Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

498

446

78.79

Date	Time	Volume	Order Volume	Price
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
07/05/2025	09:22:05.668	1		78.75
			1	78.75
			1	78.75
07/05/2025	09:22:04.849	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:22:03.034	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:22:01.829	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:43.109	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:41.402	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:40.296	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:38.986	21		78.66
			21	78.66
			21	78.66
07/05/2025	09:21:37.675	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:37.072	6		78.69
			6	78.69
			6	78.69
07/05/2025	09:21:36.368	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:36.170	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:35.867	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:34.764	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:34.167	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:21:13.831	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:21:13.731	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:21:13.566	6		78.70
			6	78.70
			6	78.70
07/05/2025	09:21:13.533	1		78.70
			1	78.70
			1	78.70
07/05/2025	09:21:13.230	3		78.68
			3	78.68
			3	78.68
07/05/2025	09:21:12.962	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:12.902	3		78.68
			3	78.68
			3	78.68
07/05/2025	09:21:12.826	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:11.922	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:09.000	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:08.800	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:07.890	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:07.085	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:06.482	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:05.778	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:21:04.469	2		78.68
			2	78.68
			2	78.68
07/05/2025	09:20:45.453	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:44.846	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:43.937	3		78.68
			3	78.68
			3	78.68
07/05/2025	09:20:41.822	3		78.68
			3	78.68
			3	78.68
07/05/2025	09:20:41.423	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:40.614	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:40.011	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:39.910	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:39.608	2		78.68
			2	78.68
			2	78.68
07/05/2025	09:20:39.005	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:38.177	1		78.65
			1	78.65
			1	78.65
07/05/2025	09:20:36.772	2		78.68
			2	78.68
			2	78.68
07/05/2025	09:20:36.671	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:35.576	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:35.366	2		78.68
			2	78.68
			2	78.68
07/05/2025	09:20:34.863	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:34.285	1		78.71
			1	78.71
			1	78.71
07/05/2025	09:20:33.893	1		78.71
			1	78.71
			1	78.71
07/05/2025	09:20:32.351	13		78.66
			13	78.66
			13	78.66
07/05/2025	09:20:09.812	1		78.67
			1	78.67
			1	78.67
07/05/2025	09:20:09.519	2		78.68
			2	78.68
			2	78.68
07/05/2025	09:20:09.207	1		78.67
			1	78.67
			1	78.67
07/05/2025	09:20:07.701	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:20:01.264	261		78.63
			261	78.63
			261	78.63
07/05/2025	09:19:44.157	2		78.66
			2	78.66
			2	78.66
07/05/2025	09:19:40.541	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:39.435	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:38.931	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:36.824	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:36.122	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:33.632	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:33.303	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:32.804	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:32.601	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:32.300	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:25.968	16		78.63
			16	78.63
			16	78.63
07/05/2025	09:19:13.194	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:09.372	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:08.568	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:07.360	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:05.347	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:03.837	1		78.65
			1	78.65
			1	78.65
07/05/2025	09:19:03.737	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:03.335	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:19:03.236	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:18:45.528	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:18:44.822	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:18:43.619	3		78.68
			3	78.68
			3	78.68
07/05/2025	09:18:42.612	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:18:39.801	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:18:38.802	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:18:38.193	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:18:34.978	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:18:34.293	1		78.69
			1	78.69
			1	78.69
07/05/2025	09:18:32.162	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:18:18.587	14		78.63
			14	78.63
			14	78.63
07/05/2025	09:18:10.240	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:18:04.810	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:18:04.209	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:18:03.905	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:18:02.594	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:18:02.392	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:17:42.981	1		78.68
			1	78.68
			1	78.68
07/05/2025	09:17:41.980	3		78.63
			3	78.63
			3	78.63
07/05/2025	09:17:41.575	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:17:41.272	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:17:40.163	3		78.63
			3	78.63
			3	78.63
07/05/2025	09:17:39.663	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:17:39.363	2		78.63
			2	78.63
			2	78.63
07/05/2025	09:17:39.158	3		78.63
			3	78.63
			3	78.63
07/05/2025	09:17:38.857	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:17:36.757	2		78.63
			2	78.63
			2	78.63
07/05/2025	09:17:34.237	2		78.63
			2	78.63
			2	78.63
07/05/2025	09:17:31.999	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:17:13.393	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:17:10.778	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:17:09.974	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:17:09.875	11		78.58
			11	78.58
			11	78.58
07/05/2025	09:17:09.371	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:17:07.361	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:17:06.252	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:17:02.628	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:16:41.707	1		78.73
			1	78.73
			1	78.73
07/05/2025	09:16:40.797	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:16:37.280	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:16:35.873	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:16:34.865	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:16:33.257	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:16:32.960	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:16:13.433	1		78.60
			1	78.60
			1	78.60
07/05/2025	09:16:11.921	1		78.60
			1	78.60
			1	78.60
07/05/2025	09:16:07.108	1		78.60
			1	78.60
			1	78.60
07/05/2025	09:16:04.785	7		78.56
			7	78.56
			7	78.56
07/05/2025	09:15:42.338	2		78.58
			2	78.58
			2	78.58
07/05/2025	09:15:40.729	3		78.58
			3	78.58
			3	78.58
07/05/2025	09:15:37.913	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:15:36.602	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:15:13.560	2		78.59
			2	78.59
			2	78.59
07/05/2025	09:15:13.463	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:15:09.942	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:15:07.726	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:15:07.528	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:15:02.092	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:14:57.467	9		78.56
			9	78.56
			9	78.56
07/05/2025	09:14:38.168	1		78.58
			1	78.58
			1	78.58
07/05/2025	09:14:38.066	1		78.58
			1	78.58
			1	78.58
07/05/2025	09:14:37.866	1		78.58
			1	78.58
			1	78.58
07/05/2025	09:14:33.041	1		78.58
			1	78.58
			1	78.58
07/05/2025	09:14:32.744	2		78.58
			2	78.58
			2	78.58
07/05/2025	09:14:11.906	1		78.58
			1	78.58
			1	78.58
07/05/2025	09:14:09.187	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:14:07.375	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:14:06.570	1		78.58
			1	78.58
			1	78.58
07/05/2025	09:14:02.652	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:50.682	13		78.54
			13	78.54
			13	78.54
07/05/2025	09:13:49.875	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:45.855	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:44.660	2		78.57
			2	78.57
			2	78.57
07/05/2025	09:13:44.447	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:44.348	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:41.932	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:38.917	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:37.910	1		78.58
			1	78.58
			1	78.58
07/05/2025	09:13:16.377	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:14.879	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:13.665	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:13.461	4		78.57
			4	78.57
			4	78.57
07/05/2025	09:13:12.555	1		78.57
			1	78.57
			1	78.57
07/05/2025	09:13:12.254	1		78.60
			1	78.60
			1	78.60
07/05/2025	09:13:08.941	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:13:06.623	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:45.993	18		78.58
			18	78.58
			18	78.58
07/05/2025	09:12:45.484	2		78.63
			2	78.63
			2	78.63
07/05/2025	09:12:45.184	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:12:41.360	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:40.111	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:12:40.053	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:38.242	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:37.864	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:12:37.828	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:37.742	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:37.641	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:37.136	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:12:36.691	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:36.636	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:12:20.637	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:13.700	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:12:09.071	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:08.366	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:07.062	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:06.706	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:06.631	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:06.560	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:12:03.640	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:11:43.817	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:43.417	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:42.821	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:11:42.419	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:11:41.808	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:40.698	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:40.298	24		78.60
			24	78.60
			24	78.60
07/05/2025	09:11:39.800	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:39.393	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:11:36.979	2		78.68
			2	78.68
			2	78.68
07/05/2025	09:11:36.382	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:35.788	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:35.268	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:33.999	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:11:32.558	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:11:32.252	2		78.64
			2	78.64
			2	78.64
07/05/2025	09:11:13.840	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:11:12.228	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:11:12.128	2		78.62
			2	78.62
			2	78.62
07/05/2025	09:11:12.028	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:11:10.317	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:11:09.112	2		78.67
			2	78.67
			2	78.67
07/05/2025	09:11:08.607	1		78.67
			1	78.67
			1	78.67
07/05/2025	09:11:07.197	3		78.67
			3	78.67
			3	78.67
07/05/2025	09:11:06.395	1		78.67
			1	78.67
			1	78.67
07/05/2025	09:11:05.089	3		78.67
			3	78.67
			3	78.67
07/05/2025	09:11:04.284	1		78.67
			1	78.67
			1	78.67
07/05/2025	09:11:02.674	1		78.67
			1	78.67
			1	78.67
07/05/2025	09:11:01.867	1		78.67
			1	78.67
			1	78.67
07/05/2025	09:11:01.365	1		78.59
			1	78.59
			1	78.59
07/05/2025	09:10:45.372	3		78.63
			3	78.63
			3	78.63
07/05/2025	09:10:44.061	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:43.159	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:10:41.948	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:41.041	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:10:40.843	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:40.139	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:38.631	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:38.326	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:38.125	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:37.426	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:37.119	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:36.723	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:10:36.318	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:35.209	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:34.907	13		78.60
			13	78.60
			13	78.60
07/05/2025	09:10:33.096	1		78.66
			1	78.66
			1	78.66
07/05/2025	09:10:13.168	3		78.64
			3	78.64
			3	78.64
07/05/2025	09:10:12.566	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:11.664	1		78.63
			1	78.63
			1	78.63
07/05/2025	09:10:10.154	1		78.62
			1	78.62
			1	78.62
07/05/2025	09:10:09.448	3		78.66
			3	78.66
			3	78.66
07/05/2025	09:10:07.145	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:06.317	1		78.64
			1	78.64
			1	78.64
07/05/2025	09:10:06.231	3		78.64
			3	78.64
			3	78.64

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: 94.6621 / Ask: 94.6819
Volume: 8 686
+0.72%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 09:56:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice