Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1582

1448

79.68

Date	Time	Volume	Order Volume	Price
05/05/2025	19:29:49.996	50		79.68
			50	79.68
			50	79.68
05/05/2025	19:29:30.221	2		79.67
			2	79.67
			2	79.67
05/05/2025	19:29:11.503	1		79.68
			1	79.68
			1	79.68
05/05/2025	19:29:06.972	3		79.53
			3	79.53
			3	79.53
05/05/2025	19:28:29.342	3		79.69
			3	79.69
			3	79.69
05/05/2025	19:24:37.618	10		79.68
			10	79.68
			10	79.68
05/05/2025	19:22:00.418	1		79.69
			1	79.69
			1	79.69
05/05/2025	19:21:49.661	1		79.69
			1	79.69
			1	79.69
05/05/2025	19:20:47.130	1		79.69
			1	79.69
			1	79.69
05/05/2025	19:20:31.523	2		79.55
			2	79.55
			2	79.55
05/05/2025	19:19:45.229	1		79.70
			1	79.70
			1	79.70
05/05/2025	19:18:19.492	1		79.54
			1	79.54
			1	79.54
05/05/2025	19:17:55.233	2		79.58
			2	79.58
			2	79.58
05/05/2025	19:16:30.584	3		79.69
			3	79.69
			3	79.69
05/05/2025	19:14:46.298	1		79.58
			1	79.58
			1	79.58
05/05/2025	19:11:11.567	1		79.76
			1	79.76
			1	79.76
05/05/2025	19:08:15.771	1		79.59
			1	79.59
			1	79.59
05/05/2025	19:08:09.935	1		79.73
			1	79.73
			1	79.73
05/05/2025	19:06:59.790	1		79.73
			1	79.73
			1	79.73
05/05/2025	19:06:46.407	32		79.74
			32	79.74
			32	79.74
05/05/2025	19:06:25.162	1		79.75
			1	79.75
			1	79.75
05/05/2025	19:03:09.316	3		79.59
			3	79.59
			3	79.59
05/05/2025	19:03:00.563	6		79.59
			6	79.59
			6	79.59
05/05/2025	19:02:49.489	4		79.75
			4	79.75
			4	79.75
05/05/2025	19:02:28.651	1		79.74
			1	79.74
			1	79.74
05/05/2025	19:01:57.760	2		79.76
			2	79.76
			2	79.76
05/05/2025	18:57:02.664	1		79.67
			1	79.67
			1	79.67
05/05/2025	18:56:35.988	1		79.82
			1	79.82
			1	79.82
05/05/2025	18:55:30.674	2		79.83
			2	79.83
			2	79.83
05/05/2025	18:54:25.367	1		79.81
			1	79.81
			1	79.81
05/05/2025	18:54:01.015	1		79.66
			1	79.66
			1	79.66
05/05/2025	18:53:15.124	2		79.66
			2	79.66
			2	79.66
05/05/2025	18:52:51.877	1		79.67
			1	79.67
			1	79.67
05/05/2025	18:51:57.531	6		79.82
			6	79.82
			6	79.82
05/05/2025	18:50:35.174	4		79.85
			3	79.85
			1	79.85
			4	79.85
05/05/2025	18:50:01.358	1		79.68
			1	79.68
			1	79.68
05/05/2025	18:49:00.074	1		79.81
			1	79.81
			1	79.81
05/05/2025	18:48:56.252	2		79.82
			2	79.82
			2	79.82
05/05/2025	18:47:34.425	1		79.66
			1	79.66
			1	79.66
05/05/2025	18:47:06.036	1		79.65
			1	79.65
			1	79.65
05/05/2025	18:46:51.548	2		79.78
			2	79.78
			2	79.78
05/05/2025	18:45:49.870	1		79.63
			1	79.63
			1	79.63
05/05/2025	18:40:46.664	7		79.79
			7	79.79
			7	79.79
05/05/2025	18:40:27.844	2		79.79
			2	79.79
			2	79.79
05/05/2025	18:39:44.069	1		79.62
			1	79.62
			1	79.62
05/05/2025	18:38:00.932	1		79.61
			1	79.61
			1	79.61
05/05/2025	18:37:10.007	1		79.76
			1	79.76
			1	79.76
05/05/2025	18:36:48.705	65		79.75
			65	79.75
			65	79.75
05/05/2025	18:36:36.694	1		79.75
			1	79.75
			1	79.75
05/05/2025	18:36:06.297	1		79.79
			1	79.79
			1	79.79
05/05/2025	18:35:41.384	1		79.61
			1	79.61
			1	79.61
05/05/2025	18:35:10.443	28		79.60
			28	79.60
			28	79.60
05/05/2025	18:34:01.201	1		79.59
			1	79.59
			1	79.59
05/05/2025	18:33:57.886	3		79.59
			3	79.59
			3	79.59
05/05/2025	18:33:44.944	162		79.74
			162	79.74
			162	79.74
05/05/2025	18:33:08.359	1		79.74
			1	79.74
			1	79.74
05/05/2025	18:31:11.175	3		79.62
			3	79.62
			3	79.62
05/05/2025	18:28:27.003	12		79.84
			12	79.84
			12	79.84
05/05/2025	18:27:41.855	14		79.63
			14	79.63
			14	79.63
05/05/2025	18:26:59.190	35		79.76
			35	79.76
			35	79.76
05/05/2025	18:25:17.310	2		79.62
			2	79.62
			2	79.62
05/05/2025	18:24:24.476	2		79.79
			2	79.79
			2	79.79
05/05/2025	18:23:09.092	4		79.77
			4	79.77
			4	79.77
05/05/2025	18:21:45.151	4		79.76
			4	79.76
			4	79.76
05/05/2025	18:20:55.269	1		79.78
			1	79.78
			1	79.78
05/05/2025	18:20:48.933	7		79.79
			7	79.79
			7	79.79
05/05/2025	18:20:01.893	15		79.78
			15	79.78
			15	79.78
05/05/2025	18:19:16.120	1		79.64
			1	79.64
			1	79.64
05/05/2025	18:15:41.966	229		79.63
			229	79.63
			229	79.63
05/05/2025	18:14:40.264	1		79.62
			1	79.62
			1	79.62
05/05/2025	18:14:27.748	2		79.76
			2	79.76
			2	79.76
05/05/2025	18:13:02.535	7		79.63
			7	79.63
			7	79.63
05/05/2025	18:12:16.134	5		79.79
			5	79.79
			5	79.79
05/05/2025	18:11:34.477	2		79.76
			2	79.76
			2	79.76
05/05/2025	18:10:42.235	1		79.62
			1	79.62
			1	79.62
05/05/2025	18:09:24.139	1		79.63
			1	79.63
			1	79.63
05/05/2025	18:09:17.799	1		79.78
			1	79.78
			1	79.78
05/05/2025	18:06:57.911	1		79.74
			1	79.74
			1	79.74
05/05/2025	18:05:59.523	26		79.73
			26	79.73
			26	79.73
05/05/2025	18:05:22.447	313		79.71
			313	79.71
			313	79.71
05/05/2025	18:05:20.972	4		79.56
			4	79.56
			4	79.56
05/05/2025	18:04:51.281	3		79.57
			3	79.57
			3	79.57
05/05/2025	18:03:56.032	3		79.71
			3	79.71
			3	79.71
05/05/2025	18:03:09.334	50		79.70
			50	79.70
			50	79.70
05/05/2025	18:02:21.334	2		79.70
			2	79.70
			2	79.70
05/05/2025	18:02:02.559	16		79.55
			16	79.55
			16	79.55
05/05/2025	17:57:45.428	3		79.45
			3	79.45
			3	79.45
05/05/2025	17:57:42.547	2		79.60
			2	79.60
			2	79.60
05/05/2025	17:56:51.413	1		79.62
			1	79.62
			1	79.62
05/05/2025	17:56:41.356	5		79.47
			5	79.47
			5	79.47
05/05/2025	17:56:21.517	5		79.47
			5	79.47
			5	79.47
05/05/2025	17:55:26.469	2		79.47
			2	79.47
			2	79.47
05/05/2025	17:55:15.196	6		79.61
			6	79.61
			6	79.61
05/05/2025	17:54:30.826	1		79.60
			1	79.60
			1	79.60
05/05/2025	17:54:09.796	5		79.60
			5	79.60
			5	79.60
05/05/2025	17:53:35.991	9		79.46
			9	79.46
			9	79.46
05/05/2025	17:52:32.862	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:52:23.397	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:52:21.084	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:52:20.480	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:52:19.877	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:52:16.356	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:52:14.650	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:50:57.958	1		79.55
			1	79.55
			1	79.55
05/05/2025	17:50:25.939	3		79.54
			3	79.54
			3	79.54
05/05/2025	17:49:34.818	1		79.52
			1	79.52
			1	79.52
05/05/2025	17:49:10.462	1		79.36
			1	79.36
			1	79.36
05/05/2025	17:48:35.969	2		79.40
			2	79.40
			2	79.40
05/05/2025	17:47:08.816	3		79.41
			3	79.41
			3	79.41
05/05/2025	17:46:49.588	1		79.42
			1	79.42
			1	79.42
05/05/2025	17:45:06.132	3		79.37
			3	79.37
			3	79.37
05/05/2025	17:44:46.206	9		79.35
			9	79.35
			9	79.35
05/05/2025	17:42:54.506	6		79.49
			6	79.49
			6	79.49
05/05/2025	17:41:14.951	1		79.51
			1	79.51
			1	79.51
05/05/2025	17:39:48.000	15		79.25
			1	79.25
			1	79.25
			13	79.25
			13	79.25
			2	79.25
05/05/2025	17:36:16.871	1		79.48
			1	79.48
			1	79.48
05/05/2025	17:35:25.909	2		79.28
			1	79.28
			2	79.28
			1	79.28
05/05/2025	17:33:24.984	43		79.46
			43	79.46
			8	79.46
			30	79.46
			5	79.46
05/05/2025	17:31:00.079	3		79.51
			3	79.51
			3	79.51
05/05/2025	17:30:45.689	1		79.39
			1	79.39
			1	79.39
05/05/2025	17:29:47.607	2		79.49
			2	79.49
			2	79.49
05/05/2025	17:29:44.690	2		79.49
			2	79.49
			2	79.49
05/05/2025	17:28:14.397	3		79.45
			3	79.45
			3	79.45
05/05/2025	17:27:44.812	1		79.42
			1	79.42
			1	79.42
05/05/2025	17:26:40.721	10		79.45
			10	79.45
			10	79.45
05/05/2025	17:26:38.075	1		79.45
			1	79.45
			1	79.45
05/05/2025	17:24:22.499	3		79.43
			3	79.43
			3	79.43
05/05/2025	17:23:18.381	1		79.54
			1	79.54
			1	79.54
05/05/2025	17:22:39.651	3		79.54
			3	79.54
			3	79.54
05/05/2025	17:22:22.643	1		79.54
			1	79.54
			1	79.54
05/05/2025	17:22:14.596	1		79.53
			1	79.53
			1	79.53
05/05/2025	17:20:35.542	1		79.38
			1	79.38
			1	79.38
05/05/2025	17:20:07.662	2		79.38
			2	79.38
			2	79.38
05/05/2025	17:19:41.587	1		79.31
			1	79.31
			1	79.31
05/05/2025	17:19:38.867	2		79.45
			2	79.45
			2	79.45
05/05/2025	17:18:50.345	12		79.45
			12	79.45
			12	79.45
05/05/2025	17:15:00.545	2		79.36
			2	79.36
			2	79.36
05/05/2025	17:12:24.638	1		79.45
			1	79.45
			1	79.45
05/05/2025	17:11:38.145	1		79.45
			1	79.45
			1	79.45
05/05/2025	17:10:33.860	1		79.44
			1	79.44
			1	79.44
05/05/2025	17:10:32.913	2		79.34
			2	79.34
			2	79.34
05/05/2025	17:10:08.927	126		79.36
			126	79.36
			126	79.36
05/05/2025	17:09:01.226	1		79.40
			1	79.40
			1	79.40
05/05/2025	17:08:58.411	1		79.40
			1	79.40
			1	79.40
05/05/2025	17:08:28.916	1		79.38
			1	79.38
			1	79.38
05/05/2025	17:07:38.709	18		79.46
			18	79.46
			18	79.46
05/05/2025	17:06:58.450	1		79.47
			1	79.47
			1	79.47
05/05/2025	17:05:45.794	3		79.50
			3	79.50
			3	79.50
05/05/2025	17:04:45.113	10		79.52
			10	79.52
			10	79.52
05/05/2025	17:03:52.208	1 000		79.49
			1 000	79.49
			1 000	79.49
05/05/2025	17:02:01.280	3		79.40
			3	79.40
			3	79.40
05/05/2025	17:01:41.655	2		79.49
			2	79.49
			2	79.49
05/05/2025	16:59:31.444	1		79.46
			1	79.46
			1	79.46
05/05/2025	16:59:09.307	4		79.38
			4	79.38
			4	79.38
05/05/2025	16:58:03.996	1		79.48
			1	79.48
			1	79.48
05/05/2025	16:55:24.508	2		79.38
			2	79.38
			2	79.38
05/05/2025	16:54:54.714	3		79.43
			3	79.43
			3	79.43
05/05/2025	16:54:19.173	190		79.40
			190	79.40
			190	79.40
05/05/2025	16:54:16.164	4		79.40
			4	79.40
			4	79.40
05/05/2025	16:54:15.652	61		79.32
			61	79.32
			61	79.32
05/05/2025	16:53:50.897	7		79.40
			7	79.40
			7	79.40
05/05/2025	16:53:30.569	51		79.40
			51	79.40
			51	79.40
05/05/2025	16:52:47.495	1		79.30
			1	79.30
			1	79.30
05/05/2025	16:52:15.696	8		79.37
			8	79.37
			8	79.37
05/05/2025	16:51:27.396	2		79.40
			2	79.40
			2	79.40
05/05/2025	16:48:51.084	1		79.31
			1	79.31
			1	79.31
05/05/2025	16:48:42.330	2		79.40
			2	79.40
			2	79.40
05/05/2025	16:47:13.536	1		79.37
			1	79.37
			1	79.37
05/05/2025	16:47:10.719	3		79.28
			3	79.28
			3	79.28
05/05/2025	16:47:07.087	3		79.37
			3	79.37
			3	79.37
05/05/2025	16:46:17.280	1		79.40
			1	79.40
			1	79.40
05/05/2025	16:45:19.660	63		79.31
			63	79.31
			63	79.31
05/05/2025	16:45:05.914	2		79.37
			2	79.37
			2	79.37
05/05/2025	16:45:03.089	1		79.37
			1	79.37
			1	79.37
05/05/2025	16:44:06.632	2		79.34
			2	79.34
			2	79.34
05/05/2025	16:43:34.628	2		79.25
			2	79.25
			2	79.25
05/05/2025	16:42:16.830	1		79.32
			1	79.32
			1	79.32
05/05/2025	16:41:54.088	3		79.30
			3	79.30
			3	79.30
05/05/2025	16:41:33.235	26		79.40
			26	79.40
			26	79.40
05/05/2025	16:40:58.735	1		79.37
			1	79.37
			1	79.37
05/05/2025	16:40:44.433	1		79.34
			1	79.34
			1	79.34
05/05/2025	16:40:09.497	1		79.29
			1	79.29
			1	79.29
05/05/2025	16:39:28.022	1		79.40
			1	79.40
			1	79.40
05/05/2025	16:38:44.837	3		79.22
			3	79.22
			3	79.22
05/05/2025	16:38:28.627	19		79.29
			19	79.29
			19	79.29
05/05/2025	16:37:23.212	4		79.24
			4	79.24
			4	79.24
05/05/2025	16:37:20.599	1		79.24
			1	79.24
			1	79.24
05/05/2025	16:36:40.319	41		79.16
			41	79.16
			41	79.16
05/05/2025	16:35:38.146	197		79.18
			197	79.18
			197	79.18
05/05/2025	16:35:19.307	2		79.22
			2	79.22
			2	79.22
05/05/2025	16:34:52.329	3		79.21
			3	79.21
			3	79.21
05/05/2025	16:34:52.130	7		79.21
			7	79.21
			7	79.21
05/05/2025	16:34:26.865	1		79.21
			1	79.21
			1	79.21
05/05/2025	16:32:07.257	9		79.25
			9	79.25
			9	79.25
05/05/2025	16:30:20.378	3		79.26
			3	79.26
			3	79.26
05/05/2025	16:30:05.479	1		79.26
			1	79.26
			1	79.26
05/05/2025	16:30:00.752	2		79.28
			2	79.28
			2	79.28
05/05/2025	16:29:58.440	2		79.26
			2	79.26
			2	79.26
05/05/2025	16:29:20.407	1		79.25
			1	79.25
			1	79.25
05/05/2025	16:26:26.585	2		79.28
			2	79.28
			2	79.28
05/05/2025	16:24:19.367	1		79.25
			1	79.25
			1	79.25
05/05/2025	16:24:08.153	75		79.17
			75	79.17
			75	79.17
05/05/2025	16:23:40.113	5		79.26
			2	79.26
			3	79.26
			3	79.26
			2	79.26
05/05/2025	16:19:18.185	2 000		79.34
			2 000	79.34
			2 000	79.34
05/05/2025	16:18:28.800	1		79.30
			1	79.30
			1	79.30
05/05/2025	16:14:48.874	2		79.20
			2	79.20
			2	79.20
05/05/2025	16:13:10.621	1		79.27
			1	79.27
			1	79.27
05/05/2025	16:13:08.408	1		79.27
			1	79.27
			1	79.27
05/05/2025	16:11:53.020	2		79.18
			2	79.18
			2	79.18
05/05/2025	16:09:54.444	20		79.27
			20	79.27
			20	79.27
05/05/2025	16:09:00.006	1		79.27
			1	79.27
			1	79.27
05/05/2025	16:08:15.066	130		79.28
			130	79.28
			130	79.28
05/05/2025	16:06:54.806	9		79.07
			9	79.07
			9	79.07
05/05/2025	16:05:25.302	2		79.26
			2	79.26
			2	79.26
05/05/2025	16:05:05.478	2		79.17
			2	79.17
			2	79.17
05/05/2025	16:04:41.620	2		79.33
			2	79.33
			2	79.33
05/05/2025	16:04:38.091	1		79.21
			1	79.21
			1	79.21
05/05/2025	16:02:57.813	7		79.44
			7	79.44
			7	79.44
05/05/2025	16:02:15.291	4		79.44
			4	79.44
			4	79.44
05/05/2025	16:02:13.439	2		79.36
			2	79.36
			2	79.36
05/05/2025	16:02:10.621	1		79.45
			1	79.45
			1	79.45
05/05/2025	16:01:52.201	3		79.36
			3	79.36
			3	79.36
05/05/2025	16:01:06.011	1		79.27
			1	79.27
			1	79.27
05/05/2025	16:00:42.258	1		79.42
			1	79.42
			1	79.42
05/05/2025	16:00:40.441	7		79.34
			7	79.34
			7	79.34
05/05/2025	16:00:00.931	70		79.45
			70	79.45
			70	79.45
05/05/2025	15:57:25.520	4		79.07
			4	79.07
			4	79.07
05/05/2025	15:56:44.466	4		79.12
			4	79.12
			4	79.12
05/05/2025	15:54:20.447	1		78.95
			1	78.95
			1	78.95
05/05/2025	15:53:58.401	1		79.05
			1	79.05
			1	79.05
05/05/2025	15:53:24.571	2		79.03
			2	79.03
			2	79.03
05/05/2025	15:52:25.588	1		78.95
			1	78.95
			1	78.95
05/05/2025	15:50:09.418	6		79.13
			6	79.13
			6	79.13
05/05/2025	15:49:59.961	4		79.19
			4	79.19
			4	79.19
05/05/2025	15:49:41.450	11		79.09
			11	79.09
			11	79.09
05/05/2025	15:49:16.978	1		79.21
			1	79.21
			1	79.21
05/05/2025	15:48:56.946	1		79.20
			1	79.20
			1	79.20
05/05/2025	15:47:36.101	1		79.11
			1	79.11
			1	79.11
05/05/2025	15:47:32.679	2		79.18
			2	79.18
			2	79.18
05/05/2025	15:47:04.573	40		79.19
			40	79.19
			40	79.19
05/05/2025	15:45:51.965	1		79.20
			1	79.20
			1	79.20
05/05/2025	15:45:01.822	64		79.04
			64	79.04
			64	79.04
05/05/2025	15:45:01.120	462		79.21
			462	79.21
			462	79.21
05/05/2025	15:44:44.904	1		79.20
			1	79.20
			1	79.20
05/05/2025	15:43:29.216	2		78.97
			2	78.97
			2	78.97
05/05/2025	15:43:17.541	1		79.10
			1	79.10
			1	79.10
05/05/2025	15:42:20.989	130		78.99
			130	78.99
			130	78.99
05/05/2025	15:42:20.915	310		79.00
			10	79.00
			187	79.00
			100	79.00
			310	79.00
			13	79.00
05/05/2025	15:39:57.102	1		79.10
			1	79.10
			1	79.10
05/05/2025	15:39:49.445	1		79.11
			1	79.11
			1	79.11
05/05/2025	15:39:20.967	1		79.21
			1	79.21
			1	79.21
05/05/2025	15:37:25.118	200		79.13
			200	79.13
			200	79.13
05/05/2025	15:36:59.778	1		79.17
			1	79.17
			1	79.17
05/05/2025	15:36:57.979	27		79.17
			27	79.17
			27	79.17
05/05/2025	15:36:22.598	13		79.25
			13	79.25
			13	79.25
05/05/2025	15:35:29.353	3		79.06
			3	79.06
			3	79.06
05/05/2025	15:35:15.874	3		79.22
			3	79.22
			3	79.22
05/05/2025	15:33:57.474	2		79.02
			2	79.02
			2	79.02
05/05/2025	15:32:34.311	4		79.28
			4	79.28
			4	79.28
05/05/2025	15:32:20.328	2		79.28
			2	79.28
			2	79.28
05/05/2025	15:31:12.265	1		79.01
			1	79.01
			1	79.01
05/05/2025	15:31:07.638	1		79.01
			1	79.01
			1	79.01
05/05/2025	15:30:59.786	6		79.30
			6	79.30
			6	79.30
05/05/2025	15:29:13.198	2		79.11
			2	79.11
			2	79.11
05/05/2025	15:28:08.673	5		79.03
			5	79.03
			5	79.03
05/05/2025	15:27:19.659	1		79.06
			1	79.06
			1	79.06
05/05/2025	15:27:07.877	3		79.11
			3	79.11
			3	79.11
05/05/2025	15:26:18.866	6		79.14
			6	79.14
			6	79.14
05/05/2025	15:25:12.519	4		79.16
			4	79.16
			4	79.16
05/05/2025	15:23:31.257	1		79.14
			1	79.14
			1	79.14
05/05/2025	15:22:29.036	3		79.07
			3	79.07
			3	79.07
05/05/2025	15:22:08.801	6		79.08
			6	79.08
			6	79.08
05/05/2025	15:21:25.418	1		79.21
			1	79.21
			1	79.21
05/05/2025	15:20:42.618	2		79.22
			2	79.22
			2	79.22
05/05/2025	15:20:23.296	2		79.22
			2	79.22
			2	79.22
05/05/2025	15:20:09.909	4		79.22
			4	79.22
			4	79.22
05/05/2025	15:19:15.449	2		79.22
			2	79.22
			2	79.22
05/05/2025	15:18:18.877	3		79.08
			3	79.08
			3	79.08
05/05/2025	15:18:16.767	1		79.08
			1	79.08
			1	79.08
05/05/2025	15:18:16.668	1		79.08
			1	79.08
			1	79.08
05/05/2025	15:18:16.565	1		79.08
			1	79.08
			1	79.08
05/05/2025	15:17:15.872	1		79.19
			1	79.19
			1	79.19
05/05/2025	15:16:39.748	6		79.15
			6	79.15
			6	79.15
05/05/2025	15:16:31.994	1		79.12
			1	79.12
			1	79.12
05/05/2025	15:16:13.064	1		79.12
			1	79.12
			1	79.12
05/05/2025	15:14:47.372	1		79.05
			1	79.05
			1	79.05
05/05/2025	15:13:29.456	1		79.12
			1	79.12
			1	79.12
05/05/2025	15:12:08.827	3		79.13
			3	79.13
			3	79.13
05/05/2025	15:11:39.435	7		79.18
			7	79.18
			7	79.18
05/05/2025	15:10:46.499	10		79.10
			10	79.10
			10	79.10
05/05/2025	15:09:50.805	15		79.06
			15	79.06
			15	79.06
05/05/2025	15:08:50.541	500		79.11
			500	79.11
			500	79.11
05/05/2025	15:07:56.017	1		79.12
			1	79.12
			1	79.12
05/05/2025	15:06:54.723	2		79.11
			2	79.11
			2	79.11
05/05/2025	15:06:22.505	3		79.09
			3	79.09
			3	79.09
05/05/2025	15:05:52.708	2		79.13
			2	79.13
			2	79.13
05/05/2025	15:04:27.928	1		79.14
			1	79.14
			1	79.14
05/05/2025	15:04:27.854	1		79.14
			1	79.14
			1	79.14
05/05/2025	15:04:22.529	1		79.14
			1	79.14
			1	79.14
05/05/2025	15:02:20.634	132		79.12
			132	79.12
			132	79.12
05/05/2025	15:01:56.196	28		79.13
			28	79.13
			28	79.13
05/05/2025	15:01:23.101	62		79.08
			62	79.08
			62	79.08
05/05/2025	15:00:05.575	13		79.06
			13	79.06
			13	79.06
05/05/2025	14:59:56.350	1		79.05
			1	79.05
			1	79.05
05/05/2025	14:58:41.928	3		79.05
			3	79.05
			3	79.05
05/05/2025	14:57:42.333	1		79.06
			1	79.06
			1	79.06
05/05/2025	14:56:40.548	2		79.07
			2	79.07
			2	79.07
05/05/2025	14:56:33.924	1		79.06
			1	79.06
			1	79.06
05/05/2025	14:56:31.288	1		79.08
			1	79.08
			1	79.08
05/05/2025	14:55:22.979	1		79.08
			1	79.08
			1	79.08
05/05/2025	14:55:07.691	1		79.08
			1	79.08
			1	79.08
05/05/2025	14:54:08.319	2		79.08
			2	79.08
			2	79.08
05/05/2025	14:54:04.098	5		79.06
			5	79.06
			5	79.06
05/05/2025	14:49:58.251	1		79.06
			1	79.06
			1	79.06
05/05/2025	14:49:26.045	1		79.05
			1	79.05
			1	79.05
05/05/2025	14:48:12.960	2		79.07
			2	79.07
			2	79.07
05/05/2025	14:47:41.256	2		79.05
			2	79.05
			2	79.05
05/05/2025	14:46:56.682	3		79.08
			3	79.08
			3	79.08
05/05/2025	14:46:23.026	1		79.07
			1	79.07
			1	79.07
05/05/2025	14:45:21.371	5		79.09
			5	79.09
			5	79.09
05/05/2025	14:43:25.937	1		79.06
			1	79.06
			1	79.06
05/05/2025	14:42:36.804	1		79.08
			1	79.08
			1	79.08
05/05/2025	14:42:01.669	3		79.06
			3	79.06
			3	79.06
05/05/2025	14:41:52.009	1		79.08
			1	79.08
			1	79.08
05/05/2025	14:41:12.747	2		79.10
			2	79.10
			2	79.10
05/05/2025	14:40:52.302	1		79.09
			1	79.09
			1	79.09
05/05/2025	14:40:34.032	6		79.10
			6	79.10
			6	79.10
05/05/2025	14:38:15.585	1		79.07
			1	79.07
			1	79.07
05/05/2025	14:36:45.060	1		79.11
			1	79.11
			1	79.11
05/05/2025	14:36:23.724	2		79.09
			2	79.09
			2	79.09

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: 95.5773 / Ask: 95.7305
Volume: 34 499
-0.38%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 19:31:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice