Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

401

374

79.04

Date	Time	Volume	Order Volume	Price
09/05/2025	21:56:41.089	100		79.04
			100	79.04
			100	79.04
09/05/2025	21:38:38.127	40		79.09
			40	79.09
			40	79.09
09/05/2025	20:57:51.275	7		78.50
			7	78.50
			7	78.50
09/05/2025	20:55:14.156	1		79.06
			1	79.06
			1	79.06
09/05/2025	20:54:34.962	7		79.04
			7	79.04
			7	79.04
09/05/2025	20:54:31.078	1		79.04
			1	79.04
			1	79.04
09/05/2025	20:53:22.041	1		78.47
			1	78.47
			1	78.47
09/05/2025	20:52:58.395	1		78.46
			1	78.46
			1	78.46
09/05/2025	20:48:38.969	1		78.52
			1	78.52
			1	78.52
09/05/2025	20:46:31.255	1		78.95
			1	78.95
			1	78.95
09/05/2025	20:43:55.761	1		78.36
			1	78.36
			1	78.36
09/05/2025	20:36:58.371	12		78.92
			12	78.92
			12	78.92
09/05/2025	20:22:14.787	40		78.28
			40	78.28
			40	78.28
09/05/2025	20:21:58.617	39		78.86
			39	78.86
			39	78.86
09/05/2025	20:14:36.877	7		78.33
			7	78.33
			7	78.33
09/05/2025	20:09:39.782	6		78.89
			6	78.89
			6	78.89
09/05/2025	20:07:51.674	1		78.36
			1	78.36
			1	78.36
09/05/2025	20:06:50.578	1		78.89
			1	78.89
			1	78.89
09/05/2025	20:06:10.518	1		78.86
			1	78.86
			1	78.86
09/05/2025	20:06:10.221	2		78.86
			2	78.86
			2	78.86
09/05/2025	20:05:20.312	1		78.30
			1	78.30
			1	78.30
09/05/2025	20:04:49.164	127		78.87
			127	78.87
			127	78.87
09/05/2025	19:49:43.983	3		78.29
			3	78.29
			3	78.29
09/05/2025	19:48:59.899	1		78.84
			1	78.84
			1	78.84
09/05/2025	19:46:29.516	10		78.81
			10	78.81
			10	78.81
09/05/2025	19:42:12.012	13		78.75
			13	78.75
			13	78.75
09/05/2025	19:37:51.746	7		78.69
			7	78.69
			7	78.69
09/05/2025	19:18:26.934	30		78.22
			30	78.22
			30	78.22
09/05/2025	19:15:58.130	70		78.72
			21	78.72
			70	78.72
			49	78.72
09/05/2025	19:14:46.683	2		78.69
			2	78.69
			2	78.69
09/05/2025	19:13:10.278	11		78.74
			11	78.74
			11	78.74
09/05/2025	19:11:58.612	1		78.22
			1	78.22
			1	78.22
09/05/2025	19:11:08.462	3		78.80
			3	78.80
			3	78.80
09/05/2025	19:10:39.477	3		78.75
			3	78.75
			3	78.75
09/05/2025	19:05:11.516	1		78.13
			1	78.13
			1	78.13
09/05/2025	19:04:32.866	1		78.15
			1	78.15
			1	78.15
09/05/2025	19:02:45.184	3		78.69
			3	78.69
			3	78.69
09/05/2025	18:50:05.265	20		78.04
			20	78.04
			20	78.04
09/05/2025	18:49:09.190	64		78.06
			10	78.06
			49	78.06
			64	78.06
			5	78.06
09/05/2025	18:45:58.492	7		78.65
			7	78.65
			7	78.65
09/05/2025	18:45:26.309	7		78.68
			7	78.68
			7	78.68
09/05/2025	18:45:09.197	1		78.15
			1	78.15
			1	78.15
09/05/2025	18:41:32.845	1		78.74
			1	78.74
			1	78.74
09/05/2025	18:41:15.839	1		78.74
			1	78.74
			1	78.74
09/05/2025	18:40:33.842	1		78.71
			1	78.71
			1	78.71
09/05/2025	18:39:11.084	1		78.19
			1	78.19
			1	78.19
09/05/2025	18:28:29.698	15		78.66
			15	78.66
			15	78.66
09/05/2025	18:25:08.367	3		78.15
			3	78.15
			3	78.15
09/05/2025	18:24:24.672	1		78.16
			1	78.16
			1	78.16
09/05/2025	18:23:28.307	1		78.16
			1	78.16
			1	78.16
09/05/2025	18:22:09.817	1		78.13
			1	78.13
			1	78.13
09/05/2025	18:19:18.008	1		78.09
			1	78.09
			1	78.09
09/05/2025	18:09:54.260	3		78.64
			3	78.64
			3	78.64
09/05/2025	18:07:09.878	2		78.70
			2	78.70
			2	78.70
09/05/2025	18:00:37.203	2		78.84
			2	78.84
			2	78.84
09/05/2025	17:59:38.643	1		78.30
			1	78.30
			1	78.30
09/05/2025	17:58:20.516	15		78.84
			15	78.84
			15	78.84
09/05/2025	17:55:15.187	1		78.81
			1	78.81
			1	78.81
09/05/2025	17:54:32.712	2		78.84
			2	78.84
			2	78.84
09/05/2025	17:53:50.636	1		78.87
			1	78.87
			1	78.87
09/05/2025	17:53:28.514	1		78.30
			1	78.30
			1	78.30
09/05/2025	17:52:47.851	1		78.29
			1	78.29
			1	78.29
09/05/2025	17:50:27.366	3		78.26
			3	78.26
			3	78.26
09/05/2025	17:49:52.935	5		78.76
			5	78.76
			5	78.76
09/05/2025	17:43:39.530	2		78.70
			2	78.70
			2	78.70
09/05/2025	17:43:38.507	25		78.70
			25	78.70
			25	78.70
09/05/2025	17:40:36.313	1		78.70
			1	78.70
			1	78.70
09/05/2025	17:38:29.794	12		78.76
			12	78.76
			12	78.76
09/05/2025	17:38:08.516	1		78.77
			1	78.77
			1	78.77
09/05/2025	17:37:27.664	1		78.76
			1	78.76
			1	78.76
09/05/2025	17:36:38.971	2		78.24
			2	78.24
			2	78.24
09/05/2025	17:35:34.501	54		78.32
			54	78.32
			54	78.32
09/05/2025	17:31:41.843	1		78.18
			1	78.18
			1	78.18
09/05/2025	17:31:07.125	1		78.74
			1	78.74
			1	78.74
09/05/2025	17:29:26.991	150		78.55
			150	78.55
			150	78.55
09/05/2025	17:29:26.569	5		78.55
			5	78.55
			5	78.55
09/05/2025	17:18:02.610	190		78.66
			190	78.66
			190	78.66
09/05/2025	17:01:20.233	4		78.52
			4	78.52
			4	78.52
09/05/2025	17:01:14.869	4		78.52
			4	78.52
			4	78.52
09/05/2025	17:00:30.583	4		78.48
			4	78.48
			4	78.48
09/05/2025	17:00:01.652	1		78.51
			1	78.51
			1	78.51
09/05/2025	16:59:00.788	3		78.51
			3	78.51
			3	78.51
09/05/2025	16:58:52.444	1		78.53
			1	78.53
			1	78.53
09/05/2025	16:58:46.002	5		78.49
			5	78.49
			5	78.49
09/05/2025	16:57:05.352	3		78.43
			3	78.43
			3	78.43
09/05/2025	16:48:00.228	1		78.24
			1	78.24
			1	78.24
09/05/2025	16:47:41.406	2		78.27
			2	78.27
			2	78.27
09/05/2025	16:46:49.672	1		78.28
			1	78.28
			1	78.28
09/05/2025	16:43:55.089	1		78.17
			1	78.17
			1	78.17
09/05/2025	16:41:34.038	3		78.14
			3	78.14
			3	78.14
09/05/2025	16:41:11.685	7		78.14
			7	78.14
			7	78.14
09/05/2025	16:40:25.503	7		78.08
			7	78.08
			7	78.08
09/05/2025	16:40:05.373	1		78.10
			1	78.10
			1	78.10
09/05/2025	16:40:00.950	2		78.10
			2	78.10
			2	78.10
09/05/2025	16:39:21.518	1		78.08
			1	78.08
			1	78.08
09/05/2025	16:38:21.852	1		78.09
			1	78.09
			1	78.09
09/05/2025	16:35:50.402	1		78.21
			1	78.21
			1	78.21
09/05/2025	16:35:27.976	150		78.20
			150	78.20
			150	78.20
09/05/2025	16:33:08.787	80		78.35
			80	78.35
			80	78.35
09/05/2025	16:26:15.587	76		78.50
			76	78.50
			76	78.50
09/05/2025	16:22:42.870	20		78.65
			20	78.65
			20	78.65
09/05/2025	16:21:59.283	2		78.71
			2	78.71
			2	78.71
09/05/2025	16:20:16.827	2		78.73
			2	78.73
			2	78.73
09/05/2025	16:14:55.818	1		78.94
			1	78.94
			1	78.94
09/05/2025	16:13:55.196	114		78.95
			114	78.95
			114	78.95
09/05/2025	16:12:39.583	1		79.00
			1	79.00
			1	79.00
09/05/2025	16:11:28.398	3		78.98
			3	78.98
			3	78.98
09/05/2025	16:08:41.504	5		79.06
			5	79.06
			5	79.06
09/05/2025	16:08:39.180	2		79.00
			2	79.00
			2	79.00
09/05/2025	16:07:30.002	13		79.08
			13	79.08
			13	79.08
09/05/2025	16:07:10.321	20		79.13
			20	79.13
			20	79.13
09/05/2025	16:04:55.497	1		79.11
			1	79.11
			1	79.11
09/05/2025	16:04:52.916	4		79.11
			4	79.11
			4	79.11
09/05/2025	16:02:52.516	10		79.16
			10	79.16
			10	79.16
09/05/2025	16:00:00.887	4		79.10
			4	79.10
			4	79.10
09/05/2025	15:57:07.215	2		78.97
			2	78.97
			2	78.97
09/05/2025	15:57:05.713	1		78.99
			1	78.99
			1	78.99
09/05/2025	15:56:32.914	1		78.97
			1	78.97
			1	78.97
09/05/2025	15:52:20.007	14		78.93
			14	78.93
			14	78.93
09/05/2025	15:49:44.259	63		79.02
			63	79.02
			63	79.02
09/05/2025	15:48:02.423	7		79.01
			7	79.01
			7	79.01
09/05/2025	15:47:15.869	30		79.03
			30	79.03
			30	79.03
09/05/2025	15:45:13.136	1		78.95
			1	78.95
			1	78.95
09/05/2025	15:45:01.472	260		78.95
			260	78.95
			260	78.95
09/05/2025	15:45:00.772	63		78.93
			63	78.93
			63	78.93
09/05/2025	15:44:32.475	5		78.93
			5	78.93
			5	78.93
09/05/2025	15:43:21.948	62		79.01
			62	79.01
			62	79.01
09/05/2025	15:43:20.812	20		79.04
			20	79.04
			20	79.04
09/05/2025	15:36:19.925	1		79.19
			1	79.19
			1	79.19
09/05/2025	15:31:01.568	1		79.24
			1	79.24
			1	79.24
09/05/2025	15:30:59.259	1		78.95
			1	78.95
			1	78.95
09/05/2025	15:27:07.467	275		79.11
			275	79.11
			275	79.11
09/05/2025	15:25:18.720	10		79.10
			10	79.10
			10	79.10
09/05/2025	15:16:55.123	16		79.10
			16	79.10
			16	79.10
09/05/2025	15:11:52.586	1		79.11
			1	79.11
			1	79.11
09/05/2025	15:11:35.683	1		79.11
			1	79.11
			1	79.11
09/05/2025	15:11:10.030	1		79.13
			1	79.13
			1	79.13
09/05/2025	15:10:00.186	1		79.11
			1	79.11
			1	79.11
09/05/2025	15:05:11.553	3		79.18
			3	79.18
			3	79.18
09/05/2025	15:04:59.149	20		79.19
			20	79.19
			20	79.19
09/05/2025	15:04:27.591	7		79.19
			7	79.19
			7	79.19
09/05/2025	15:03:01.463	1		79.20
			1	79.20
			1	79.20
09/05/2025	15:02:19.919	1		79.17
			1	79.17
			1	79.17
09/05/2025	15:02:19.404	1		79.17
			1	79.17
			1	79.17
09/05/2025	15:01:36.329	1		79.14
			1	79.14
			1	79.14
09/05/2025	14:59:58.297	1		79.11
			1	79.11
			1	79.11
09/05/2025	14:59:42.700	1		79.13
			1	79.13
			1	79.13
09/05/2025	14:58:23.397	10		79.14
			10	79.14
			10	79.14
09/05/2025	14:57:24.265	500		79.14
			500	79.14
			500	79.14
09/05/2025	14:56:50.997	3		79.12
			3	79.12
			3	79.12
09/05/2025	14:56:13.223	27		79.14
			27	79.14
			27	79.14
09/05/2025	14:56:06.927	1		79.14
			1	79.14
			1	79.14
09/05/2025	14:55:15.598	3		79.14
			3	79.14
			3	79.14
09/05/2025	14:36:47.397	50		79.13
			50	79.13
			50	79.13
09/05/2025	14:34:55.323	1		79.09
			1	79.09
			1	79.09
09/05/2025	14:33:16.589	8		79.07
			8	79.07
			8	79.07
09/05/2025	14:33:10.953	2		79.11
			2	79.11
			2	79.11
09/05/2025	14:31:21.367	2		79.07
			2	79.07
			2	79.07
09/05/2025	14:26:11.257	10		79.00
			10	79.00
			10	79.00
09/05/2025	14:25:23.682	1		79.06
			1	79.06
			1	79.06
09/05/2025	14:25:20.861	1		79.06
			1	79.06
			1	79.06
09/05/2025	14:21:37.679	1		79.02
			1	79.02
			1	79.02
09/05/2025	14:17:24.943	1		79.02
			1	79.02
			1	79.02
09/05/2025	14:16:34.514	1		79.03
			1	79.03
			1	79.03
09/05/2025	14:16:28.414	1 521		79.03
			1 521	79.03
			1 521	79.03
09/05/2025	14:10:16.124	1		79.09
			1	79.09
			1	79.09
09/05/2025	14:08:45.815	3		79.08
			3	79.08
			3	79.08
09/05/2025	14:00:01.774	165		79.02
			165	79.02
			165	79.02
09/05/2025	13:58:13.596	1		79.06
			1	79.06
			1	79.06
09/05/2025	13:56:58.535	7		79.04
			7	79.04
			7	79.04
09/05/2025	13:55:18.490	26		79.02
			26	79.02
			26	79.02
09/05/2025	13:51:53.727	1		79.05
			1	79.05
			1	79.05
09/05/2025	13:45:47.795	13		79.05
			13	79.05
			13	79.05
09/05/2025	13:44:10.315	1		78.97
			1	78.97
			1	78.97
09/05/2025	13:37:01.933	400		78.92
			400	78.92
			400	78.92
09/05/2025	13:33:05.702	19		78.98
			19	78.98
			19	78.98
09/05/2025	13:32:19.964	2		78.98
			2	78.98
			2	78.98
09/05/2025	13:31:14.641	100		79.01
			100	79.01
			100	79.01
09/05/2025	13:27:33.676	100		78.79
			100	78.79
			100	78.79
09/05/2025	13:27:21.408	70		78.90
			70	78.90
			70	78.90
09/05/2025	13:27:16.956	75		78.94
			75	78.94
			75	78.94
09/05/2025	13:26:24.082	1		79.23
			1	79.23
			1	79.23
09/05/2025	13:26:06.465	2		79.26
			2	79.26
			2	79.26
09/05/2025	13:21:40.474	3		79.22
			3	79.22
			3	79.22
09/05/2025	13:14:49.633	1		79.22
			1	79.22
			1	79.22
09/05/2025	13:14:26.000	165		79.20
			165	79.20
			165	79.20
09/05/2025	13:11:32.273	1		78.96
			1	78.96
			1	78.96
09/05/2025	13:06:40.804	1		79.14
			1	79.14
			1	79.14
09/05/2025	13:05:36.590	30		79.15
			30	79.15
			30	79.15
09/05/2025	13:04:51.424	10		79.14
			10	79.14
			10	79.14
09/05/2025	13:04:44.042	1		79.16
			1	79.16
			1	79.16
09/05/2025	13:04:19.098	600		79.16
			600	79.16
			600	79.16
09/05/2025	12:52:08.461	40		79.19
			40	79.19
			40	79.19
09/05/2025	12:44:24.327	19		79.21
			19	79.21
			19	79.21
09/05/2025	12:41:23.964	1		79.22
			1	79.22
			1	79.22
09/05/2025	12:41:00.003	3		79.23
			3	79.23
			3	79.23
09/05/2025	12:40:23.158	7		79.24
			7	79.24
			7	79.24
09/05/2025	12:36:29.224	5		79.24
			5	79.24
			5	79.24
09/05/2025	12:29:35.180	2		79.22
			2	79.22
			2	79.22
09/05/2025	12:28:13.172	12		79.17
			12	79.17
			12	79.17
09/05/2025	12:26:47.972	6		79.19
			6	79.19
			6	79.19
09/05/2025	12:26:42.193	1		79.19
			1	79.19
			1	79.19
09/05/2025	12:26:08.429	66		79.19
			66	79.19
			66	79.19
09/05/2025	12:24:45.365	1		79.19
			1	79.19
			1	79.19
09/05/2025	12:23:59.982	1		79.19
			1	79.19
			1	79.19
09/05/2025	12:23:35.392	8		79.16
			8	79.16
			8	79.16
09/05/2025	12:22:53.265	1		79.15
			1	79.15
			1	79.15
09/05/2025	12:21:27.763	126		79.18
			126	79.18
			126	79.18
09/05/2025	12:17:40.582	1		79.21
			1	79.21
			1	79.21
09/05/2025	12:16:59.331	1		79.18
			1	79.18
			1	79.18
09/05/2025	12:16:17.982	10		79.18
			10	79.18
			10	79.18
09/05/2025	12:16:07.185	25		79.20
			25	79.20
			25	79.20
09/05/2025	12:13:28.148	14		79.18
			14	79.18
			14	79.18
09/05/2025	12:09:29.463	50		79.17
			50	79.17
			50	79.17
09/05/2025	12:09:23.518	30		79.16
			30	79.16
			30	79.16
09/05/2025	12:05:24.721	6		79.17
			6	79.17
			6	79.17
09/05/2025	11:57:22.081	1		79.07
			1	79.07
			1	79.07
09/05/2025	11:57:06.176	4		79.08
			4	79.08
			4	79.08
09/05/2025	11:55:52.240	105		79.07
			105	79.07
			105	79.07
09/05/2025	11:52:23.730	1		79.07
			1	79.07
			1	79.07
09/05/2025	11:52:22.824	3		79.05
			3	79.05
			3	79.05
09/05/2025	11:52:01.279	12		79.07
			12	79.07
			12	79.07
09/05/2025	11:51:48.728	16		79.05
			16	79.05
			16	79.05
09/05/2025	11:51:42.971	1		79.07
			1	79.07
			1	79.07
09/05/2025	11:51:42.066	8		79.05
			8	79.05
			8	79.05
09/05/2025	11:49:52.185	125		79.08
			125	79.08
			125	79.08
09/05/2025	11:48:33.891	25		79.07
			25	79.07
			25	79.07
09/05/2025	11:47:53.048	1		79.05
			1	79.05
			1	79.05
09/05/2025	11:47:17.116	1		79.06
			1	79.06
			1	79.06
09/05/2025	11:41:14.300	70		79.05
			70	79.05
			70	79.05
09/05/2025	11:36:49.811	63		78.99
			63	78.99
			63	78.99
09/05/2025	11:36:41.988	12		78.99
			12	78.99
			12	78.99
09/05/2025	11:33:19.704	1		79.00
			1	79.00
			1	79.00
09/05/2025	11:32:14.145	84		78.97
			84	78.97
			84	78.97
09/05/2025	11:29:25.434	1		78.97
			1	78.97
			1	78.97
09/05/2025	11:25:56.875	1		79.01
			1	79.01
			1	79.01
09/05/2025	11:25:16.526	1		78.98
			1	78.98
			1	78.98
09/05/2025	11:13:52.083	2		78.99
			2	78.99
			2	78.99
09/05/2025	11:13:42.112	50		79.00
			50	79.00
			50	79.00
09/05/2025	11:13:24.024	13		79.00
			10	79.00
			3	79.00
			13	79.00
09/05/2025	11:12:54.434	1		79.01
			1	79.01
			1	79.01
09/05/2025	11:12:37.836	1		78.99
			1	78.99
			1	78.99
09/05/2025	11:12:24.546	1		79.01
			1	79.01
			1	79.01
09/05/2025	11:12:13.928	100		78.99
			100	78.99
			100	78.99
09/05/2025	11:11:21.069	5		78.99
			5	78.99
			5	78.99
09/05/2025	11:10:08.684	2		79.01
			2	79.01
			2	79.01
09/05/2025	11:04:26.197	2		78.98
			2	78.98
			2	78.98
09/05/2025	11:00:05.763	1 061		78.93
			1 061	78.93
			1 061	78.93
09/05/2025	11:00:01.341	665		78.91
			665	78.91
			665	78.91
09/05/2025	10:53:33.102	350		78.95
			350	78.95
			350	78.95
09/05/2025	10:53:20.247	2		78.96
			2	78.96
			2	78.96
09/05/2025	10:52:07.594	7		78.93
			7	78.93
			7	78.93
09/05/2025	10:49:41.089	50		78.92
			50	78.92
			50	78.92
09/05/2025	10:44:35.895	20		78.93
			20	78.93
			20	78.93
09/05/2025	10:43:47.361	94		78.93
			94	78.93
			94	78.93
09/05/2025	10:43:26.489	1		78.98
			1	78.98
			1	78.98
09/05/2025	10:42:53.410	5		78.98
			5	78.98
			5	78.98
09/05/2025	10:38:17.524	1		78.93
			1	78.93
			1	78.93
09/05/2025	10:35:42.175	1		79.06
			1	79.06
			1	79.06
09/05/2025	10:34:59.322	1		79.06
			1	79.06
			1	79.06
09/05/2025	10:34:58.164	3		79.04
			3	79.04
			3	79.04
09/05/2025	10:34:05.268	6		79.08
			6	79.08
			6	79.08
09/05/2025	10:33:54.111	1		79.05
			1	79.05
			1	79.05
09/05/2025	10:30:27.864	5		79.05
			5	79.05
			5	79.05
09/05/2025	10:29:29.136	100		79.11
			100	79.11
			100	79.11
09/05/2025	10:28:04.592	1		79.11
			1	79.11
			1	79.11
09/05/2025	10:28:02.750	120		79.10
			120	79.10
			120	79.10
09/05/2025	10:19:13.475	1		79.02
			1	79.02
			1	79.02
09/05/2025	10:18:32.714	1		79.02
			1	79.02
			1	79.02
09/05/2025	10:17:37.970	1		78.97
			1	78.97
			1	78.97
09/05/2025	10:17:28.418	1		78.97
			1	78.97
			1	78.97
09/05/2025	10:16:29.449	1		79.00
			1	79.00
			1	79.00
09/05/2025	10:15:46.899	1		79.02
			1	79.02
			1	79.02
09/05/2025	10:14:36.770	1		79.00
			1	79.00
			1	79.00
09/05/2025	10:10:33.298	11		79.06
			11	79.06
			11	79.06
09/05/2025	10:09:47.504	26		79.01
			26	79.01
			26	79.01
09/05/2025	10:07:38.813	90		78.99
			90	78.99
			90	78.99
09/05/2025	10:07:33.560	50		79.03
			50	79.03
			50	79.03
09/05/2025	10:06:31.008	70		79.06
			70	79.06
			70	79.06
09/05/2025	10:04:52.381	1		78.97
			1	78.97
			1	78.97
09/05/2025	10:02:41.820	63		79.01
			63	79.01
			63	79.01
09/05/2025	10:02:25.541	5		78.98
			5	78.98
			5	78.98
09/05/2025	09:58:14.472	6		79.08
			6	79.08
			6	79.08
09/05/2025	09:57:44.067	39		79.08
			39	79.08
			39	79.08
09/05/2025	09:56:42.119	3		79.05
			3	79.05
			3	79.05
09/05/2025	09:53:31.215	1		79.11
			1	79.11
			1	79.11
09/05/2025	09:48:12.966	8		79.12
			8	79.12
			8	79.12
09/05/2025	09:47:38.306	2		79.16
			2	79.16
			2	79.16
09/05/2025	09:46:15.563	22		79.18
			22	79.18
			22	79.18
09/05/2025	09:45:48.793	1		79.18
			1	79.18
			1	79.18
09/05/2025	09:40:12.592	20		79.10
			20	79.10
			20	79.10
09/05/2025	09:38:19.970	65		79.14
			65	79.14
			65	79.14
09/05/2025	09:37:29.892	250		79.10
			250	79.10
			250	79.10
09/05/2025	09:36:32.868	1		79.13
			1	79.13
			1	79.13
09/05/2025	09:36:13.762	3		79.08
			3	79.08
			3	79.08
09/05/2025	09:35:51.805	1		79.15
			1	79.15
			1	79.15
09/05/2025	09:34:48.017	1		79.11
			1	79.11
			1	79.11
09/05/2025	09:33:35.889	2		79.14
			2	79.14
			2	79.14
09/05/2025	09:30:24.205	3		79.08
			3	79.08
			3	79.08
09/05/2025	09:30:20.782	13		79.11
			13	79.11
			13	79.11
09/05/2025	09:30:11.312	4		79.10
			4	79.10
			4	79.10
09/05/2025	09:29:09.151	1		79.09
			1	79.09
			1	79.09
09/05/2025	09:28:56.679	25		79.09
			25	79.09
			25	79.09
09/05/2025	09:25:35.072	2		79.05
			2	79.05
			2	79.05
09/05/2025	09:24:44.023	3		79.04
			3	79.04
			3	79.04
09/05/2025	09:24:01.781	1		79.02
			1	79.02
			1	79.02
09/05/2025	09:23:18.933	4		78.97
			4	78.97
			4	78.97
09/05/2025	09:23:02.831	1		78.99
			1	78.99
			1	78.99
09/05/2025	09:22:51.862	1		79.02
			1	79.02
			1	79.02
09/05/2025	09:22:24.794	1		79.01
			1	79.01
			1	79.01
09/05/2025	09:22:06.184	1		79.05
			1	79.05
			1	79.05
09/05/2025	09:22:02.158	1		79.03
			1	79.03
			1	79.03
09/05/2025	09:21:42.839	1		79.03
			1	79.03
			1	79.03
09/05/2025	09:21:31.887	1		79.03
			1	79.03
			1	79.03
09/05/2025	09:21:05.727	3		79.00
			3	79.00
			3	79.00
09/05/2025	09:20:35.817	1		79.05
			1	79.05
			1	79.05
09/05/2025	09:19:45.912	3		79.02
			3	79.02
			3	79.02
09/05/2025	09:17:21.656	90		78.99
			90	78.99
			90	78.99
09/05/2025	09:17:14.540	11		79.00
			11	79.00
			10	79.00
			1	79.00
09/05/2025	09:15:11.671	7		78.98
			7	78.98
			7	78.98
09/05/2025	09:15:09.856	1		79.01
			1	79.01
			1	79.01
09/05/2025	09:15:05.830	1		79.00
			1	79.00
			1	79.00
09/05/2025	09:15:03.614	1		79.00
			1	79.00
			1	79.00
09/05/2025	09:15:02.202	1		79.00
			1	79.00
			1	79.00
09/05/2025	09:15:01.501	1		79.00
			1	79.00
			1	79.00
09/05/2025	09:14:33.435	1		78.99
			1	78.99
			1	78.99
09/05/2025	09:14:32.633	1		79.01
			1	79.01
			1	79.01
09/05/2025	09:13:43.149	1		79.05
			1	79.05
			1	79.05
09/05/2025	09:13:08.208	1		79.06
			1	79.06
			1	79.06
09/05/2025	09:12:58.250	3		79.04
			3	79.04
			3	79.04
09/05/2025	09:12:42.148	1		79.11
			1	79.11
			1	79.11
09/05/2025	09:12:36.110	1		79.11
			1	79.11
			1	79.11

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: 95.87 / Ask: 96.0238
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