Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1017

963

85.18

Date	Time	Volume	Order Volume	Price
16/05/2025	21:54:33.742	50		85.18
			50	85.18
			50	85.18
16/05/2025	21:15:34.772	400		85.00
			52	85.00
			400	85.00
			348	85.00
16/05/2025	21:15:27.467	600		85.00
			600	85.00
			600	85.00
16/05/2025	21:02:00.551	100		85.09
			100	85.09
			100	85.09
16/05/2025	20:57:56.399	38		84.94
			38	84.94
			38	84.94
16/05/2025	20:56:45.867	1		85.12
			1	85.12
			1	85.12
16/05/2025	20:56:07.338	12		85.13
			12	85.13
			12	85.13
16/05/2025	20:54:40.212	5		85.12
			5	85.12
			5	85.12
16/05/2025	20:52:48.117	1		85.13
			1	85.13
			1	85.13
16/05/2025	20:51:47.545	1		85.13
			1	85.13
			1	85.13
16/05/2025	20:51:12.226	1		85.12
			1	85.12
			1	85.12
16/05/2025	20:49:48.478	1		84.94
			1	84.94
			1	84.94
16/05/2025	20:49:41.030	3		84.94
			3	84.94
			3	84.94
16/05/2025	20:49:14.163	1		85.09
			1	85.09
			1	85.09
16/05/2025	20:45:46.574	125		84.93
			125	84.93
			125	84.93
16/05/2025	20:45:00.680	1		85.10
			1	85.10
			1	85.10
16/05/2025	20:40:52.012	42		85.00
			42	85.00
			42	85.00
16/05/2025	20:39:24.533	64		85.12
			64	85.12
			50	85.12
			14	85.12
16/05/2025	20:39:15.703	1		85.12
			1	85.12
			1	85.12
16/05/2025	20:39:15.201	1		84.96
			1	84.96
			1	84.96
16/05/2025	20:39:13.591	1		85.12
			1	85.12
			1	85.12
16/05/2025	20:38:12.415	1		85.10
			1	85.10
			1	85.10
16/05/2025	20:37:36.182	1		85.08
			1	85.08
			1	85.08
16/05/2025	20:36:37.004	1		84.93
			1	84.93
			1	84.93
16/05/2025	20:36:11.438	4		84.92
			4	84.92
			4	84.92
16/05/2025	20:35:38.018	2		85.10
			2	85.10
			2	85.10
16/05/2025	20:35:20.707	3		85.10
			3	85.10
			3	85.10
16/05/2025	20:34:49.612	3		85.10
			3	85.10
			3	85.10
16/05/2025	20:34:47.700	1		85.10
			1	85.10
			1	85.10
16/05/2025	20:33:03.855	1		85.09
			1	85.09
			1	85.09
16/05/2025	20:32:59.322	2		84.92
			2	84.92
			2	84.92
16/05/2025	20:32:01.865	1		85.09
			1	85.09
			1	85.09
16/05/2025	20:29:57.381	13		84.92
			13	84.92
			13	84.92
16/05/2025	20:29:05.675	1		85.09
			1	85.09
			1	85.09
16/05/2025	20:27:17.738	10		84.92
			10	84.92
			10	84.92
16/05/2025	20:25:30.768	200		85.06
			200	85.06
			29	85.06
			171	85.06
16/05/2025	20:20:47.097	1		84.90
			1	84.90
			1	84.90
16/05/2025	20:20:09.054	7		85.06
			7	85.06
			7	85.06
16/05/2025	20:17:47.495	3		84.91
			3	84.91
			3	84.91
16/05/2025	20:15:31.375	1		84.90
			1	84.90
			1	84.90
16/05/2025	20:15:00.588	6		85.06
			6	85.06
			6	85.06
16/05/2025	20:13:19.191	3		84.89
			3	84.89
			3	84.89
16/05/2025	20:13:05.700	1		85.05
			1	85.05
			1	85.05
16/05/2025	20:12:25.449	1		85.05
			1	85.05
			1	85.05
16/05/2025	20:11:51.316	100		84.84
			100	84.84
			100	84.84
16/05/2025	20:11:00.407	3		85.02
			3	85.02
			3	85.02
16/05/2025	20:10:42.998	18		85.02
			18	85.02
			18	85.02
16/05/2025	20:09:26.234	1		85.02
			1	85.02
			1	85.02
16/05/2025	20:08:56.668	1		84.86
			1	84.86
			1	84.86
16/05/2025	20:08:06.092	12		84.86
			12	84.86
			12	84.86
16/05/2025	20:06:54.276	1		85.02
			1	85.02
			1	85.02
16/05/2025	20:06:01.341	11		84.87
			11	84.87
			11	84.87
16/05/2025	20:05:37.795	1		84.88
			1	84.88
			1	84.88
16/05/2025	20:03:59.550	2		84.85
			2	84.85
			2	84.85
16/05/2025	20:02:43.268	2		85.05
			2	85.05
			2	85.05
16/05/2025	19:59:09.357	3		84.87
			3	84.87
			3	84.87
16/05/2025	19:52:32.053	1		85.04
			1	85.04
			1	85.04
16/05/2025	19:50:44.258	50		85.02
			50	85.02
			50	85.02
16/05/2025	19:50:43.453	10		84.86
			10	84.86
			10	84.86
16/05/2025	19:49:46.400	1		84.91
			1	84.91
			1	84.91
16/05/2025	19:49:25.364	1		85.07
			1	85.07
			1	85.07
16/05/2025	19:48:43.910	35		85.07
			35	85.07
			15	85.07
			20	85.07
16/05/2025	19:48:34.459	2		85.07
			2	85.07
			2	85.07
16/05/2025	19:48:22.989	1		85.08
			1	85.08
			1	85.08
16/05/2025	19:45:45.351	5		84.93
			5	84.93
			5	84.93
16/05/2025	19:44:28.684	1		85.09
			1	85.09
			1	85.09
16/05/2025	19:41:15.313	1		85.08
			1	85.08
			1	85.08
16/05/2025	19:41:07.263	3		84.92
			3	84.92
			3	84.92
16/05/2025	19:40:32.856	3		85.06
			3	85.06
			3	85.06
16/05/2025	19:39:16.989	1		85.09
			1	85.09
			1	85.09
16/05/2025	19:37:51.377	2		84.94
			2	84.94
			2	84.94
16/05/2025	19:34:25.803	55		84.95
			55	84.95
			55	84.95
16/05/2025	19:33:56.536	3		84.97
			3	84.97
			3	84.97
16/05/2025	19:33:55.329	1		84.97
			1	84.97
			1	84.97
16/05/2025	19:33:16.983	1		84.95
			1	84.95
			1	84.95
16/05/2025	19:33:02.489	1		85.11
			1	85.11
			1	85.11
16/05/2025	19:32:56.456	1		84.95
			1	84.95
			1	84.95
16/05/2025	19:32:28.561	1		85.12
			1	85.12
			1	85.12
16/05/2025	19:32:05.718	1		85.11
			1	85.11
			1	85.11
16/05/2025	19:31:52.836	1		84.95
			1	84.95
			1	84.95
16/05/2025	19:29:11.425	8		85.06
			8	85.06
			8	85.06
16/05/2025	19:27:42.316	118		85.08
			100	85.08
			118	85.08
			18	85.08
16/05/2025	19:25:29.709	1		85.09
			1	85.09
			1	85.09
16/05/2025	19:25:26.789	3		85.08
			3	85.08
			3	85.08
16/05/2025	19:24:57.203	5		84.92
			5	84.92
			5	84.92
16/05/2025	19:21:54.795	2		84.91
			2	84.91
			2	84.91
16/05/2025	19:20:31.478	1		85.10
			1	85.10
			1	85.10
16/05/2025	19:19:10.929	1		85.09
			1	85.09
			1	85.09
16/05/2025	19:18:49.352	10		85.11
			9	85.11
			1	85.11
			10	85.11
16/05/2025	19:18:43.300	1		85.11
			1	85.11
			1	85.11
16/05/2025	19:18:30.119	22		84.94
			22	84.94
			22	84.94
16/05/2025	19:17:06.216	1		84.93
			1	84.93
			1	84.93
16/05/2025	19:16:30.281	10		84.93
			10	84.93
			10	84.93
16/05/2025	19:16:04.524	61		84.89
			61	84.89
			61	84.89
16/05/2025	19:15:46.035	1		84.85
			1	84.85
			1	84.85
16/05/2025	19:12:38.903	1		84.99
			1	84.99
			1	84.99
16/05/2025	19:11:04.126	1		84.82
			1	84.82
			1	84.82
16/05/2025	19:09:44.649	1		85.00
			1	85.00
			1	85.00
16/05/2025	19:08:42.563	2		84.99
			2	84.99
			2	84.99
16/05/2025	19:07:40.193	1		85.00
			1	85.00
			1	85.00
16/05/2025	19:07:15.848	1		84.84
			1	84.84
			1	84.84
16/05/2025	19:06:26.241	13		84.82
			13	84.82
			13	84.82
16/05/2025	19:06:14.374	1		84.82
			1	84.82
			1	84.82
16/05/2025	19:04:33.473	4		84.81
			4	84.81
			4	84.81
16/05/2025	19:04:25.116	1		84.97
			1	84.97
			1	84.97
16/05/2025	19:04:21.289	1		84.96
			1	84.96
			1	84.96
16/05/2025	19:03:49.201	1		84.96
			1	84.96
			1	84.96
16/05/2025	18:57:02.963	4		84.97
			4	84.97
			4	84.97
16/05/2025	18:56:40.624	3		84.96
			3	84.96
			3	84.96
16/05/2025	18:56:04.683	3		84.97
			3	84.97
			3	84.97
16/05/2025	18:55:10.307	3		84.81
			3	84.81
			3	84.81
16/05/2025	18:54:42.177	1		84.95
			1	84.95
			1	84.95
16/05/2025	18:53:26.100	12		84.89
			12	84.89
			12	84.89
16/05/2025	18:50:54.699	1		84.89
			1	84.89
			1	84.89
16/05/2025	18:50:42.627	1		84.89
			1	84.89
			1	84.89
16/05/2025	18:49:15.594	2		84.91
			2	84.91
			2	84.91
16/05/2025	18:49:10.661	4		84.91
			4	84.91
			4	84.91
16/05/2025	18:41:39.399	3		84.85
			3	84.85
			3	84.85
16/05/2025	18:41:35.486	5		85.01
			5	85.01
			5	85.01
16/05/2025	18:39:41.852	1		84.98
			1	84.98
			1	84.98
16/05/2025	18:34:19.186	7		84.81
			7	84.81
			7	84.81
16/05/2025	18:33:06.256	12		84.82
			12	84.82
			12	84.82
16/05/2025	18:32:57.206	2		84.97
			2	84.97
			2	84.97
16/05/2025	18:32:27.921	1		84.84
			1	84.84
			1	84.84
16/05/2025	18:28:23.600	32		84.96
			32	84.96
			32	84.96
16/05/2025	18:28:20.883	32		84.96
			32	84.96
			32	84.96
16/05/2025	18:24:49.885	6		84.99
			6	84.99
			6	84.99
16/05/2025	18:24:46.466	1		84.83
			1	84.83
			1	84.83
16/05/2025	18:24:46.177	1		84.83
			1	84.83
			1	84.83
16/05/2025	18:24:40.126	2		84.99
			2	84.99
			2	84.99
16/05/2025	18:24:36.601	3		84.99
			3	84.99
			3	84.99
16/05/2025	18:24:04.189	1		85.01
			1	85.01
			1	85.01
16/05/2025	18:23:43.343	20		84.84
			20	84.84
			20	84.84
16/05/2025	18:23:00.096	1		84.83
			1	84.83
			1	84.83
16/05/2025	18:21:28.637	1		84.85
			1	84.85
			1	84.85
16/05/2025	18:19:23.844	1		85.00
			1	85.00
			1	85.00
16/05/2025	18:18:13.695	1		84.99
			1	84.99
			1	84.99
16/05/2025	18:17:42.497	1		85.00
			1	85.00
			1	85.00
16/05/2025	18:15:03.517	5		84.79
			5	84.79
			5	84.79
16/05/2025	18:13:52.069	1		84.93
			1	84.93
			1	84.93
16/05/2025	18:13:18.059	3		84.78
			3	84.78
			3	84.78
16/05/2025	18:13:07.799	1		84.94
			1	84.94
			1	84.94
16/05/2025	18:09:49.285	1		84.91
			1	84.91
			1	84.91
16/05/2025	18:09:02.199	1		84.91
			1	84.91
			1	84.91
16/05/2025	18:07:43.125	1		84.90
			1	84.90
			1	84.90
16/05/2025	18:04:05.192	2		84.85
			2	84.85
			2	84.85
16/05/2025	18:03:17.161	8		84.72
			8	84.72
			8	84.72
16/05/2025	18:01:02.186	2		84.67
			2	84.67
			2	84.67
16/05/2025	17:59:51.152	2		84.81
			2	84.81
			2	84.81
16/05/2025	17:58:15.576	1		84.65
			1	84.65
			1	84.65
16/05/2025	17:52:02.875	1		84.77
			1	84.77
			1	84.77
16/05/2025	17:51:37.521	2		84.78
			2	84.78
			2	84.78
16/05/2025	17:48:59.055	3		84.64
			3	84.64
			3	84.64
16/05/2025	17:48:46.884	1		84.63
			1	84.63
			1	84.63
16/05/2025	17:48:30.283	2		84.81
			2	84.81
			2	84.81
16/05/2025	17:48:27.866	2		84.80
			2	84.80
			2	84.80
16/05/2025	17:47:30.518	2		84.79
			2	84.79
			2	84.79
16/05/2025	17:46:51.679	1		84.62
			1	84.62
			1	84.62
16/05/2025	17:43:33.678	2		84.66
			2	84.66
			2	84.66
16/05/2025	17:41:07.825	1		84.79
			1	84.79
			1	84.79
16/05/2025	17:39:46.532	3		84.76
			3	84.76
			3	84.76
16/05/2025	17:38:28.033	17		84.77
			17	84.77
			17	84.77
16/05/2025	17:38:23.530	6		84.78
			6	84.78
			6	84.78
16/05/2025	17:37:33.334	3		84.77
			3	84.77
			3	84.77
16/05/2025	17:37:12.599	1		84.62
			1	84.62
			1	84.62
16/05/2025	17:35:00.378	10		84.64
			10	84.64
			10	84.64
16/05/2025	17:34:54.884	8		84.63
			8	84.63
			6	84.63
			2	84.63
16/05/2025	17:29:11.879	24		84.64
			24	84.64
			24	84.64
16/05/2025	17:28:40.075	1		84.64
			1	84.64
			1	84.64
16/05/2025	17:27:52.079	1		84.65
			1	84.65
			1	84.65
16/05/2025	17:25:18.129	109		84.59
			109	84.59
			109	84.59
16/05/2025	17:24:22.357	1		84.64
			1	84.64
			1	84.64
16/05/2025	17:22:51.594	4		84.58
			4	84.58
			4	84.58
16/05/2025	17:22:30.871	15		84.56
			15	84.56
			15	84.56
16/05/2025	17:20:07.165	1		84.63
			1	84.63
			1	84.63
16/05/2025	17:16:37.662	1		84.66
			1	84.66
			1	84.66
16/05/2025	17:16:30.317	3		84.58
			3	84.58
			3	84.58
16/05/2025	17:16:18.850	1		84.61
			1	84.61
			1	84.61
16/05/2025	17:16:12.510	2		84.61
			2	84.61
			2	84.61
16/05/2025	17:14:46.590	1		84.60
			1	84.60
			1	84.60
16/05/2025	17:14:09.754	1		84.59
			1	84.59
			1	84.59
16/05/2025	17:14:00.396	1		84.54
			1	84.54
			1	84.54
16/05/2025	17:12:58.097	1		84.60
			1	84.60
			1	84.60
16/05/2025	17:08:54.154	3		84.56
			3	84.56
			3	84.56
16/05/2025	17:08:42.391	1		84.61
			1	84.61
			1	84.61
16/05/2025	17:07:34.184	4		84.64
			4	84.64
			4	84.64
16/05/2025	17:06:24.046	2		84.56
			2	84.56
			2	84.56
16/05/2025	17:05:47.524	4		84.57
			4	84.57
			4	84.57
16/05/2025	17:02:41.385	2		84.62
			2	84.62
			2	84.62
16/05/2025	17:02:00.422	1		84.65
			1	84.65
			1	84.65
16/05/2025	17:02:00.320	2		84.65
			2	84.65
			2	84.65
16/05/2025	17:01:42.415	1		84.59
			1	84.59
			1	84.59
16/05/2025	17:01:38.468	20		84.57
			20	84.57
			20	84.57
16/05/2025	17:01:18.671	1		84.60
			1	84.60
			1	84.60
16/05/2025	17:01:09.922	1		84.57
			1	84.57
			1	84.57
16/05/2025	17:01:03.070	2		84.58
			2	84.58
			2	84.58
16/05/2025	16:59:52.716	1		84.54
			1	84.54
			1	84.54
16/05/2025	16:59:34.305	1		84.57
			1	84.57
			1	84.57
16/05/2025	16:59:11.866	2		84.52
			2	84.52
			2	84.52
16/05/2025	16:57:52.176	1		84.57
			1	84.57
			1	84.57
16/05/2025	16:57:06.086	1		84.56
			1	84.56
			1	84.56
16/05/2025	16:56:42.937	1		84.58
			1	84.58
			1	84.58
16/05/2025	16:56:29.268	20		84.54
			20	84.54
			20	84.54
16/05/2025	16:56:17.577	1		84.60
			1	84.60
			1	84.60
16/05/2025	16:54:00.811	3		84.52
			3	84.52
			3	84.52
16/05/2025	16:53:04.764	1		84.58
			1	84.58
			1	84.58
16/05/2025	16:52:14.065	1		84.57
			1	84.57
			1	84.57
16/05/2025	16:50:51.258	3		84.50
			3	84.50
			3	84.50
16/05/2025	16:50:32.023	2		84.53
			2	84.53
			2	84.53
16/05/2025	16:50:10.693	2		84.46
			2	84.46
			2	84.46
16/05/2025	16:49:42.309	2		84.47
			2	84.47
			2	84.47
16/05/2025	16:45:49.319	1		84.39
			1	84.39
			1	84.39
16/05/2025	16:44:26.294	1		84.40
			1	84.40
			1	84.40
16/05/2025	16:44:21.873	2		84.42
			2	84.42
			2	84.42
16/05/2025	16:43:52.671	6		84.39
			6	84.39
			6	84.39
16/05/2025	16:42:29.727	3		84.39
			3	84.39
			3	84.39
16/05/2025	16:42:21.060	10		84.41
			10	84.41
			10	84.41
16/05/2025	16:41:55.799	1		84.51
			1	84.51
			1	84.51
16/05/2025	16:41:46.041	1		84.51
			1	84.51
			1	84.51
16/05/2025	16:41:44.533	2		84.51
			2	84.51
			2	84.51
16/05/2025	16:41:34.872	1		84.53
			1	84.53
			1	84.53
16/05/2025	16:41:14.144	1		84.52
			1	84.52
			1	84.52
16/05/2025	16:40:44.352	2		84.45
			2	84.45
			2	84.45
16/05/2025	16:39:42.745	3		84.49
			3	84.49
			3	84.49
16/05/2025	16:38:58.462	1		84.55
			1	84.55
			1	84.55
16/05/2025	16:38:46.882	1		84.53
			1	84.53
			1	84.53
16/05/2025	16:37:52.334	1		84.47
			1	84.47
			1	84.47
16/05/2025	16:37:24.658	2		84.47
			2	84.47
			2	84.47
16/05/2025	16:37:05.237	1		84.49
			1	84.49
			1	84.49
16/05/2025	16:36:09.387	8		84.50
			8	84.50
			8	84.50
16/05/2025	16:31:04.353	1		84.52
			1	84.52
			1	84.52
16/05/2025	16:31:00.131	3		84.50
			3	84.50
			3	84.50
16/05/2025	16:29:51.219	10		84.60
			10	84.60
			10	84.60
16/05/2025	16:29:02.201	5		84.55
			5	84.55
			5	84.55
16/05/2025	16:28:34.442	1		84.64
			1	84.64
			1	84.64
16/05/2025	16:27:42.195	1		84.67
			1	84.67
			1	84.67
16/05/2025	16:26:16.687	6		84.65
			6	84.65
			6	84.65
16/05/2025	16:26:01.991	417		84.59
			417	84.59
			417	84.59
16/05/2025	16:25:41.361	3		84.59
			3	84.59
			3	84.59
16/05/2025	16:25:22.031	3		84.61
			3	84.61
			3	84.61
16/05/2025	16:24:42.584	1		84.61
			1	84.61
			1	84.61
16/05/2025	16:24:18.839	1		84.65
			1	84.65
			1	84.65
16/05/2025	16:24:01.641	1		84.54
			1	84.54
			1	84.54
16/05/2025	16:21:28.804	12		84.63
			12	84.63
			12	84.63
16/05/2025	16:20:33.284	6		84.61
			6	84.61
			6	84.61
16/05/2025	16:19:23.669	1		84.66
			1	84.66
			1	84.66
16/05/2025	16:18:41.296	1		84.65
			1	84.65
			1	84.65
16/05/2025	16:17:33.906	1		84.56
			1	84.56
			1	84.56
16/05/2025	16:16:25.673	1		84.55
			1	84.55
			1	84.55
16/05/2025	16:16:23.535	138		84.55
			138	84.55
			138	84.55
16/05/2025	16:15:02.849	3		84.53
			3	84.53
			3	84.53
16/05/2025	16:15:01.041	1		84.54
			1	84.54
			1	84.54
16/05/2025	16:14:18.367	1		84.55
			1	84.55
			1	84.55
16/05/2025	16:14:13.029	2		84.54
			2	84.54
			2	84.54
16/05/2025	16:13:09.138	100		84.57
			100	84.57
			100	84.57
16/05/2025	16:11:59.004	1		84.49
			1	84.49
			1	84.49
16/05/2025	16:10:01.558	1		84.56
			1	84.56
			1	84.56
16/05/2025	16:09:18.289	2		84.51
			2	84.51
			2	84.51
16/05/2025	16:08:36.220	1		84.52
			1	84.52
			1	84.52
16/05/2025	16:08:17.801	2		84.51
			2	84.51
			2	84.51
16/05/2025	16:07:24.156	8		84.53
			8	84.53
			8	84.53
16/05/2025	16:04:41.098	12		84.59
			12	84.59
			12	84.59
16/05/2025	16:04:21.756	1		84.54
			1	84.54
			1	84.54
16/05/2025	16:02:32.425	1		84.60
			1	84.60
			1	84.60
16/05/2025	16:01:49.339	6		84.50
			6	84.50
			6	84.50
16/05/2025	16:01:18.945	6		84.51
			6	84.51
			6	84.51
16/05/2025	16:01:07.684	4		84.44
			4	84.44
			4	84.44
16/05/2025	16:00:26.507	2		84.48
			2	84.48
			2	84.48
16/05/2025	16:00:10.200	41		84.76
			41	84.76
			41	84.76
16/05/2025	15:59:03.866	5		84.54
			5	84.54
			5	84.54
16/05/2025	15:58:52.305	1		84.53
			1	84.53
			1	84.53
16/05/2025	15:58:31.287	2		84.52
			2	84.52
			2	84.52
16/05/2025	15:57:36.141	10		84.51
			10	84.51
			10	84.51
16/05/2025	15:56:37.082	1		84.49
			1	84.49
			1	84.49
16/05/2025	15:56:06.691	1		84.49
			1	84.49
			1	84.49
16/05/2025	15:55:56.827	1		84.49
			1	84.49
			1	84.49
16/05/2025	15:55:44.388	1		84.40
			1	84.40
			1	84.40
16/05/2025	15:53:52.605	1		84.41
			1	84.41
			1	84.41
16/05/2025	15:53:12.751	8		84.41
			8	84.41
			8	84.41
16/05/2025	15:51:29.590	1		84.41
			1	84.41
			1	84.41
16/05/2025	15:50:55.678	10		84.43
			10	84.43
			10	84.43
16/05/2025	15:50:52.765	19		84.48
			19	84.48
			19	84.48
16/05/2025	15:49:38.113	1		84.49
			1	84.49
			1	84.49
16/05/2025	15:49:25.435	1		84.42
			1	84.42
			1	84.42
16/05/2025	15:47:37.957	1		84.48
			1	84.48
			1	84.48
16/05/2025	15:47:03.700	200		84.49
			200	84.49
			200	84.49
16/05/2025	15:46:53.373	1		84.48
			1	84.48
			1	84.48
16/05/2025	15:46:03.644	250		84.43
			250	84.43
			250	84.43
16/05/2025	15:45:56.808	1		84.43
			1	84.43
			1	84.43
16/05/2025	15:45:48.651	1		84.50
			1	84.50
			1	84.50
16/05/2025	15:45:23.201	3		84.42
			3	84.42
			3	84.42
16/05/2025	15:45:00.869	3		84.47
			3	84.47
			3	84.47
16/05/2025	15:43:03.934	1		84.40
			1	84.40
			1	84.40
16/05/2025	15:40:32.684	1		84.55
			1	84.55
			1	84.55
16/05/2025	15:38:32.743	12		84.51
			12	84.51
			12	84.51
16/05/2025	15:38:01.040	4		84.51
			4	84.51
			4	84.51
16/05/2025	15:36:40.394	1		84.46
			1	84.46
			1	84.46
16/05/2025	15:36:29.173	1		84.46
			1	84.46
			1	84.46
16/05/2025	15:35:57.278	3		84.55
			3	84.55
			3	84.55
16/05/2025	15:33:59.389	23		84.50
			23	84.50
			9	84.50
			14	84.50
16/05/2025	15:31:17.786	1		84.73
			1	84.73
			1	84.73
16/05/2025	15:30:23.954	1		84.82
			1	84.82
			1	84.82
16/05/2025	15:29:40.790	1		84.80
			1	84.80
			1	84.80
16/05/2025	15:28:24.615	1		84.51
			1	84.51
			1	84.51
16/05/2025	15:26:39.039	359		84.61
			359	84.61
			359	84.61
16/05/2025	15:26:21.185	118		84.61
			118	84.61
			118	84.61
16/05/2025	15:26:15.590	1		84.51
			1	84.51
			1	84.51
16/05/2025	15:25:59.285	2		84.61
			2	84.61
			2	84.61
16/05/2025	15:24:05.373	7		84.61
			7	84.61
			7	84.61
16/05/2025	15:22:21.928	290		84.63
			290	84.63
			290	84.63
16/05/2025	15:21:49.954	3		84.58
			3	84.58
			3	84.58
16/05/2025	15:21:11.601	1		84.61
			1	84.61
			1	84.61
16/05/2025	15:20:40.758	1		84.59
			1	84.59
			1	84.59
16/05/2025	15:19:05.062	1		84.62
			1	84.62
			1	84.62
16/05/2025	15:17:49.980	3		84.61
			3	84.61
			3	84.61
16/05/2025	15:15:53.049	6		84.63
			6	84.63
			6	84.63
16/05/2025	15:13:45.013	1		84.60
			1	84.60
			1	84.60
16/05/2025	15:13:05.452	2		84.59
			2	84.59
			2	84.59
16/05/2025	15:09:52.716	1		84.59
			1	84.59
			1	84.59
16/05/2025	15:08:06.768	4		84.59
			4	84.59
			4	84.59
16/05/2025	15:07:59.800	1		84.60
			1	84.60
			1	84.60
16/05/2025	15:06:49.616	3		84.59
			3	84.59
			3	84.59
16/05/2025	15:06:21.167	1		84.60
			1	84.60
			1	84.60
16/05/2025	15:05:30.359	1		84.59
			1	84.59
			1	84.59
16/05/2025	15:04:39.230	1		84.60
			1	84.60
			1	84.60
16/05/2025	15:04:23.026	1		84.60
			1	84.60
			1	84.60
16/05/2025	15:03:36.539	1		84.56
			1	84.56
			1	84.56
16/05/2025	15:02:04.674	2		84.54
			2	84.54
			2	84.54
16/05/2025	15:01:30.947	7		84.52
			7	84.52
			7	84.52
16/05/2025	14:55:23.890	1		84.59
			1	84.59
			1	84.59
16/05/2025	14:54:03.886	8		84.60
			8	84.60
			8	84.60

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: 101.8541 / Ask: 102.0179
Volume: 22 695
+0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice