Tradegate Exchange

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

471

426

123.78

Date	Time	Volume	Order Volume	Price
09/05/2025	21:56:14.886	49		123.78
			49	123.78
			26	123.78
			23	123.78
09/05/2025	21:51:34.191	4		123.86
			4	123.86
			4	123.86
09/05/2025	21:50:12.207	1		123.88
			1	123.88
			1	123.88
09/05/2025	21:48:42.206	60		123.44
			60	123.44
			22	123.44
			38	123.44
09/05/2025	21:44:21.315	2		123.48
			2	123.48
			2	123.48
09/05/2025	21:34:22.459	2		123.86
			2	123.86
			2	123.86
09/05/2025	21:26:54.711	10		123.52
			10	123.52
			10	123.52
09/05/2025	21:26:02.681	4		123.88
			4	123.88
			4	123.88
09/05/2025	21:07:49.418	7		123.80
			7	123.80
			7	123.80
09/05/2025	21:02:15.953	2		123.68
			2	123.68
			2	123.68
09/05/2025	20:59:21.962	300		123.68
			277	123.68
			300	123.68
			23	123.68
09/05/2025	20:51:16.011	1		123.72
			1	123.72
			1	123.72
09/05/2025	20:37:40.250	6		123.28
			6	123.28
			6	123.28
09/05/2025	20:23:43.713	5		123.18
			5	123.18
			5	123.18
09/05/2025	20:07:39.880	10		123.62
			10	123.62
			10	123.62
09/05/2025	20:04:44.988	26		123.26
			26	123.26
			22	123.26
			4	123.26
09/05/2025	20:04:43.103	1		123.64
			1	123.64
			1	123.64
09/05/2025	20:01:12.011	1		123.72
			1	123.72
			1	123.72
09/05/2025	19:54:10.269	1		123.22
			1	123.22
			1	123.22
09/05/2025	19:45:21.390	125		123.24
			125	123.24
			125	123.24
09/05/2025	19:41:23.923	2		123.50
			2	123.50
			2	123.50
09/05/2025	19:38:29.702	1		123.46
			1	123.46
			1	123.46
09/05/2025	19:28:23.117	32		123.52
			32	123.52
			32	123.52
09/05/2025	19:26:32.604	20		123.50
			20	123.50
			20	123.50
09/05/2025	19:21:53.192	10		123.48
			10	123.48
			10	123.48
09/05/2025	19:14:43.468	5		123.38
			5	123.38
			5	123.38
09/05/2025	19:11:39.762	1		123.48
			1	123.48
			1	123.48
09/05/2025	19:09:52.293	2		123.40
			2	123.40
			2	123.40
09/05/2025	19:09:00.015	15		123.34
			15	123.34
			15	123.34
09/05/2025	19:03:21.424	2		123.06
			2	123.06
			2	123.06
09/05/2025	18:57:52.962	4		123.40
			4	123.40
			4	123.40
09/05/2025	18:53:08.865	5		123.32
			5	123.32
			5	123.32
09/05/2025	18:51:28.367	12		123.28
			12	123.28
			12	123.28
09/05/2025	18:51:19.023	3		122.92
			3	122.92
			3	122.92
09/05/2025	18:48:12.119	3		123.04
			3	123.04
			3	123.04
09/05/2025	18:47:41.333	1		123.38
			1	123.38
			1	123.38
09/05/2025	18:45:38.146	55		123.42
			55	123.42
			55	123.42
09/05/2025	18:35:37.566	1		123.46
			1	123.46
			1	123.46
09/05/2025	18:34:27.736	2		123.40
			2	123.40
			2	123.40
09/05/2025	18:28:51.132	8		123.40
			8	123.40
			8	123.40
09/05/2025	18:23:51.457	81		123.48
			81	123.48
			81	123.48
09/05/2025	18:19:51.673	4		123.44
			4	123.44
			4	123.44
09/05/2025	18:19:33.660	1		123.40
			1	123.40
			1	123.40
09/05/2025	18:09:23.273	500		123.06
			500	123.06
			500	123.06
09/05/2025	18:07:22.955	1		123.52
			1	123.52
			1	123.52
09/05/2025	18:06:19.590	40		123.44
			40	123.44
			40	123.44
09/05/2025	18:01:51.127	25		123.68
			25	123.68
			25	123.68
09/05/2025	18:01:48.386	40		123.68
			40	123.68
			40	123.68
09/05/2025	17:58:34.041	1		123.70
			1	123.70
			1	123.70
09/05/2025	17:55:26.435	40		123.64
			40	123.64
			40	123.64
09/05/2025	17:54:12.334	310		123.72
			310	123.72
			310	123.72
09/05/2025	17:53:54.530	2		123.72
			2	123.72
			2	123.72
09/05/2025	17:52:27.419	3		123.68
			3	123.68
			3	123.68
09/05/2025	17:50:49.822	2		123.66
			2	123.66
			2	123.66
09/05/2025	17:46:10.434	100		123.64
			100	123.64
			100	123.64
09/05/2025	17:42:58.849	40		123.50
			40	123.50
			40	123.50
09/05/2025	17:42:23.674	10		123.56
			10	123.56
			10	123.56
09/05/2025	17:41:07.176	1		123.18
			1	123.18
			1	123.18
09/05/2025	17:35:22.205	20		123.78
			20	123.78
			20	123.78
09/05/2025	17:34:28.376	1		123.34
			1	123.34
			1	123.34
09/05/2025	17:31:36.162	8		123.58
			8	123.58
			8	123.58
09/05/2025	17:29:48.130	2		123.54
			2	123.54
			2	123.54
09/05/2025	17:28:29.286	200		123.50
			200	123.50
			200	123.50
09/05/2025	17:22:54.825	7		123.46
			7	123.46
			7	123.46
09/05/2025	17:20:12.595	4		123.66
			4	123.66
			4	123.66
09/05/2025	17:19:31.246	40		123.58
			40	123.58
			40	123.58
09/05/2025	17:18:12.335	114		123.66
			114	123.66
			114	123.66
09/05/2025	17:15:42.804	16		123.52
			16	123.52
			16	123.52
09/05/2025	17:11:55.375	3		123.52
			3	123.52
			3	123.52
09/05/2025	17:11:10.285	1		123.62
			1	123.62
			1	123.62
09/05/2025	17:10:21.015	1 000		123.62
			1 000	123.62
			1 000	123.62
09/05/2025	17:09:35.941	10		123.64
			10	123.64
			10	123.64
09/05/2025	17:09:16.893	40		123.64
			40	123.64
			40	123.64
09/05/2025	17:07:54.256	10		123.60
			10	123.60
			10	123.60
09/05/2025	17:00:18.368	10		123.46
			10	123.46
			10	123.46
09/05/2025	17:00:01.049	1		123.50
			1	123.50
			1	123.50
09/05/2025	16:51:11.632	6		123.36
			6	123.36
			6	123.36
09/05/2025	16:50:12.680	24		123.24
			24	123.24
			24	123.24
09/05/2025	16:48:17.176	40		123.12
			40	123.12
			40	123.12
09/05/2025	16:48:06.472	2		123.06
			2	123.06
			2	123.06
09/05/2025	16:40:10.874	81		122.88
			81	122.88
			81	122.88
09/05/2025	16:35:32.217	2		122.96
			2	122.96
			2	122.96
09/05/2025	16:35:32.125	110		123.00
			10	123.00
			100	123.00
			110	123.00
09/05/2025	16:32:44.196	60		123.28
			60	123.28
			60	123.28
09/05/2025	16:31:13.531	1		123.30
			1	123.30
			1	123.30
09/05/2025	16:30:30.966	1		123.24
			1	123.24
			1	123.24
09/05/2025	16:29:38.443	2		123.14
			2	123.14
			2	123.14
09/05/2025	16:27:39.403	3		123.10
			3	123.10
			3	123.10
09/05/2025	16:27:22.499	2		123.24
			2	123.24
			2	123.24
09/05/2025	16:26:55.533	1		123.30
			1	123.30
			1	123.30
09/05/2025	16:26:41.179	1		123.36
			1	123.36
			1	123.36
09/05/2025	16:24:58.059	3		123.56
			3	123.56
			3	123.56
09/05/2025	16:23:18.043	10		123.70
			10	123.70
			10	123.70
09/05/2025	16:22:35.176	30		123.72
			30	123.72
			30	123.72
09/05/2025	16:20:36.524	70		123.78
			70	123.78
			70	123.78
09/05/2025	16:19:59.376	60		123.92
			60	123.92
			60	123.92
09/05/2025	16:19:53.979	100		123.92
			100	123.92
			100	123.92
09/05/2025	16:16:45.224	1		124.12
			1	124.12
			1	124.12
09/05/2025	16:16:02.948	1		124.10
			1	124.10
			1	124.10
09/05/2025	16:15:02.962	1		124.08
			1	124.08
			1	124.08
09/05/2025	16:13:08.712	351		124.20
			351	124.20
			351	124.20
09/05/2025	16:11:45.710	26		124.18
			26	124.18
			26	124.18
09/05/2025	16:11:37.435	8		124.18
			8	124.18
			8	124.18
09/05/2025	16:10:14.763	4		124.24
			4	124.24
			4	124.24
09/05/2025	16:09:49.704	5		124.34
			5	124.34
			5	124.34
09/05/2025	16:09:15.065	4		124.34
			4	124.34
			4	124.34
09/05/2025	16:06:13.961	1		124.16
			1	124.16
			1	124.16
09/05/2025	16:04:16.804	8		124.34
			8	124.34
			8	124.34
09/05/2025	16:00:03.086	1		124.32
			1	124.32
			1	124.32
09/05/2025	15:59:29.305	3		124.36
			3	124.36
			3	124.36
09/05/2025	15:57:55.100	300		124.18
			300	124.18
			300	124.18
09/05/2025	15:55:14.169	200		124.24
			200	124.24
			200	124.24
09/05/2025	15:53:08.790	258		123.96
			258	123.96
			258	123.96
09/05/2025	15:50:21.175	2		124.16
			2	124.16
			2	124.16
09/05/2025	15:45:28.956	15		124.12
			15	124.12
			15	124.12
09/05/2025	15:44:46.265	3		124.04
			3	124.04
			3	124.04
09/05/2025	15:44:39.726	3		124.10
			3	124.10
			3	124.10
09/05/2025	15:43:56.657	2		124.22
			2	124.22
			2	124.22
09/05/2025	15:42:43.831	5		124.28
			5	124.28
			5	124.28
09/05/2025	15:41:59.700	1		124.28
			1	124.28
			1	124.28
09/05/2025	15:39:28.233	2		124.32
			2	124.32
			2	124.32
09/05/2025	15:38:47.955	5		124.38
			5	124.38
			5	124.38
09/05/2025	15:38:47.555	8		124.38
			8	124.38
			8	124.38
09/05/2025	15:38:37.392	1		124.28
			1	124.28
			1	124.28
09/05/2025	15:38:00.075	100		124.28
			100	124.28
			100	124.28
09/05/2025	15:37:52.991	25		124.40
			25	124.40
			25	124.40
09/05/2025	15:36:27.823	8		124.28
			8	124.28
			8	124.28
09/05/2025	15:35:48.391	200		124.26
			200	124.26
			200	124.26
09/05/2025	15:35:04.761	65		124.38
			65	124.38
			65	124.38
09/05/2025	15:31:11.102	5		124.24
			5	124.24
			5	124.24
09/05/2025	15:30:31.523	40		124.16
			40	124.16
			40	124.16
09/05/2025	15:30:16.926	1		124.56
			1	124.56
			1	124.56
09/05/2025	15:26:27.464	1		124.36
			1	124.36
			1	124.36
09/05/2025	15:26:09.872	100		124.36
			100	124.36
			100	124.36
09/05/2025	15:25:01.686	5		124.40
			5	124.40
			5	124.40
09/05/2025	15:24:39.036	12		124.42
			12	124.42
			12	124.42
09/05/2025	15:24:09.121	1		124.36
			1	124.36
			1	124.36
09/05/2025	15:18:03.370	20		124.40
			20	124.40
			20	124.40
09/05/2025	15:12:37.107	6		124.46
			6	124.46
			6	124.46
09/05/2025	15:12:30.304	1		124.46
			1	124.46
			1	124.46
09/05/2025	15:11:28.095	2		124.46
			2	124.46
			2	124.46
09/05/2025	15:07:15.004	10		124.52
			10	124.52
			10	124.52
09/05/2025	15:04:35.517	10		124.54
			10	124.54
			10	124.54
09/05/2025	15:03:01.553	3		124.44
			3	124.44
			3	124.44
09/05/2025	15:02:50.180	1		124.50
			1	124.50
			1	124.50
09/05/2025	15:00:32.516	3		124.46
			3	124.46
			3	124.46
09/05/2025	14:53:45.069	3		124.42
			3	124.42
			3	124.42
09/05/2025	14:51:14.687	1		124.44
			1	124.44
			1	124.44
09/05/2025	14:50:31.611	1		124.46
			1	124.46
			1	124.46
09/05/2025	14:50:17.635	4		124.48
			4	124.48
			4	124.48
09/05/2025	14:50:05.678	10		124.48
			10	124.48
			10	124.48
09/05/2025	14:49:39.372	1		124.42
			1	124.42
			1	124.42
09/05/2025	14:49:38.616	15		124.48
			15	124.48
			15	124.48
09/05/2025	14:44:41.520	7		124.46
			7	124.46
			7	124.46
09/05/2025	14:41:47.333	80		124.48
			80	124.48
			80	124.48
09/05/2025	14:40:19.268	6		124.48
			6	124.48
			6	124.48
09/05/2025	14:39:56.040	3		124.44
			3	124.44
			3	124.44
09/05/2025	14:39:11.652	2		124.42
			2	124.42
			2	124.42
09/05/2025	14:38:21.484	3		124.38
			3	124.38
			3	124.38
09/05/2025	14:35:16.819	10		124.38
			10	124.38
			1	124.38
			9	124.38
09/05/2025	14:30:32.794	1 200		124.22
			1 200	124.22
			1 200	124.22
09/05/2025	14:29:57.240	1		124.28
			1	124.28
			1	124.28
09/05/2025	14:29:39.666	25		124.26
			25	124.26
			25	124.26
09/05/2025	14:29:02.381	3		124.18
			3	124.18
			3	124.18
09/05/2025	14:24:43.334	1 200		124.30
			1 200	124.30
			1 200	124.30
09/05/2025	14:15:16.495	81		124.34
			81	124.34
			81	124.34
09/05/2025	14:14:37.627	480		124.28
			480	124.28
			480	124.28
09/05/2025	14:10:14.517	1		124.46
			1	124.46
			1	124.46
09/05/2025	14:09:38.435	1		124.40
			1	124.40
			1	124.40
09/05/2025	14:04:45.059	3		124.34
			3	124.34
			3	124.34
09/05/2025	14:01:16.389	1		124.30
			1	124.30
			1	124.30
09/05/2025	13:57:56.218	5		124.40
			5	124.40
			5	124.40
09/05/2025	13:51:45.488	1		124.42
			1	124.42
			1	124.42
09/05/2025	13:51:26.698	80		124.44
			80	124.44
			80	124.44
09/05/2025	13:45:59.119	8		124.34
			8	124.34
			8	124.34
09/05/2025	13:45:26.875	5		124.38
			5	124.38
			5	124.38
09/05/2025	13:44:19.798	19		124.24
			19	124.24
			19	124.24
09/05/2025	13:40:14.015	1		124.02
			1	124.02
			1	124.02
09/05/2025	13:38:29.512	2		124.12
			2	124.12
			2	124.12
09/05/2025	13:33:42.045	1		124.24
			1	124.24
			1	124.24
09/05/2025	13:33:20.478	4		124.30
			4	124.30
			4	124.30
09/05/2025	13:32:07.558	10		124.28
			10	124.28
			10	124.28
09/05/2025	13:27:54.835	321		124.14
			321	124.14
			321	124.14
09/05/2025	13:27:30.737	150		123.86
			150	123.86
			150	123.86
09/05/2025	13:26:59.521	80		124.44
			80	124.44
			80	124.44
09/05/2025	13:25:11.581	1		124.56
			1	124.56
			1	124.56
09/05/2025	13:23:41.750	4		124.62
			4	124.62
			4	124.62
09/05/2025	13:22:38.744	3		124.62
			3	124.62
			3	124.62
09/05/2025	13:21:28.598	5		124.56
			5	124.56
			5	124.56
09/05/2025	13:20:44.487	3		124.62
			3	124.62
			3	124.62
09/05/2025	13:20:34.863	2		124.56
			2	124.56
			2	124.56
09/05/2025	13:19:57.894	5		124.62
			5	124.62
			5	124.62
09/05/2025	13:19:14.123	2		124.62
			2	124.62
			2	124.62
09/05/2025	13:19:12.909	2		124.62
			2	124.62
			2	124.62
09/05/2025	13:19:11.904	6		124.56
			6	124.56
			6	124.56
09/05/2025	13:19:00.632	1		124.56
			1	124.56
			1	124.56
09/05/2025	13:18:43.826	1		124.54
			1	124.54
			1	124.54
09/05/2025	13:18:30.043	1		124.54
			1	124.54
			1	124.54
09/05/2025	13:18:18.667	1		124.54
			1	124.54
			1	124.54
09/05/2025	13:18:02.559	1		124.52
			1	124.52
			1	124.52
09/05/2025	13:17:48.172	1		124.52
			1	124.52
			1	124.52
09/05/2025	13:17:36.492	1		124.52
			1	124.52
			1	124.52
09/05/2025	13:14:09.367	50		124.62
			50	124.62
			50	124.62
09/05/2025	13:11:45.359	1		124.76
			1	124.76
			1	124.76
09/05/2025	13:10:59.065	9		124.76
			9	124.76
			9	124.76
09/05/2025	13:10:58.959	1		124.76
			1	124.76
			1	124.76
09/05/2025	13:10:04.522	1		124.34
			1	124.34
			1	124.34
09/05/2025	13:08:45.715	3		124.48
			3	124.48
			3	124.48
09/05/2025	13:08:38.774	3		124.56
			3	124.56
			3	124.56
09/05/2025	13:04:23.413	6		124.46
			6	124.46
			6	124.46
09/05/2025	13:04:15.163	80		124.48
			80	124.48
			80	124.48
09/05/2025	12:58:57.992	40		124.62
			40	124.62
			40	124.62
09/05/2025	12:58:30.901	8		124.56
			8	124.56
			8	124.56
09/05/2025	12:53:25.733	48		124.54
			48	124.54
			48	124.54
09/05/2025	12:52:53.250	1		124.56
			1	124.56
			1	124.56
09/05/2025	12:46:11.806	10		124.60
			10	124.60
			10	124.60
09/05/2025	12:45:31.680	5		124.60
			5	124.60
			5	124.60
09/05/2025	12:41:36.734	4		124.58
			4	124.58
			4	124.58
09/05/2025	12:41:02.578	50		124.60
			50	124.60
			50	124.60
09/05/2025	12:40:24.264	1		124.54
			1	124.54
			1	124.54
09/05/2025	12:39:10.580	1		124.60
			1	124.60
			1	124.60
09/05/2025	12:39:02.893	20		124.60
			20	124.60
			20	124.60
09/05/2025	12:34:59.691	1		124.60
			1	124.60
			1	124.60
09/05/2025	12:32:10.064	1		124.56
			1	124.56
			1	124.56
09/05/2025	12:29:39.469	2		124.46
			2	124.46
			2	124.46
09/05/2025	12:26:04.259	213		124.36
			213	124.36
			213	124.36
09/05/2025	12:25:45.430	1		124.36
			1	124.36
			1	124.36
09/05/2025	12:22:47.546	85		124.40
			85	124.40
			85	124.40
09/05/2025	12:22:28.709	40		124.40
			40	124.40
			40	124.40
09/05/2025	12:21:50.153	18		124.40
			18	124.40
			18	124.40
09/05/2025	12:19:14.535	2		124.48
			2	124.48
			2	124.48
09/05/2025	12:18:38.202	184		124.40
			184	124.40
			184	124.40
09/05/2025	12:14:05.967	30		124.38
			30	124.38
			30	124.38
09/05/2025	12:08:47.313	2		124.34
			2	124.34
			2	124.34
09/05/2025	12:08:34.495	50		124.34
			50	124.34
			50	124.34
09/05/2025	12:07:56.650	80		124.38
			80	124.38
			80	124.38
09/05/2025	12:07:36.910	40		124.38
			40	124.38
			40	124.38
09/05/2025	11:58:17.628	1		124.30
			1	124.30
			1	124.30
09/05/2025	11:56:15.838	200		124.28
			200	124.28
			200	124.28
09/05/2025	11:55:43.764	1		124.28
			1	124.28
			1	124.28
09/05/2025	11:53:45.099	13		124.28
			13	124.28
			13	124.28
09/05/2025	11:52:16.347	10		124.28
			10	124.28
			10	124.28
09/05/2025	11:41:05.735	4		124.14
			4	124.14
			4	124.14
09/05/2025	11:40:31.124	20		124.12
			20	124.12
			20	124.12
09/05/2025	11:33:06.087	4		124.08
			4	124.08
			4	124.08
09/05/2025	11:31:42.011	8		124.04
			8	124.04
			8	124.04
09/05/2025	11:31:24.825	12		124.02
			12	124.02
			12	124.02
09/05/2025	11:23:40.012	2		124.08
			2	124.08
			2	124.08
09/05/2025	11:21:15.861	1		124.10
			1	124.10
			1	124.10
09/05/2025	11:21:13.736	121		124.10
			121	124.10
			121	124.10
09/05/2025	11:19:47.763	10		124.10
			10	124.10
			10	124.10
09/05/2025	11:18:47.800	1		124.04
			1	124.04
			1	124.04
09/05/2025	11:15:59.906	41		124.14
			41	124.14
			41	124.14
09/05/2025	11:15:28.078	40		124.10
			40	124.10
			40	124.10
09/05/2025	11:15:24.988	20		124.10
			20	124.10
			20	124.10
09/05/2025	11:15:22.377	1		124.04
			1	124.04
			1	124.04
09/05/2025	11:13:27.333	2		124.04
			2	124.04
			2	124.04
09/05/2025	11:09:52.844	24		124.08
			24	124.08
			24	124.08
09/05/2025	11:09:32.844	4		124.08
			4	124.08
			4	124.08
09/05/2025	11:04:51.240	4		124.06
			4	124.06
			4	124.06
09/05/2025	11:02:42.322	1		124.08
			1	124.08
			1	124.08
09/05/2025	11:02:28.103	10		123.98
			10	123.98
			10	123.98
09/05/2025	10:56:24.046	3		123.98
			3	123.98
			3	123.98
09/05/2025	10:54:25.243	2		124.04
			2	124.04
			2	124.04
09/05/2025	10:53:25.882	30		124.04
			30	124.04
			30	124.04
09/05/2025	10:48:15.143	1		124.04
			1	124.04
			1	124.04
09/05/2025	10:45:19.002	2		124.04
			2	124.04
			2	124.04
09/05/2025	10:43:40.670	2		124.04
			2	124.04
			2	124.04
09/05/2025	10:43:08.367	25		124.08
			25	124.08
			25	124.08
09/05/2025	10:42:52.350	3		124.08
			3	124.08
			3	124.08
09/05/2025	10:42:16.526	30		124.04
			30	124.04
			30	124.04
09/05/2025	10:41:59.855	2		124.06
			2	124.06
			2	124.06
09/05/2025	10:41:42.141	20		124.02
			20	124.02
			20	124.02
09/05/2025	10:41:29.190	1		124.06
			1	124.06
			1	124.06
09/05/2025	10:41:21.498	15		124.06
			15	124.06
			15	124.06
09/05/2025	10:40:48.138	3		124.04
			3	124.04
			3	124.04
09/05/2025	10:40:39.590	8		124.08
			8	124.08
			8	124.08
09/05/2025	10:40:05.470	1		124.08
			1	124.08
			1	124.08
09/05/2025	10:39:47.314	100		124.06
			100	124.06
			100	124.06
09/05/2025	10:36:05.492	20		124.26
			20	124.26
			20	124.26
09/05/2025	10:34:40.785	10		124.28
			10	124.28
			10	124.28
09/05/2025	10:30:34.265	5		124.30
			5	124.30
			5	124.30
09/05/2025	10:29:15.340	4		124.32
			4	124.32
			4	124.32
09/05/2025	10:29:14.860	50		124.32
			50	124.32
			50	124.32
09/05/2025	10:27:04.171	8		124.26
			8	124.26
			8	124.26
09/05/2025	10:26:01.422	500		124.20
			500	124.20
			500	124.20
09/05/2025	10:24:55.283	50		124.18
			50	124.18
			50	124.18
09/05/2025	10:22:44.451	4		124.16
			4	124.16
			4	124.16
09/05/2025	10:22:36.468	6		124.14
			6	124.14
			6	124.14
09/05/2025	10:18:44.065	25		124.08
			25	124.08
			25	124.08
09/05/2025	10:17:55.166	3		124.08
			3	124.08
			3	124.08
09/05/2025	10:17:29.152	16		124.12
			16	124.12
			16	124.12
09/05/2025	10:16:43.174	20		124.10
			20	124.10
			20	124.10
09/05/2025	10:16:37.571	60		124.10
			50	124.10
			60	124.10
			10	124.10
09/05/2025	10:16:10.216	2		124.16
			2	124.16
			2	124.16
09/05/2025	10:16:05.105	3		124.16
			3	124.16
			3	124.16
09/05/2025	10:15:02.149	1		124.16
			1	124.16
			1	124.16
09/05/2025	10:14:20.764	1		124.16
			1	124.16
			1	124.16
09/05/2025	10:13:39.513	1		124.14
			1	124.14
			1	124.14
09/05/2025	10:12:53.743	1		124.14
			1	124.14
			1	124.14
09/05/2025	10:12:07.975	1		124.12
			1	124.12
			1	124.12
09/05/2025	10:07:08.796	28		124.20
			28	124.20
			28	124.20
09/05/2025	10:07:01.204	12		124.18
			12	124.18
			12	124.18
09/05/2025	10:01:18.846	3		124.16
			3	124.16
			3	124.16
09/05/2025	10:00:43.923	1		124.18
			1	124.18
			1	124.18
09/05/2025	10:00:11.873	4		124.20
			4	124.20
			4	124.20
09/05/2025	10:00:02.014	8		124.20
			8	124.20
			8	124.20
09/05/2025	10:00:01.004	77		124.20
			2	124.20
			77	124.20
			75	124.20
09/05/2025	10:00:00.610	161		124.22
			161	124.22
			161	124.22
09/05/2025	09:56:10.098	12		124.26
			12	124.26
			12	124.26
09/05/2025	09:51:12.623	2		124.42
			2	124.42
			2	124.42
09/05/2025	09:50:38.133	1		124.44
			1	124.44
			1	124.44
09/05/2025	09:50:10.026	2		124.40
			2	124.40
			2	124.40
09/05/2025	09:49:41.214	4		124.30
			4	124.30
			4	124.30
09/05/2025	09:47:59.922	20		124.36
			20	124.36
			20	124.36
09/05/2025	09:47:53.241	5		124.36
			5	124.36
			5	124.36
09/05/2025	09:46:21.671	10		124.44
			10	124.44
			10	124.44
09/05/2025	09:40:10.865	50		124.30
			50	124.30
			50	124.30
09/05/2025	09:38:38.452	350		124.26
			350	124.26
			350	124.26
09/05/2025	09:33:46.190	40		124.28
			40	124.28
			40	124.28
09/05/2025	09:32:15.333	2		124.30
			2	124.30
			2	124.30
09/05/2025	09:30:11.692	5		124.30
			5	124.30
			5	124.30
09/05/2025	09:29:46.568	59		124.24
			59	124.24
			59	124.24
09/05/2025	09:26:09.156	100		124.20
			100	124.20
			100	124.20
09/05/2025	09:24:43.430	16		124.20
			16	124.20
			16	124.20
09/05/2025	09:24:27.971	8		124.16
			8	124.16
			8	124.16
09/05/2025	09:24:14.001	5		124.16
			5	124.16
			5	124.16
09/05/2025	09:24:03.209	80		124.16
			80	124.16
			80	124.16
09/05/2025	09:24:02.582	3		124.12
			3	124.12
			3	124.12
09/05/2025	09:23:32.010	1		124.18
			1	124.18
			1	124.18
09/05/2025	09:22:34.863	3		124.16
			3	124.16
			3	124.16

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: 95.8687 / Ask: 96.0225
Volume: 23 837
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice