Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

441

415

184.96

Date	Time	Volume	Order Volume	Price
13/05/2025	19:13:01.284	1		184.96
			1	184.96
			1	184.96
13/05/2025	19:12:24.068	1		184.86
			1	184.86
			1	184.86
13/05/2025	19:12:11.892	14		184.80
			14	184.80
			14	184.80
13/05/2025	19:11:44.514	1		184.82
			1	184.82
			1	184.82
13/05/2025	19:07:30.257	16		184.80
			16	184.80
			16	184.80
13/05/2025	19:06:03.742	1		184.84
			1	184.84
			1	184.84
13/05/2025	19:05:54.404	4		184.86
			4	184.86
			4	184.86
13/05/2025	19:05:26.162	1		184.84
			1	184.84
			1	184.84
13/05/2025	19:03:50.801	1		184.80
			1	184.80
			1	184.80
13/05/2025	19:01:17.791	1		184.88
			1	184.88
			1	184.88
13/05/2025	19:00:45.028	3		184.88
			3	184.88
			3	184.88
13/05/2025	18:59:38.407	6		184.94
			6	184.94
			6	184.94
13/05/2025	18:53:24.395	27		185.04
			27	185.04
			27	185.04
13/05/2025	18:52:37.184	409		185.00
			272	185.00
			18	185.00
			5	185.00
			75	185.00
			20	185.00
			19	185.00
			409	185.00
13/05/2025	18:49:46.508	1		184.98
			1	184.98
			1	184.98
13/05/2025	18:49:04.559	20		184.94
			20	184.94
			20	184.94
13/05/2025	18:48:39.608	100		184.98
			100	184.98
			100	184.98
13/05/2025	18:43:14.890	16		184.82
			16	184.82
			16	184.82
13/05/2025	18:35:37.062	5		184.82
			5	184.82
			5	184.82
13/05/2025	18:35:20.226	12		184.80
			12	184.80
			12	184.80
13/05/2025	18:34:13.330	9		184.66
			9	184.66
			9	184.66
13/05/2025	18:33:29.952	1		184.74
			1	184.74
			1	184.74
13/05/2025	18:32:51.516	1		184.78
			1	184.78
			1	184.78
13/05/2025	18:32:44.365	1		184.74
			1	184.74
			1	184.74
13/05/2025	18:32:41.494	100		184.78
			100	184.78
			100	184.78
13/05/2025	18:32:38.440	3		184.76
			3	184.76
			3	184.76
13/05/2025	18:32:14.784	1		184.84
			1	184.84
			1	184.84
13/05/2025	18:31:41.235	1		184.84
			1	184.84
			1	184.84
13/05/2025	18:31:31.511	1		184.80
			1	184.80
			1	184.80
13/05/2025	18:29:45.952	3		184.84
			3	184.84
			3	184.84
13/05/2025	18:29:36.293	4		184.90
			4	184.90
			4	184.90
13/05/2025	18:29:27.835	160		184.90
			160	184.90
			160	184.90
13/05/2025	18:28:52.722	2		184.90
			2	184.90
			2	184.90
13/05/2025	18:25:32.848	4		184.80
			4	184.80
			4	184.80
13/05/2025	18:20:49.366	1		184.70
			1	184.70
			1	184.70
13/05/2025	18:19:16.494	15		184.68
			15	184.68
			15	184.68
13/05/2025	18:19:14.975	1		184.60
			1	184.60
			1	184.60
13/05/2025	18:17:27.499	1		184.76
			1	184.76
			1	184.76
13/05/2025	18:16:29.863	24		184.76
			24	184.76
			24	184.76
13/05/2025	18:15:29.752	6		184.74
			6	184.74
			6	184.74
13/05/2025	18:15:27.538	3		184.74
			3	184.74
			3	184.74
13/05/2025	18:10:48.630	6		184.42
			6	184.42
			6	184.42
13/05/2025	18:08:24.833	22		184.40
			22	184.40
			22	184.40
13/05/2025	18:06:04.339	3		184.38
			3	184.38
			3	184.38
13/05/2025	18:05:52.306	5		184.40
			5	184.40
			5	184.40
13/05/2025	18:02:18.104	54		184.46
			54	184.46
			54	184.46
13/05/2025	18:02:12.315	3		184.50
			3	184.50
			3	184.50
13/05/2025	17:58:41.014	6		184.64
			6	184.64
			6	184.64
13/05/2025	17:56:33.288	1		184.66
			1	184.66
			1	184.66
13/05/2025	17:55:53.453	1		184.60
			1	184.60
			1	184.60
13/05/2025	17:53:35.651	108		184.54
			108	184.54
			108	184.54
13/05/2025	17:51:27.342	109		184.54
			109	184.54
			109	184.54
13/05/2025	17:49:12.075	1		184.62
			1	184.62
			1	184.62
13/05/2025	17:45:56.680	1		184.68
			1	184.68
			1	184.68
13/05/2025	17:43:06.786	1		184.70
			1	184.70
			1	184.70
13/05/2025	17:37:37.270	1		184.66
			1	184.66
			1	184.66
13/05/2025	17:37:21.011	1		184.66
			1	184.66
			1	184.66
13/05/2025	17:37:02.774	100		184.78
			100	184.78
			100	184.78
13/05/2025	17:35:53.860	6		184.48
			6	184.48
			6	184.48
13/05/2025	17:32:50.682	4		184.64
			4	184.64
			4	184.64
13/05/2025	17:32:38.273	5		184.66
			5	184.66
			5	184.66
13/05/2025	17:30:08.398	3		184.62
			3	184.62
			3	184.62
13/05/2025	17:29:49.678	6		184.64
			6	184.64
			6	184.64
13/05/2025	17:27:14.738	1		184.70
			1	184.70
			1	184.70
13/05/2025	17:26:31.009	560		184.66
			560	184.66
			560	184.66
13/05/2025	17:24:26.967	21		184.42
			21	184.42
			21	184.42
13/05/2025	17:21:31.875	3		184.54
			3	184.54
			3	184.54
13/05/2025	17:20:59.357	1		184.58
			1	184.58
			1	184.58
13/05/2025	17:16:26.910	10		184.50
			10	184.50
			10	184.50
13/05/2025	17:15:11.591	30		184.50
			30	184.50
			30	184.50
13/05/2025	17:13:44.553	50		184.48
			50	184.48
			50	184.48
13/05/2025	17:12:03.427	50		184.62
			50	184.62
			50	184.62
13/05/2025	17:10:57.674	8		184.56
			8	184.56
			8	184.56
13/05/2025	17:09:14.225	14		184.48
			14	184.48
			14	184.48
13/05/2025	17:06:28.168	1		184.44
			1	184.44
			1	184.44
13/05/2025	17:06:12.175	2		184.36
			2	184.36
			2	184.36
13/05/2025	17:05:49.270	1		184.34
			1	184.34
			1	184.34
13/05/2025	17:04:01.215	11		184.58
			11	184.58
			11	184.58
13/05/2025	17:03:02.136	10		184.56
			10	184.56
			10	184.56
13/05/2025	17:02:22.244	27		184.56
			27	184.56
			27	184.56
13/05/2025	16:57:44.334	1		184.52
			1	184.52
			1	184.52
13/05/2025	16:55:35.234	1		184.58
			1	184.58
			1	184.58
13/05/2025	16:53:40.684	1		184.48
			1	184.48
			1	184.48
13/05/2025	16:49:33.141	84		184.20
			84	184.20
			84	184.20
13/05/2025	16:47:38.923	50		184.18
			50	184.18
			50	184.18
13/05/2025	16:46:24.029	2		184.38
			2	184.38
			2	184.38
13/05/2025	16:43:10.179	2		184.34
			2	184.34
			2	184.34
13/05/2025	16:42:11.909	4		184.24
			4	184.24
			4	184.24
13/05/2025	16:41:45.751	2		184.32
			2	184.32
			2	184.32
13/05/2025	16:41:44.057	1		184.32
			1	184.32
			1	184.32
13/05/2025	16:39:21.299	16		184.62
			16	184.62
			16	184.62
13/05/2025	16:37:42.201	1		184.64
			1	184.64
			1	184.64
13/05/2025	16:35:41.115	50		184.66
			50	184.66
			50	184.66
13/05/2025	16:35:25.632	3		184.70
			3	184.70
			3	184.70
13/05/2025	16:32:57.919	10		184.70
			10	184.70
			10	184.70
13/05/2025	16:30:07.933	2		184.54
			2	184.54
			2	184.54
13/05/2025	16:28:51.083	623		184.68
			623	184.68
			623	184.68
13/05/2025	16:25:03.169	3		184.54
			3	184.54
			3	184.54
13/05/2025	16:22:37.963	45		184.52
			45	184.52
			45	184.52
13/05/2025	16:21:50.929	20		184.42
			20	184.42
			20	184.42
13/05/2025	16:20:05.188	1		184.64
			1	184.64
			1	184.64
13/05/2025	16:20:02.941	76		184.62
			76	184.62
			76	184.62
13/05/2025	16:19:25.747	1		184.72
			1	184.72
			1	184.72
13/05/2025	16:18:48.719	1		184.76
			1	184.76
			1	184.76
13/05/2025	16:18:38.034	2		184.78
			2	184.78
			2	184.78
13/05/2025	16:17:25.469	6		184.90
			6	184.90
			6	184.90
13/05/2025	16:11:36.266	100		184.06
			100	184.06
			100	184.06
13/05/2025	16:11:22.765	30		184.04
			30	184.04
			30	184.04
13/05/2025	16:11:06.026	136		184.06
			136	184.06
			136	184.06
13/05/2025	16:09:04.332	3		184.24
			3	184.24
			3	184.24
13/05/2025	16:08:50.953	1		184.30
			1	184.30
			1	184.30
13/05/2025	16:08:08.441	380		184.28
			380	184.28
			380	184.28
13/05/2025	16:03:26.645	2		184.00
			2	184.00
			2	184.00
13/05/2025	16:02:34.456	250		184.00
			142	184.00
			3	184.00
			65	184.00
			40	184.00
			250	184.00
13/05/2025	16:01:10.951	50		183.94
			50	183.94
			50	183.94
13/05/2025	16:00:02.168	1		183.88
			1	183.88
			1	183.88
13/05/2025	15:59:03.957	300		183.86
			300	183.86
			300	183.86
13/05/2025	15:58:26.618	30		183.86
			30	183.86
			30	183.86
13/05/2025	15:57:00.611	20		183.90
			20	183.90
			20	183.90
13/05/2025	15:56:51.267	3		183.88
			3	183.88
			3	183.88
13/05/2025	15:56:39.586	3		183.86
			3	183.86
			3	183.86
13/05/2025	15:55:57.361	3		183.80
			3	183.80
			3	183.80
13/05/2025	15:55:46.482	10		183.74
			10	183.74
			10	183.74
13/05/2025	15:55:21.621	33		183.70
			33	183.70
			33	183.70
13/05/2025	15:50:26.758	2		183.20
			2	183.20
			2	183.20
13/05/2025	15:47:47.734	19		183.18
			19	183.18
			19	183.18
13/05/2025	15:46:12.928	95		183.12
			95	183.12
			95	183.12
13/05/2025	15:45:11.140	15		183.16
			15	183.16
			15	183.16
13/05/2025	15:44:20.304	100		183.16
			100	183.16
			100	183.16
13/05/2025	15:43:17.610	1		183.16
			1	183.16
			1	183.16
13/05/2025	15:42:50.644	5		183.18
			5	183.18
			5	183.18
13/05/2025	15:42:24.710	3		183.26
			3	183.26
			3	183.26
13/05/2025	15:40:45.299	5		183.22
			5	183.22
			5	183.22
13/05/2025	15:37:19.601	3		183.04
			3	183.04
			3	183.04
13/05/2025	15:36:08.471	2		183.06
			2	183.06
			2	183.06
13/05/2025	15:35:25.405	300		183.02
			300	183.02
			300	183.02
13/05/2025	15:35:24.543	10		183.02
			10	183.02
			10	183.02
13/05/2025	15:35:05.819	92		183.04
			92	183.04
			92	183.04
13/05/2025	15:34:32.336	9		182.86
			9	182.86
			9	182.86
13/05/2025	15:34:07.219	110		182.88
			110	182.88
			110	182.88
13/05/2025	15:33:48.299	30		182.82
			30	182.82
			30	182.82
13/05/2025	15:32:45.235	6		182.60
			6	182.60
			6	182.60
13/05/2025	15:25:49.476	55		182.62
			55	182.62
			55	182.62
13/05/2025	15:22:18.492	30		182.82
			30	182.82
			30	182.82
13/05/2025	15:18:55.714	54		182.86
			54	182.86
			54	182.86
13/05/2025	15:17:21.682	18		182.88
			18	182.88
			18	182.88
13/05/2025	15:15:45.498	20		182.94
			20	182.94
			20	182.94
13/05/2025	15:15:30.806	195		182.98
			195	182.98
			195	182.98
13/05/2025	15:10:02.205	27		182.82
			27	182.82
			27	182.82
13/05/2025	15:06:35.702	29		182.92
			29	182.92
			29	182.92
13/05/2025	15:01:13.321	5		182.86
			5	182.86
			5	182.86
13/05/2025	15:01:10.790	5		182.86
			5	182.86
			5	182.86
13/05/2025	14:59:40.431	80		182.90
			80	182.90
			80	182.90
13/05/2025	14:59:20.081	1		182.94
			1	182.94
			1	182.94
13/05/2025	14:55:28.679	200		182.92
			200	182.92
			200	182.92
13/05/2025	14:51:19.224	3		183.02
			3	183.02
			3	183.02
13/05/2025	14:51:07.450	1		183.04
			1	183.04
			1	183.04
13/05/2025	14:50:40.536	32		183.02
			32	183.02
			32	183.02
13/05/2025	14:49:29.226	5		182.90
			5	182.90
			5	182.90
13/05/2025	14:46:00.346	55		182.80
			55	182.80
			55	182.80
13/05/2025	14:43:08.422	1		182.88
			1	182.88
			1	182.88
13/05/2025	14:42:35.222	50		182.94
			50	182.94
			50	182.94
13/05/2025	14:41:57.223	300		182.96
			300	182.96
			300	182.96
13/05/2025	14:30:57.048	76		183.34
			76	183.34
			76	183.34
13/05/2025	14:30:11.732	64		183.02
			64	183.02
			64	183.02
13/05/2025	14:15:15.210	1		182.82
			1	182.82
			1	182.82
13/05/2025	14:09:13.623	560		182.80
			560	182.80
			560	182.80
13/05/2025	14:07:23.728	2		182.78
			2	182.78
			2	182.78
13/05/2025	14:05:57.159	1		182.66
			1	182.66
			1	182.66
13/05/2025	14:04:25.845	2		182.66
			2	182.66
			2	182.66
13/05/2025	14:02:38.903	3		182.62
			3	182.62
			3	182.62
13/05/2025	14:02:14.245	5		182.68
			5	182.68
			5	182.68
13/05/2025	14:01:43.536	27		182.66
			27	182.66
			27	182.66
13/05/2025	13:59:07.597	1		182.74
			1	182.74
			1	182.74
13/05/2025	13:56:53.463	1		182.72
			1	182.72
			1	182.72
13/05/2025	13:56:44.177	3		182.70
			3	182.70
			3	182.70
13/05/2025	13:54:09.074	100		182.56
			100	182.56
			100	182.56
13/05/2025	13:53:50.667	1		182.60
			1	182.60
			1	182.60
13/05/2025	13:53:14.242	1		182.62
			1	182.62
			1	182.62
13/05/2025	13:52:15.080	2		182.52
			2	182.52
			2	182.52
13/05/2025	13:46:54.270	10		182.66
			10	182.66
			10	182.66
13/05/2025	13:45:39.241	3		182.62
			3	182.62
			3	182.62
13/05/2025	13:45:01.970	2		182.64
			2	182.64
			2	182.64
13/05/2025	13:44:41.684	3		182.62
			3	182.62
			3	182.62
13/05/2025	13:44:06.145	3		182.62
			3	182.62
			3	182.62
13/05/2025	13:41:59.362	3		182.58
			3	182.58
			3	182.58
13/05/2025	13:41:52.523	2		182.60
			2	182.60
			2	182.60
13/05/2025	13:36:51.673	2		182.42
			2	182.42
			2	182.42
13/05/2025	13:30:10.091	100		182.40
			100	182.40
			100	182.40
13/05/2025	13:26:47.906	3		182.48
			3	182.48
			3	182.48
13/05/2025	13:26:26.081	2		182.44
			2	182.44
			2	182.44
13/05/2025	13:19:50.512	25		182.56
			25	182.56
			25	182.56
13/05/2025	13:17:39.602	3		182.58
			3	182.58
			3	182.58
13/05/2025	13:17:19.978	2		182.58
			2	182.58
			2	182.58
13/05/2025	13:14:52.838	29		182.54
			29	182.54
			29	182.54
13/05/2025	13:14:32.053	9		182.56
			9	182.56
			9	182.56
13/05/2025	13:12:59.978	1		182.54
			1	182.54
			1	182.54
13/05/2025	13:08:27.887	1		182.44
			1	182.44
			1	182.44
13/05/2025	13:07:47.944	1		182.38
			1	182.38
			1	182.38
13/05/2025	13:06:53.888	1		182.32
			1	182.32
			1	182.32
13/05/2025	13:03:23.186	3		182.42
			3	182.42
			3	182.42
13/05/2025	12:56:34.081	3		182.48
			3	182.48
			3	182.48
13/05/2025	12:55:53.318	1		182.50
			1	182.50
			1	182.50
13/05/2025	12:55:39.290	20		182.46
			20	182.46
			20	182.46
13/05/2025	12:48:05.599	4		182.46
			4	182.46
			4	182.46
13/05/2025	12:35:10.788	90		182.20
			90	182.20
			90	182.20
13/05/2025	12:34:50.627	25		182.12
			25	182.12
			25	182.12
13/05/2025	12:28:52.503	1		182.14
			1	182.14
			1	182.14
13/05/2025	12:24:23.600	1		182.26
			1	182.26
			1	182.26
13/05/2025	12:21:25.250	26		182.34
			26	182.34
			26	182.34
13/05/2025	12:21:16.070	5		182.32
			5	182.32
			5	182.32
13/05/2025	12:16:37.822	30		182.22
			30	182.22
			30	182.22
13/05/2025	12:15:02.744	4		182.26
			4	182.26
			4	182.26
13/05/2025	12:11:53.342	3		182.30
			3	182.30
			3	182.30
13/05/2025	12:04:27.944	1		182.08
			1	182.08
			1	182.08
13/05/2025	12:03:46.489	1		182.14
			1	182.14
			1	182.14
13/05/2025	12:02:28.929	1		182.12
			1	182.12
			1	182.12
13/05/2025	12:00:27.270	2		182.20
			2	182.20
			2	182.20
13/05/2025	12:00:03.812	19		182.22
			19	182.22
			19	182.22
13/05/2025	11:53:10.524	3		181.96
			3	181.96
			3	181.96
13/05/2025	11:53:00.252	2		182.00
			2	182.00
			2	182.00
13/05/2025	11:51:07.314	66		181.96
			39	181.96
			66	181.96
			27	181.96
13/05/2025	11:47:29.865	6		181.94
			6	181.94
			6	181.94
13/05/2025	11:38:12.320	1		181.98
			1	181.98
			1	181.98
13/05/2025	11:35:05.357	10		181.90
			10	181.90
			10	181.90
13/05/2025	11:34:12.478	10		181.90
			10	181.90
			10	181.90
13/05/2025	11:33:36.623	1		181.92
			1	181.92
			1	181.92
13/05/2025	11:30:56.002	54		181.92
			54	181.92
			54	181.92
13/05/2025	11:29:41.138	15		181.96
			15	181.96
			15	181.96
13/05/2025	11:29:11.659	1		181.90
			1	181.90
			1	181.90
13/05/2025	11:21:53.312	12		181.80
			12	181.80
			12	181.80
13/05/2025	11:19:42.912	11		181.82
			11	181.82
			11	181.82
13/05/2025	11:15:37.801	2		181.82
			2	181.82
			2	181.82
13/05/2025	11:10:51.437	8		181.84
			8	181.84
			8	181.84
13/05/2025	11:08:14.110	2		181.86
			2	181.86
			2	181.86
13/05/2025	11:02:05.104	1		181.74
			1	181.74
			1	181.74
13/05/2025	11:01:21.502	1		181.74
			1	181.74
			1	181.74
13/05/2025	11:00:04.799	1		181.60
			1	181.60
			1	181.60
13/05/2025	10:59:54.935	3		181.64
			3	181.64
			3	181.64
13/05/2025	10:59:42.155	1		181.70
			1	181.70
			1	181.70
13/05/2025	10:57:10.125	10		181.66
			10	181.66
			10	181.66
13/05/2025	10:52:58.707	1		181.66
			1	181.66
			1	181.66
13/05/2025	10:52:46.686	54		181.68
			54	181.68
			54	181.68
13/05/2025	10:52:39.047	10		181.68
			10	181.68
			10	181.68
13/05/2025	10:48:05.259	7		181.84
			7	181.84
			7	181.84
13/05/2025	10:46:32.387	20		181.88
			20	181.88
			20	181.88
13/05/2025	10:43:40.669	1 139		181.94
			1 139	181.94
			1 139	181.94
13/05/2025	10:40:47.984	1 559		181.98
			1 559	181.98
			1 559	181.98
13/05/2025	10:40:41.197	14		182.00
			14	182.00
			14	182.00
13/05/2025	10:40:07.369	50		182.12
			50	182.12
			50	182.12
13/05/2025	10:38:41.419	4		182.12
			4	182.12
			4	182.12
13/05/2025	10:37:58.103	28		182.16
			28	182.16
			28	182.16
13/05/2025	10:35:44.735	26		182.14
			26	182.14
			26	182.14
13/05/2025	10:32:48.721	19		181.96
			19	181.96
			19	181.96
13/05/2025	10:32:43.488	1		181.96
			1	181.96
			1	181.96
13/05/2025	10:30:42.815	1 721		181.96
			1 721	181.96
			1 721	181.96
13/05/2025	10:25:39.966	6		181.94
			6	181.94
			6	181.94
13/05/2025	10:23:50.547	50		181.98
			50	181.98
			50	181.98
13/05/2025	10:22:29.317	3		181.96
			3	181.96
			3	181.96
13/05/2025	10:21:42.356	400		181.92
			400	181.92
			400	181.92
13/05/2025	10:21:37.614	50		181.92
			50	181.92
			50	181.92
13/05/2025	10:21:22.226	45		181.92
			45	181.92
			45	181.92
13/05/2025	10:18:48.679	2		181.88
			2	181.88
			2	181.88
13/05/2025	10:18:08.729	1		181.90
			1	181.90
			1	181.90
13/05/2025	10:17:40.652	10		181.90
			10	181.90
			10	181.90
13/05/2025	10:11:01.515	550		181.76
			550	181.76
			550	181.76
13/05/2025	10:08:06.953	1		181.74
			1	181.74
			1	181.74
13/05/2025	10:06:14.692	20		181.72
			20	181.72
			20	181.72
13/05/2025	10:04:19.251	2		181.76
			2	181.76
			2	181.76
13/05/2025	10:01:07.564	4		181.76
			4	181.76
			4	181.76
13/05/2025	09:59:52.426	10		181.80
			10	181.80
			10	181.80
13/05/2025	09:51:26.902	5		181.78
			5	181.78
			5	181.78
13/05/2025	09:48:57.164	3		181.70
			3	181.70
			3	181.70
13/05/2025	09:48:48.213	1 000		181.74
			1 000	181.74
			1 000	181.74
13/05/2025	09:47:57.445	17		181.68
			17	181.68
			17	181.68
13/05/2025	09:47:50.958	200		181.68
			200	181.68
			200	181.68
13/05/2025	09:45:33.146	1		181.68
			1	181.68
			1	181.68
13/05/2025	09:44:41.483	3		181.66
			3	181.66
			3	181.66
13/05/2025	09:44:27.602	24		181.66
			24	181.66
			24	181.66
13/05/2025	09:42:32.500	3		181.72
			3	181.72
			3	181.72
13/05/2025	09:41:54.074	3		181.78
			3	181.78
			3	181.78
13/05/2025	09:38:12.127	3		181.78
			3	181.78
			3	181.78
13/05/2025	09:32:43.788	2		181.90
			2	181.90
			2	181.90
13/05/2025	09:30:41.547	30		181.78
			30	181.78
			30	181.78
13/05/2025	09:30:22.141	1		181.82
			1	181.82
			1	181.82
13/05/2025	09:29:56.850	2		181.78
			2	181.78
			2	181.78
13/05/2025	09:29:46.767	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:24:51.450	7		181.56
			7	181.56
			7	181.56
13/05/2025	09:24:37.584	1		181.54
			1	181.54
			1	181.54
13/05/2025	09:24:32.058	1		181.54
			1	181.54
			1	181.54
13/05/2025	09:24:25.108	2		181.50
			2	181.50
			2	181.50
13/05/2025	09:24:16.263	4		181.56
			4	181.56
			4	181.56
13/05/2025	09:24:07.014	1		181.58
			1	181.58
			1	181.58
13/05/2025	09:23:36.029	1		181.72
			1	181.72
			1	181.72
13/05/2025	09:23:13.865	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:23:10.744	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:23:02.085	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:22:46.391	6		181.70
			6	181.70
			6	181.70
13/05/2025	09:22:39.746	1		181.72
			1	181.72
			1	181.72
13/05/2025	09:22:34.914	1		181.74
			1	181.74
			1	181.74
13/05/2025	09:22:13.092	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:22:12.590	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:22:04.551	3		181.78
			3	181.78
			3	181.78
13/05/2025	09:21:34.766	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:21:16.753	3		181.86
			3	181.86
			3	181.86
13/05/2025	09:21:02.965	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:20:37.709	1		181.92
			1	181.92
			1	181.92
13/05/2025	09:19:41.472	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:19:34.727	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:19:00.921	4		181.98
			4	181.98
			4	181.98
13/05/2025	09:18:38.688	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:18:36.671	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:38.591	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:33.809	1		182.08
			1	182.08
			1	182.08
13/05/2025	09:17:32.356	3		182.04
			3	182.04
			3	182.04
13/05/2025	09:17:31.450	1		182.08
			1	182.08
			1	182.08
13/05/2025	09:17:07.009	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:06.003	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:02.076	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:16:51.185	16		182.00
			16	182.00
			16	182.00
13/05/2025	09:16:46.382	4		181.98
			4	181.98
			4	181.98
13/05/2025	09:16:31.699	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:16:31.091	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:15:40.588	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:15:40.284	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:15:31.613	250		181.96
			250	181.96
			250	181.96
13/05/2025	09:15:17.457	3		181.92
			3	181.92
			3	181.92
13/05/2025	09:15:07.089	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:15:02.055	1		181.98
			1	181.98
			1	181.98
13/05/2025	09:14:37.609	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:14:30.466	3		181.98
			3	181.98
			3	181.98

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: 100.6125 / Ask: 100.7737
Volume: 23 214
+0.04%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 19:15:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice