	139.68
			1	139.68
05/08/2025	19:26:33.065	1		139.64
			1	139.64
			1	139.64
05/08/2025	19:25:21.786	20		139.60
			20	139.60
			20	139.60
05/08/2025	19:11:42.531	500		139.56
			5	139.56
			10	139.56
			485	139.56
			500	139.56
05/08/2025	19:07:56.309	1		139.56
			1	139.56
			1	139.56
05/08/2025	19:06:55.239	1		139.54
			1	139.54
			1	139.54
05/08/2025	19:06:51.530	3		139.54
			3	139.54
			3	139.54
05/08/2025	19:06:09.830	1		139.28
			1	139.28
			1	139.28
05/08/2025	19:05:26.022	1		139.52
			1	139.52
			1	139.52
05/08/2025	19:02:40.586	5		139.30
			5	139.30
			5	139.30
05/08/2025	19:01:51.552	44		139.28
			44	139.28
			44	139.28
05/08/2025	18:59:19.077	6		139.50
			6	139.50
			6	139.50
05/08/2025	18:53:34.558	1		139.28
			1	139.28
			1	139.28
05/08/2025	18:53:23.718	40		139.26
			40	139.26
			40	139.26
05/08/2025	18:48:13.805	8		139.30
			8	139.30
			8	139.30
05/08/2025	18:41:08.672	3		139.18
			3	139.18
			3	139.18
05/08/2025	18:40:48.258	15		139.44
			15	139.44
			15	139.44
05/08/2025	18:37:23.466	50		139.56
			50	139.56
			50	139.56
05/08/2025	18:35:08.581	20		139.62
			20	139.62
			20	139.62
05/08/2025	18:32:17.052	1		139.68
			1	139.68
			1	139.68
05/08/2025	18:31:29.560	1		139.66
			1	139.66
			1	139.66
05/08/2025	18:30:01.011	7		139.32
			7	139.32
			7	139.32
05/08/2025	18:26:30.279	20		139.58
			20	139.58
			20	139.58
05/08/2025	18:25:56.614	3		139.32
			3	139.32
			3	139.32
05/08/2025	18:21:54.681	23		139.34
			23	139.34
			23	139.34
05/08/2025	18:20:28.646	8		139.62
			8	139.62
			8	139.62
05/08/2025	18:10:43.712	1		139.46
			1	139.46
			1	139.46
05/08/2025	18:10:08.163	10		139.44
			10	139.44
			10	139.44
05/08/2025	18:08:45.268	71		139.50
			61	139.50
			71	139.50
			10	139.50
05/08/2025	18:04:56.198	1		139.14
			1	139.14
			1	139.14
05/08/2025	18:01:06.804	24		139.12
			24	139.12
			24	139.12
05/08/2025	17:55:23.142	47		139.08
			47	139.08
			10	139.08
			37	139.08
05/08/2025	17:51:06.933	2		138.94
			2	138.94
			2	138.94
05/08/2025	17:45:54.506	72		139.26
			72	139.26
			72	139.26
05/08/2025	17:45:30.850	4		139.26
			4	139.26
			4	139.26
05/08/2025	17:43:37.935	1		139.28
			1	139.28
			1	139.28
05/08/2025	17:41:13.749	4		138.86
			4	138.86
			4	138.86
05/08/2025	17:40:53.896	36		138.88
			36	138.88
			16	138.88
			20	138.88
05/08/2025	17:40:53.837	28		138.88
			10	138.88
			18	138.88
			28	138.88
05/08/2025	17:40:52.956	8		139.14
			8	139.14
			8	139.14
05/08/2025	17:38:55.555	36		139.14
			36	139.14
			36	139.14
05/08/2025	17:37:47.368	1		139.20
			1	139.20
			1	139.20
05/08/2025	17:37:47.076	71		139.20
			71	139.20
			71	139.20
05/08/2025	17:36:12.218	1		139.16
			1	139.16
			1	139.16
05/08/2025	17:35:18.690	3		139.02
			3	139.02
			3	139.02
05/08/2025	17:34:45.373	1		139.46
			1	139.46
			1	139.46
05/08/2025	17:27:37.010	156		139.22
			156	139.22
			156	139.22
05/08/2025	17:26:35.315	5		139.18
			5	139.18
			5	139.18
05/08/2025	17:23:37.935	1		139.24
			1	139.24
			1	139.24
05/08/2025	17:23:11.942	20		139.18
			20	139.18
			20	139.18
05/08/2025	17:22:41.405	1 431		139.30
			1 431	139.30
			1 431	139.30
05/08/2025	17:22:13.018	1 600		139.30
			1 600	139.30
			1 600	139.30
05/08/2025	17:21:34.798	25		139.34
			25	139.34
			25	139.34
05/08/2025	17:20:36.019	71		139.36
			71	139.36
			71	139.36
05/08/2025	17:19:07.690	6		139.44
			6	139.44
			6	139.44
05/08/2025	17:18:44.765	3		139.40
			3	139.40
			3	139.40
05/08/2025	17:15:45.702	2		139.48
			2	139.48
			2	139.48
05/08/2025	17:15:44.109	7		139.48
			7	139.48
			7	139.48
05/08/2025	17:15:15.544	50		139.50
			50	139.50
			50	139.50
05/08/2025	17:14:32.728	29		139.50
			29	139.50
			29	139.50
05/08/2025	17:13:45.656	10		139.44
			10	139.44
			10	139.44
05/08/2025	17:13:27.372	6		139.42
			6	139.42
			6	139.42
05/08/2025	17:11:20.826	61		139.32
			61	139.32
			61	139.32
05/08/2025	17:11:12.515	3		139.34
			3	139.34
			3	139.34
05/08/2025	17:07:03.820	80		139.52
			80	139.52
			80	139.52
05/08/2025	17:00:00.952	1		139.42
			1	139.42
			1	139.42
05/08/2025	16:59:13.332	452		139.44
			452	139.44
			452	139.44
05/08/2025	16:58:53.625	20		139.40
			20	139.40
			20	139.40
05/08/2025	16:54:28.301	10		139.26
			10	139.26
			10	139.26
05/08/2025	16:51:46.263	2		139.32
			2	139.32
			2	139.32
05/08/2025	16:48:57.582	15		139.24
			15	139.24
			15	139.24
05/08/2025	16:47:53.607	2		139.48
			2	139.48
			2	139.48
05/08/2025	16:47:11.688	75		139.40
			75	139.40
			75	139.40
05/08/2025	16:43:56.218	1		139.50
			1	139.50
			1	139.50
05/08/2025	16:42:03.149	18		139.80
			18	139.80
			13	139.80
			5	139.80
05/08/2025	16:41:40.208	1		139.88
			1	139.88
			1	139.88
05/08/2025	16:38:04.986	200		139.96
			200	139.96
			200	139.96
05/08/2025	16:37:12.957	250		140.00
			10	140.00
			40	140.00
			21	140.00
			46	140.00
			133	140.00
			250	140.00
05/08/2025	16:37:12.903	2		140.00
			2	140.00
			2	140.00
05/08/2025	16:36:11.439	12		140.02
			12	140.02
			12	140.02
05/08/2025	16:35:35.565	1		140.06
			1	140.06
			1	140.06
05/08/2025	16:31:33.185	2		140.22
			2	140.22
			2	140.22
05/08/2025	16:29:36.742	50		140.28
			50	140.28
			50	140.28
05/08/2025	16:27:24.712	20		140.24
			20	140.24
			20	140.24
05/08/2025	16:26:30.327	100		140.30
			100	140.30
			100	140.30
05/08/2025	16:26:30.236	73		140.30
			60	140.30
			40	140.30
			8	140.30
			33	140.30
			5	140.30
05/08/2025	16:26:01.635	31		140.38
			31	140.38
			31	140.38
05/08/2025	16:24:44.027	1		140.40
			1	140.40
			1	140.40
05/08/2025	16:22:21.600	10		140.48
			10	140.48
			10	140.48
05/08/2025	16:21:30.658	100		140.54
			100	140.54
			100	140.54
05/08/2025	16:19:37.922	213		140.48
			213	140.48
			213	140.48
05/08/2025	16:19:25.559	15		140.48
			15	140.48
			15	140.48
05/08/2025	16:17:38.562	472		140.50
			472	140.50
			472	140.50
05/08/2025	16:16:45.589	5		140.54
			5	140.54
			5	140.54
05/08/2025	16:12:32.189	2		140.60
			2	140.60
			2	140.60
05/08/2025	16:11:44.825	20		140.72
			20	140.72
			20	140.72
05/08/2025	16:11:10.189	18		140.84
			18	140.84
			18	140.84
05/08/2025	16:09:11.699	36		140.60
			36	140.60
			36	140.60
05/08/2025	16:08:34.499	400		140.54
			400	140.54
			400	140.54
05/08/2025	16:07:13.637	14		140.58
			14	140.58
			14	140.58
05/08/2025	16:05:41.734	30		140.60
			30	140.60
			30	140.60
05/08/2025	16:03:38.192	8		140.66
			8	140.66
			8	140.66
05/08/2025	16:02:37.884	10		140.68
			10	140.68
			10	140.68
05/08/2025	16:00:02.867	6		141.42
			6	141.42
			6	141.42
05/08/2025	15:59:32.597	16		141.00
			16	141.00
			16	141.00
05/08/2025	15:58:30.053	11		141.00
			11	141.00
			11	141.00
05/08/2025	15:56:54.615	53		141.02
			53	141.02
			53	141.02
05/08/2025	15:56:02.069	35		140.98
			35	140.98
			35	140.98
05/08/2025	15:55:18.817	70		141.08
			70	141.08
			70	141.08
05/08/2025	15:53:26.776	1		141.04
			1	141.04
			1	141.04
05/08/2025	15:49:50.470	1		141.02
			1	141.02
			1	141.02
05/08/2025	15:49:00.476	1		141.02
			1	141.02
			1	141.02
05/08/2025	15:48:01.883	80		141.00
			80	141.00
			80	141.00
05/08/2025	15:47:57.891	15		140.98
			15	140.98
			15	140.98
05/08/2025	15:46:51.565	18		140.96
			18	140.96
			18	140.96
05/08/2025	15:46:17.785	3		140.90
			3	140.90
			3	140.90
05/08/2025	15:46:02.902	6		140.98
			6	140.98
			6	140.98
05/08/2025	15:45:43.673	1		140.92
			1	140.92
			1	140.92
05/08/2025	15:44:41.851	21		140.76
			21	140.76
			21	140.76
05/08/2025	15:43:05.200	2		140.78
			2	140.78
			2	140.78
05/08/2025	15:43:02.542	5		140.76
			5	140.76
			5	140.76
05/08/2025	15:42:24.481	50		140.72
			50	140.72
			50	140.72
05/08/2025	15:41:43.885	10		140.82
			10	140.82
			10	140.82
05/08/2025	15:40:39.819	1		140.82
			1	140.82
			1	140.82
05/08/2025	15:40:26.156	1		140.78
			1	140.78
			1	140.78
05/08/2025	15:38:43.180	14		140.80
			14	140.80
			14	140.80
05/08/2025	15:36:19.500	4		140.52
			4	140.52
			4	140.52
05/08/2025	15:33:26.267	2		140.76
			2	140.76
			2	140.76
05/08/2025	15:32:17.451	135		140.64
			135	140.64
			135	140.64
05/08/2025	15:31:11.744	2		140.46
			2	140.46
			2	140.46
05/08/2025	15:30:51.839	7		140.50
			7	140.50
			7	140.50
05/08/2025	15:30:12.082	2		140.66
			2	140.66
			2	140.66
05/08/2025	15:29:09.005	1		140.54
			1	140.54
			1	140.54
05/08/2025	15:28:34.047	110		140.58
			110	140.58
			110	140.58
05/08/2025	15:25:45.775	3		140.60
			3	140.60
			3	140.60
05/08/2025	15:25:45.417	15		140.60
			15	140.60
			15	140.60
05/08/2025	15:23:33.918	15		140.62
			15	140.62
			15	140.62
05/08/2025	15:17:49.405	3		140.68
			3	140.68
			3	140.68
05/08/2025	15:17:42.764	1		140.70
			1	140.70
			1	140.70
05/08/2025	15:16:58.118	15		140.68
			15	140.68
			15	140.68
05/08/2025	15:13:36.897	1		140.68
			1	140.68
			1	140.68
05/08/2025	15:12:19.173	2		140.64
			2	140.64
			2	140.64
05/08/2025	15:10:33.241	11		140.72
			11	140.72
			11	140.72
05/08/2025	15:10:04.134	4		140.68
			4	140.68
			4	140.68
05/08/2025	15:09:45.520	33		140.72
			33	140.72
			33	140.72
05/08/2025	15:06:11.766	35		140.72
			35	140.72
			35	140.72
05/08/2025	15:05:54.995	70		140.70
			70	140.70
			70	140.70
05/08/2025	15:05:14.817	6		140.74
			6	140.74
			6	140.74
05/08/2025	14:55:43.790	4		140.76
			4	140.76
			4	140.76
05/08/2025	14:54:15.349	3		140.78
			3	140.78
			2	140.78
			1	140.78
05/08/2025	14:50:54.696	2		140.80
			2	140.80
			2	140.80
05/08/2025	14:50:20.163	11		140.78
			11	140.78
			11	140.78
05/08/2025	14:47:40.699	8		140.82
			8	140.82
			8	140.82
05/08/2025	14:43:58.397	5		140.84
			5	140.84
			5	140.84
05/08/2025	14:42:13.033	71		140.86
			71	140.86
			71	140.86
05/08/2025	14:39:55.419	1		140.86
			1	140.86
			1	140.86
05/08/2025	14:37:51.706	1		140.86
			1	140.86
			1	140.86
05/08/2025	14:36:40.016	11		140.84
			11	140.84
			11	140.84
05/08/2025	14:33:18.297	10		140.82
			10	140.82
			10	140.82
05/08/2025	14:32:10.605	1		140.82
			1	140.82
			1	140.82
05/08/2025	14:31:32.869	1		140.86
			1	140.86
			1	140.86
05/08/2025	14:30:42.946	5		140.86
			5	140.86
			5	140.86
05/08/2025	14:30:03.937	3		140.82
			3	140.82
			3	140.82
05/08/2025	14:28:47.905	3		140.80
			3	140.80
			3	140.80
05/08/2025	14:28:27.580	1		140.82
			1	140.82
			1	140.82
05/08/2025	14:28:02.121	1		140.82
			1	140.82
			1	140.82
05/08/2025	14:27:14.544	8		140.80
			8	140.80
			8	140.80
05/08/2025	14:25:00.662	1		140.84
			1	140.84
			1	140.84
05/08/2025	14:24:24.444	10		140.82
			10	140.82
			10	140.82
05/08/2025	14:24:20.567	1		140.84
			1	140.84
			1	140.84
05/08/2025	14:23:39.247	25		140.80
			25	140.80
			25	140.80
05/08/2025	14:22:57.627	1		140.80
			1	140.80
			1	140.80
05/08/2025	14:22:49.486	120		140.82
			120	140.82
			120	140.82
05/08/2025	14:22:32.202	3		140.80
			3	140.80
			3	140.80
05/08/2025	14:22:04.458	1		140.84
			1	140.84
			1	140.84
05/08/2025	14:20:07.124	35		140.80
			35	140.80
			35	140.80
05/08/2025	14:18:44.982	4		141.02
			4	141.02
			4	141.02
05/08/2025	14:18:42.956	3		141.00
			3	141.00
			3	141.00
05/08/2025	14:17:28.929	70		141.06
			70	141.06
			70	141.06
05/08/2025	14:15:28.498	10		141.00
			10	141.00
			10	141.00
05/08/2025	14:13:47.409	20		140.96
			20	140.96
			20	140.96
05/08/2025	14:12:44.046	30		140.88
			30	140.88
			30	140.88
05/08/2025	14:10:29.572	1		140.84
			1	140.84
			1	140.84
05/08/2025	14:09:53.116	10		140.82
			10	140.82
			10	140.82
05/08/2025	14:09:27.656	71		140.80
			71	140.80
			71	140.80
05/08/2025	14:05:18.355	357		140.88
			357	140.88
			357	140.88
05/08/2025	14:05:14.332	25		140.92
			25	140.92
			25	140.92
05/08/2025	14:04:40.197	9		140.90
			9	140.90
			9	140.90
05/08/2025	14:02:20.662	24		140.92
			24	140.92
			24	140.92
05/08/2025	14:01:47.349	4		140.92
			4	140.92
			4	140.92
05/08/2025	14:01:02.647	72		140.92
			72	140.92
			72	140.92
05/08/2025	14:00:46.957	7		140.92
			7	140.92
			7	140.92
05/08/2025	13:54:20.198	283		140.98
			283	140.98
			283	140.98
05/08/2025	13:53:50.516	15		140.96
			15	140.96
			15	140.96
05/08/2025	13:53:39.763	1		140.94
			1	140.94
			1	140.94
05/08/2025	13:52:31.833	1		140.94
			1	140.94
			1	140.94
05/08/2025	13:50:00.365	1		140.96
			1	140.96
			1	140.96
05/08/2025	13:49:52.900	20		140.96
			20	140.96
			20	140.96
05/08/2025	13:49:12.882	2		140.96
			2	140.96
			2	140.96
05/08/2025	13:48:54.267	1		140.96
			1	140.96
			1	140.96
05/08/2025	13:48:53.459	35		140.96
			35	140.96
			35	140.96
05/08/2025	13:48:49.636	3		140.94
			3	140.94
			3	140.94
05/08/2025	13:48:37.763	1		140.98
			1	140.98
			1	140.98
05/08/2025	13:48:25.754	44		140.98
			44	140.98
			44	140.98
05/08/2025	13:46:24.941	100		140.96
			100	140.96
			100	140.96
05/08/2025	13:43:32.158	10		140.90
			10	140.90
			10	140.90
05/08/2025	13:42:14.488	18		140.86
			18	140.86
			18	140.86
05/08/2025	13:40:36.303	1		140.92
			1	140.92
			1	140.92
05/08/2025	13:40:33.000	10		140.92
			10	140.92
			10	140.92
05/08/2025	13:37:16.670	3		140.84
			3	140.84
			3	140.84
05/08/2025	13:37:13.400	8		140.88
			8	140.88
			8	140.88
05/08/2025	13:37:08.232	1		140.82
			1	140.82
			1	140.82
05/08/2025	13:35:37.877	75		140.80
			75	140.80
			75	140.80
05/08/2025	13:35:17.190	7		140.80
			7	140.80
			7	140.80
05/08/2025	13:33:22.872	20		140.76
			20	140.76
			20	140.76
05/08/2025	13:30:15.594	1		140.72
			1	140.72
			1	140.72
05/08/2025	13:30:01.789	1		140.72
			1	140.72
			1	140.72
05/08/2025	13:24:14.679	25		140.76
			25	140.76
			25	140.76
05/08/2025	13:19:39.832	8		140.88
			8	140.88
			8	140.88
05/08/2025	13:18:24.759	40		140.90
			40	140.90
			40	140.90
05/08/2025	13:16:58.416	2		140.90
			2	140.90
			2	140.90
05/08/2025	13:16:34.879	35		140.90
			35	140.90
			35	140.90
05/08/2025	13:14:37.067	3		140.88
			3	140.88
			3	140.88
05/08/2025	13:12:19.711	3		140.90
			3	140.90
			3	140.90
05/08/2025	13:11:01.523	2		141.00
			2	141.00
			2	141.00
05/08/2025	13:10:31.280	13		140.74
			13	140.74
			13	140.74
05/08/2025	13:09:01.610	15		140.88
			15	140.88
			15	140.88
05/08/2025	13:08:45.824	100		140.86
			100	140.86
			100	140.86
05/08/2025	13:07:38.067	2		140.84
			2	140.84
			2	140.84
05/08/2025	13:03:20.553	7		140.82
			7	140.82
			7	140.82
05/08/2025	12:58:16.034	14		140.84
			14	140.84
			14	140.84
05/08/2025	12:56:44.908	10		140.86
			10	140.86
			10	140.86
05/08/2025	12:56:16.154	35		140.86
			35	140.86
			35	140.86
05/08/2025	12:54:25.977	4		140.90
			4	140.90
			4	140.90
05/08/2025	12:53:15.364	50		140.88
			50	140.88
			50	140.88
05/08/2025	12:51:53.479	1		140.86
			1	140.86
			1	140.86
05/08/2025	12:51:38.887	1		140.86
			1	140.86
			1	140.86
05/08/2025	12:49:10.367	50		140.82
			50	140.82
			50	140.82
05/08/2025	12:46:11.661	27		140.80
			27	140.80
			27	140.80
05/08/2025	12:45:47.349	3		140.78
			3	140.78
			3	140.78
05/08/2025	12:45:15.942	1		140.80
			1	140.80
			1	140.80
05/08/2025	12:45:02.149	12		140.80
			12	140.80
			12	140.80
05/08/2025	12:42:51.684	36		140.78
			36	140.78
			36	140.78
05/08/2025	12:36:47.173	21		140.76
			21	140.76
			21	140.76
05/08/2025	12:36:35.223	4		140.76
			4	140.76
			4	140.76
05/08/2025	12:33:46.525	3		140.80
			3	140.80
			3	140.80
05/08/2025	12:30:23.380	3		140.86
			3	140.86
			3	140.86
05/08/2025	12:28:36.322	10		140.80
			10	140.80
			10	140.80

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: 104.0496 / Ask: 104.1494
Volume: 31 937
-0.40%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice