Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

738

686

78.58

Date	Time	Volume	Order Volume	Price
07/05/2025	15:00:17.521	2		78.58
			2	78.58
			2	78.58
07/05/2025	14:59:51.160	1		78.63
			1	78.63
			1	78.63
07/05/2025	14:58:44.931	3		78.55
			3	78.55
			3	78.55
07/05/2025	14:57:44.669	2		78.56
			2	78.56
			2	78.56
07/05/2025	14:55:37.183	1		78.60
			1	78.60
			1	78.60
07/05/2025	14:54:34.989	2		78.60
			2	78.60
			2	78.60
07/05/2025	14:53:33.638	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:52:42.856	130		78.62
			130	78.62
			130	78.62
07/05/2025	14:52:41.483	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:52:39.470	1		78.59
			1	78.59
			1	78.59
07/05/2025	14:52:31.313	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:52:30.106	1		78.61
			1	78.61
			1	78.61
07/05/2025	14:52:12.595	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:51:23.474	2		78.57
			2	78.57
			2	78.57
07/05/2025	14:48:41.659	1		78.58
			1	78.58
			1	78.58
07/05/2025	14:46:21.390	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:46:20.188	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:45:24.025	2		78.62
			2	78.62
			2	78.62
07/05/2025	14:44:26.660	1		78.57
			1	78.57
			1	78.57
07/05/2025	14:44:12.664	1		78.58
			1	78.58
			1	78.58
07/05/2025	14:42:39.269	2		78.59
			2	78.59
			2	78.59
07/05/2025	14:40:59.848	3		78.53
			3	78.53
			3	78.53
07/05/2025	14:39:54.233	1		78.55
			1	78.55
			1	78.55
07/05/2025	14:38:55.061	9		78.56
			9	78.56
			9	78.56
07/05/2025	14:38:50.027	2		78.56
			2	78.56
			2	78.56
07/05/2025	14:37:46.844	1		78.55
			1	78.55
			1	78.55
07/05/2025	14:37:17.468	2		78.48
			2	78.48
			2	78.48
07/05/2025	14:36:56.737	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:36:47.081	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:36:32.295	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:36:24.651	1		78.49
			1	78.49
			1	78.49
07/05/2025	14:35:45.540	14		78.54
			14	78.54
			14	78.54
07/05/2025	14:35:11.076	1		78.56
			1	78.56
			1	78.56
07/05/2025	14:32:03.792	2		78.53
			2	78.53
			2	78.53
07/05/2025	14:30:21.133	2		78.63
			2	78.63
			2	78.63
07/05/2025	14:29:18.720	100		78.50
			100	78.50
			100	78.50
07/05/2025	14:28:18.429	3		78.53
			3	78.53
			3	78.53
07/05/2025	14:28:12.590	1		78.54
			1	78.54
			1	78.54
07/05/2025	14:27:16.628	4		78.53
			4	78.53
			4	78.53
07/05/2025	14:25:40.181	1		78.62
			1	78.62
			1	78.62
07/05/2025	14:18:25.449	1		78.54
			1	78.54
			1	78.54
07/05/2025	14:17:35.520	1		78.56
			1	78.56
			1	78.56
07/05/2025	14:15:03.753	1		78.53
			1	78.53
			1	78.53
07/05/2025	14:08:01.554	2		78.66
			2	78.66
			2	78.66
07/05/2025	14:07:42.084	1		78.69
			1	78.69
			1	78.69
07/05/2025	14:05:57.699	3		78.71
			3	78.71
			3	78.71
07/05/2025	14:05:31.034	1		78.75
			1	78.75
			1	78.75
07/05/2025	14:01:47.436	1		78.77
			1	78.77
			1	78.77
07/05/2025	14:01:13.109	4		78.79
			4	78.79
			4	78.79
07/05/2025	14:01:05.052	1		78.79
			1	78.79
			1	78.79
07/05/2025	14:00:05.754	870		78.77
			870	78.77
			870	78.77
07/05/2025	14:00:03.842	313		78.74
			313	78.74
			313	78.74
07/05/2025	13:59:39.896	3		78.74
			3	78.74
			3	78.74
07/05/2025	13:59:34.963	1		78.78
			1	78.78
			1	78.78
07/05/2025	13:57:49.603	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:57:46.282	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:54:25.137	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:53:21.721	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:52:13.495	2		78.70
			2	78.70
			2	78.70
07/05/2025	13:52:12.591	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:47:05.031	1		78.67
			1	78.67
			1	78.67
07/05/2025	13:43:47.274	2		78.67
			2	78.67
			2	78.67
07/05/2025	13:43:17.000	6		78.67
			6	78.67
			6	78.67
07/05/2025	13:42:51.713	3		78.67
			3	78.67
			3	78.67
07/05/2025	13:42:44.272	1		78.68
			1	78.68
			1	78.68
07/05/2025	13:42:33.165	6		78.68
			6	78.68
			6	78.68
07/05/2025	13:41:50.844	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:41:47.115	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:41:35.739	1		78.71
			1	78.71
			1	78.71
07/05/2025	13:41:33.022	1		78.70
			1	78.70
			1	78.70
07/05/2025	13:40:20.965	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:38:50.689	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:37:09.533	30		78.76
			30	78.76
			30	78.76
07/05/2025	13:36:18.510	1		78.76
			1	78.76
			1	78.76
07/05/2025	13:36:02.173	862		78.76
			862	78.76
			862	78.76
07/05/2025	13:32:40.708	1		78.77
			1	78.77
			1	78.77
07/05/2025	13:28:57.377	3		78.72
			3	78.72
			3	78.72
07/05/2025	13:27:09.202	1		78.73
			1	78.73
			1	78.73
07/05/2025	13:21:32.078	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:21:27.753	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:20:43.852	64		78.78
			64	78.78
			64	78.78
07/05/2025	13:19:57.948	1		78.75
			1	78.75
			1	78.75
07/05/2025	13:18:23.563	2		78.75
			2	78.75
			2	78.75
07/05/2025	13:18:20.236	13		78.75
			13	78.75
			13	78.75
07/05/2025	13:18:15.011	3		78.75
			3	78.75
			3	78.75
07/05/2025	13:15:19.598	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:15:17.787	3		78.76
			3	78.76
			3	78.76
07/05/2025	13:11:17.366	3		78.82
			3	78.82
			3	78.82
07/05/2025	13:09:54.113	1		78.78
			1	78.78
			1	78.78
07/05/2025	13:08:40.936	6		78.68
			6	78.68
			6	78.68
07/05/2025	13:06:30.104	2		78.73
			2	78.73
			2	78.73
07/05/2025	13:05:59.274	197		78.69
			197	78.69
			197	78.69
07/05/2025	13:03:30.373	1		78.72
			1	78.72
			1	78.72
07/05/2025	13:02:41.159	1		78.74
			1	78.74
			1	78.74
07/05/2025	13:01:37.647	1		78.73
			1	78.73
			1	78.73
07/05/2025	13:00:11.001	1		78.70
			1	78.70
			1	78.70
07/05/2025	12:57:52.016	3		78.68
			3	78.68
			3	78.68
07/05/2025	12:57:21.538	1		78.78
			1	78.78
			1	78.78
07/05/2025	12:56:51.739	1		78.72
			1	78.72
			1	78.72
07/05/2025	12:56:12.696	1		78.80
			1	78.80
			1	78.80
07/05/2025	12:56:11.192	1		78.69
			1	78.69
			1	78.69
07/05/2025	12:55:54.982	1		78.70
			1	78.70
			1	78.70
07/05/2025	12:53:28.150	1		78.72
			1	78.72
			1	78.72
07/05/2025	12:53:04.195	3		78.66
			3	78.66
			3	78.66
07/05/2025	12:52:45.783	7		78.80
			7	78.80
			7	78.80
07/05/2025	12:52:24.354	1		78.71
			1	78.71
			1	78.71
07/05/2025	12:49:29.876	55		78.71
			55	78.71
			55	78.71
07/05/2025	12:48:45.769	1		78.75
			1	78.75
			1	78.75
07/05/2025	12:46:55.083	1		78.73
			1	78.73
			1	78.73
07/05/2025	12:45:40.316	1		78.78
			1	78.78
			1	78.78
07/05/2025	12:44:35.614	1		78.78
			1	78.78
			1	78.78
07/05/2025	12:42:52.456	1		78.68
			1	78.68
			1	78.68
07/05/2025	12:42:29.508	3		78.67
			3	78.67
			3	78.67
07/05/2025	12:41:34.872	2		78.69
			2	78.69
			2	78.69
07/05/2025	12:38:11.677	26		78.67
			26	78.67
			26	78.67
07/05/2025	12:38:07.858	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:36:48.446	1		78.70
			1	78.70
			1	78.70
07/05/2025	12:32:32.973	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:31:35.824	4		78.67
			4	78.67
			4	78.67
07/05/2025	12:28:17.536	1		78.68
			1	78.68
			1	78.68
07/05/2025	12:25:57.510	25		78.69
			25	78.69
			25	78.69
07/05/2025	12:21:31.787	1		78.66
			1	78.66
			1	78.66
07/05/2025	12:20:22.416	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:20:21.370	27		78.67
			27	78.67
			27	78.67
07/05/2025	12:17:14.038	2		78.70
			2	78.70
			2	78.70
07/05/2025	12:17:02.862	3		78.70
			3	78.70
			3	78.70
07/05/2025	12:16:00.882	3		78.67
			3	78.67
			3	78.67
07/05/2025	12:15:31.089	2		78.70
			2	78.70
			2	78.70
07/05/2025	12:14:40.747	99		78.66
			99	78.66
			99	78.66
07/05/2025	12:14:08.979	1		78.72
			1	78.72
			1	78.72
07/05/2025	12:13:49.762	2		78.70
			2	78.70
			2	78.70
07/05/2025	12:13:04.576	1		78.65
			1	78.65
			1	78.65
07/05/2025	12:13:03.069	2		78.69
			2	78.69
			2	78.69
07/05/2025	12:12:41.416	200		78.67
			200	78.67
			200	78.67
07/05/2025	12:10:43.070	1		78.67
			1	78.67
			1	78.67
07/05/2025	12:07:30.555	2		78.60
			2	78.60
			2	78.60
07/05/2025	12:02:20.071	1		78.68
			1	78.68
			1	78.68
07/05/2025	12:01:18.583	1		78.69
			1	78.69
			1	78.69
07/05/2025	11:59:58.864	1		78.70
			1	78.70
			1	78.70
07/05/2025	11:58:50.426	1		78.72
			1	78.72
			1	78.72
07/05/2025	11:58:39.851	141		78.77
			141	78.77
			141	78.77
07/05/2025	11:55:03.453	1		78.79
			1	78.79
			1	78.79
07/05/2025	11:54:40.413	4		78.79
			4	78.79
			4	78.79
07/05/2025	11:53:16.241	12		78.76
			12	78.76
			12	78.76
07/05/2025	11:48:52.957	1		78.77
			1	78.77
			1	78.77
07/05/2025	11:46:43.006	4		78.73
			4	78.73
			4	78.73
07/05/2025	11:46:10.099	7		78.78
			7	78.78
			7	78.78
07/05/2025	11:45:43.529	2		78.78
			2	78.78
			2	78.78
07/05/2025	11:43:21.196	1		78.70
			1	78.70
			1	78.70
07/05/2025	11:42:34.592	2		78.76
			2	78.76
			2	78.76
07/05/2025	11:42:02.886	1		78.76
			1	78.76
			1	78.76
07/05/2025	11:41:22.734	1		78.76
			1	78.76
			1	78.76
07/05/2025	11:40:19.043	1		78.73
			1	78.73
			1	78.73
07/05/2025	11:39:34.569	3		78.75
			3	78.75
			3	78.75
07/05/2025	11:39:33.157	1		78.69
			1	78.69
			1	78.69
07/05/2025	11:39:09.502	1		78.68
			1	78.68
			1	78.68
07/05/2025	11:37:10.405	4		78.65
			4	78.65
			4	78.65
07/05/2025	11:36:34.570	1		78.70
			1	78.70
			1	78.70
07/05/2025	11:36:18.767	2		78.70
			2	78.70
			2	78.70
07/05/2025	11:33:45.927	2		78.76
			2	78.76
			2	78.76
07/05/2025	11:33:18.549	1		78.73
			1	78.73
			1	78.73
07/05/2025	11:32:04.585	2		78.75
			2	78.75
			2	78.75
07/05/2025	11:31:24.827	2		78.72
			2	78.72
			2	78.72
07/05/2025	11:27:19.571	2		78.77
			2	78.77
			2	78.77
07/05/2025	11:27:00.646	2		78.78
			2	78.78
			2	78.78
07/05/2025	11:26:13.439	2		78.74
			2	78.74
			2	78.74
07/05/2025	11:25:22.689	7		78.82
			7	78.82
			7	78.82
07/05/2025	11:21:11.687	1		78.86
			1	78.86
			1	78.86
07/05/2025	11:20:07.549	1		78.86
			1	78.86
			1	78.86
07/05/2025	11:19:51.144	1		78.84
			1	78.84
			1	78.84
07/05/2025	11:18:37.303	2		78.84
			2	78.84
			2	78.84
07/05/2025	11:18:23.724	2		78.84
			2	78.84
			2	78.84
07/05/2025	11:17:56.562	1		78.88
			1	78.88
			1	78.88
07/05/2025	11:13:27.176	1		78.79
			1	78.79
			1	78.79
07/05/2025	11:11:29.221	4		78.79
			4	78.79
			4	78.79
07/05/2025	11:09:46.268	1		78.86
			1	78.86
			1	78.86
07/05/2025	11:09:45.767	1		78.81
			1	78.81
			1	78.81
07/05/2025	11:09:29.263	3		78.81
			3	78.81
			3	78.81
07/05/2025	11:09:11.540	5		78.86
			5	78.86
			5	78.86
07/05/2025	11:08:50.904	2		78.86
			2	78.86
			2	78.86
07/05/2025	11:07:46.190	2		78.82
			2	78.82
			2	78.82
07/05/2025	11:07:42.478	13		78.77
			13	78.77
			13	78.77
07/05/2025	11:05:20.399	25		78.79
			25	78.79
			25	78.79
07/05/2025	11:05:06.303	11		78.84
			11	78.84
			11	78.84
07/05/2025	11:04:19.501	1		78.83
			1	78.83
			1	78.83
07/05/2025	11:02:03.201	4		78.76
			4	78.76
			4	78.76
07/05/2025	11:01:21.211	2		78.80
			2	78.80
			2	78.80
07/05/2025	11:00:54.220	20		78.75
			20	78.75
			20	78.75
07/05/2025	11:00:12.177	1 836		78.82
			1 836	78.82
			1 836	78.82
07/05/2025	11:00:04.632	757		78.73
			757	78.73
			757	78.73
07/05/2025	10:59:44.002	1		78.80
			1	78.80
			1	78.80
07/05/2025	10:56:07.059	3		78.75
			3	78.75
			3	78.75
07/05/2025	10:53:42.243	3		78.72
			3	78.72
			3	78.72
07/05/2025	10:53:28.461	1		78.68
			1	78.68
			1	78.68
07/05/2025	10:52:12.311	1		78.71
			1	78.71
			1	78.71
07/05/2025	10:50:47.893	1		78.66
			1	78.66
			1	78.66
07/05/2025	10:48:42.792	1		78.71
			1	78.71
			1	78.71
07/05/2025	10:48:23.681	2		78.71
			2	78.71
			2	78.71
07/05/2025	10:48:16.837	3		78.67
			3	78.67
			3	78.67
07/05/2025	10:47:35.767	2		78.69
			2	78.69
			2	78.69
07/05/2025	10:45:53.109	1		78.69
			1	78.69
			1	78.69
07/05/2025	10:44:57.960	2		78.67
			2	78.67
			2	78.67
07/05/2025	10:44:45.581	1		78.68
			1	78.68
			1	78.68
07/05/2025	10:44:40.139	1		78.72
			1	78.72
			1	78.72
07/05/2025	10:42:58.410	3		78.67
			3	78.67
			3	78.67
07/05/2025	10:42:51.867	2		78.72
			2	78.72
			2	78.72
07/05/2025	10:40:49.910	1		78.72
			1	78.72
			1	78.72
07/05/2025	10:40:42.662	6		78.72
			6	78.72
			6	78.72
07/05/2025	10:39:48.221	1		78.71
			1	78.71
			1	78.71
07/05/2025	10:39:23.467	1		78.67
			1	78.67
			1	78.67
07/05/2025	10:38:45.631	3		78.66
			3	78.66
			3	78.66
07/05/2025	10:38:42.502	38		78.70
			38	78.70
			38	78.70
07/05/2025	10:37:53.550	200		78.67
			200	78.67
			200	78.67
07/05/2025	10:37:48.586	2		78.69
			2	78.69
			2	78.69
07/05/2025	10:37:43.450	2		78.70
			2	78.70
			2	78.70
07/05/2025	10:35:59.014	1		78.71
			1	78.71
			1	78.71
07/05/2025	10:33:51.615	1		78.67
			1	78.67
			1	78.67
07/05/2025	10:33:38.235	4		78.71
			4	78.71
			4	78.71
07/05/2025	10:32:31.117	65		78.63
			65	78.63
			65	78.63
07/05/2025	10:30:42.004	1		78.64
			1	78.64
			1	78.64
07/05/2025	10:27:39.479	32		78.68
			32	78.68
			32	78.68
07/05/2025	10:25:31.272	4		78.62
			4	78.62
			4	78.62
07/05/2025	10:25:11.666	1		78.62
			1	78.62
			1	78.62
07/05/2025	10:24:10.160	1		78.60
			1	78.60
			1	78.60
07/05/2025	10:22:19.552	1		78.57
			1	78.57
			1	78.57
07/05/2025	10:20:23.983	1		78.63
			1	78.63
			1	78.63
07/05/2025	10:18:55.046	1		78.64
			1	78.64
			1	78.64
07/05/2025	10:18:46.590	1		78.64
			1	78.64
			1	78.64
07/05/2025	10:17:19.242	1		78.60
			1	78.60
			1	78.60
07/05/2025	10:17:14.282	30		78.64
			30	78.64
			30	78.64
07/05/2025	10:16:09.178	38		78.63
			38	78.63
			38	78.63
07/05/2025	10:15:34.495	1		78.66
			1	78.66
			1	78.66
07/05/2025	10:14:03.325	100		78.67
			100	78.67
			100	78.67
07/05/2025	10:13:07.577	1		78.65
			1	78.65
			1	78.65
07/05/2025	10:12:09.807	1		78.64
			1	78.64
			1	78.64
07/05/2025	10:10:20.664	25		78.69
			25	78.69
			25	78.69
07/05/2025	10:05:46.382	3		78.77
			3	78.77
			3	78.77
07/05/2025	09:59:47.966	13		78.77
			13	78.77
			13	78.77
07/05/2025	09:58:30.142	3		78.83
			3	78.83
			3	78.83
07/05/2025	09:56:57.457	2		78.72
			2	78.72
			2	78.72
07/05/2025	09:55:11.462	4		78.79
			4	78.79
			4	78.79
07/05/2025	09:51:41.368	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:50:40.690	2		78.72
			2	78.72
			2	78.72
07/05/2025	09:49:14.660	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:47:36.234	2		78.70
			2	78.70
			2	78.70
07/05/2025	09:45:57.402	3		78.70
			3	78.70
			3	78.70
07/05/2025	09:45:08.101	1		78.71
			1	78.71
			1	78.71
07/05/2025	09:44:15.770	3		78.66
			3	78.66
			3	78.66
07/05/2025	09:43:37.107	1		78.71
			1	78.71
			1	78.71
07/05/2025	09:42:42.765	1		78.72
			1	78.72
			1	78.72
07/05/2025	09:38:57.652	39		78.72
			39	78.72
			39	78.72
07/05/2025	09:37:18.315	1		78.71
			1	78.71
			1	78.71
07/05/2025	09:36:40.671	50		78.71
			50	78.71
			50	78.71
07/05/2025	09:36:36.717	13		78.70
			13	78.70
			13	78.70
07/05/2025	09:34:44.915	3		78.70
			3	78.70
			3	78.70
07/05/2025	09:34:43.910	4		78.74
			4	78.74
			4	78.74
07/05/2025	09:34:40.388	1		78.74
			1	78.74
			1	78.74
07/05/2025	09:33:31.559	1		78.71
			1	78.71
			1	78.71
07/05/2025	09:31:30.916	11		78.72
			11	78.72
			11	78.72
07/05/2025	09:31:29.684	1		78.72
			1	78.72
			1	78.72
07/05/2025	09:31:18.467	815		78.72
			815	78.72
			815	78.72
07/05/2025	09:31:16.903	3		78.72
			3	78.72
			3	78.72
07/05/2025	09:29:26.283	3		78.66
			3	78.66
			3	78.66
07/05/2025	09:29:01.727	1		78.74
			1	78.74
			1	78.74
07/05/2025	09:28:31.931	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:28:23.985	3		78.72
			3	78.72
			3	78.72
07/05/2025	09:28:01.965	1		78.72
			1	78.72
			1	78.72
07/05/2025	09:27:15.875	2		78.72
			2	78.72
			2	78.72
07/05/2025	09:27:13.168	2		78.72
			2	78.72
			2	78.72
07/05/2025	09:27:10.746	8		78.70
			8	78.70
			8	78.70
07/05/2025	09:26:45.999	1		78.71
			1	78.71
			1	78.71
07/05/2025	09:26:45.792	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:26:41.372	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:26:40.669	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:26:38.254	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:26:37.350	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:26:35.333	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:26:15.715	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:26:08.682	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:26:04.853	11		78.68
			11	78.68
			11	78.68
07/05/2025	09:26:04.355	1		78.72
			1	78.72
			1	78.72
07/05/2025	09:26:02.943	1		78.72
			1	78.72
			1	78.72
07/05/2025	09:26:02.842	1		78.72
			1	78.72
			1	78.72
07/05/2025	09:25:45.633	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:25:39.309	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:25:37.194	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:25:34.589	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:25:33.155	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:25:32.752	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:25:15.447	1		78.77
			1	78.77
			1	78.77
07/05/2025	09:25:12.929	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:25:12.425	3		78.68
			3	78.68
			3	78.68
07/05/2025	09:25:08.807	4		78.69
			4	78.69
			4	78.69
07/05/2025	09:25:08.709	3		78.69
			3	78.69
			3	78.69
07/05/2025	09:25:08.301	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:25:07.804	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:25:06.999	3		78.70
			3	78.70
			3	78.70
07/05/2025	09:25:06.092	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:24:58.721	8		78.67
			8	78.67
			8	78.67
07/05/2025	09:24:45.883	3		78.80
			3	78.80
			3	78.80
07/05/2025	09:24:44.879	2		78.69
			2	78.69
			2	78.69
07/05/2025	09:24:40.252	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:24:38.843	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:24:37.739	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:24:36.046	3		78.70
			3	78.70
			3	78.70
07/05/2025	09:24:32.613	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:24:26.173	1		78.65
			1	78.65
			1	78.65
07/05/2025	09:24:15.912	2		78.70
			2	78.70
			2	78.70
07/05/2025	09:24:11.885	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:24:05.553	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:24:03.253	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:52.187	9		78.66
			9	78.66
			9	78.66
07/05/2025	09:23:42.833	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:41.731	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:41.327	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:40.120	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:34.502	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:32.972	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:32.471	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:23:12.643	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:23:10.226	1		78.75
			1	78.75
			1	78.75
07/05/2025	09:23:08.619	1		78.76
			1	78.76
			1	78.76
07/05/2025	09:23:07.210	1		78.76
			1	78.76
			1	78.76
07/05/2025	09:22:45.286	16		78.64
			16	78.64
			16	78.64
07/05/2025	09:22:39.853	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:22:38.243	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:22:35.031	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:22:34.338	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:22:34.249	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:22:31.909	2		78.69
			2	78.69
			2	78.69
07/05/2025	09:22:08.369	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:22:07.769	2		78.68
			2	78.68
			2	78.68
07/05/2025	09:22:06.958	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:22:06.256	1		78.70
			1	78.70
			1	78.70

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: 94.4701 / Ask: 94.4939
Volume: 12 798
+0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 15:00:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice