Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

676

601

79.94

Date	Time	Volume	Order Volume	Price
09/05/2025	13:48:13.853	1		79.94
			1	79.94
			1	79.94
09/05/2025	13:47:09.847	1		79.92
			1	79.92
			1	79.92
09/05/2025	13:46:26.982	1		79.90
			1	79.90
			1	79.90
09/05/2025	13:45:17.945	1		79.74
			1	79.74
			1	79.74
09/05/2025	13:45:02.399	3		79.77
			3	79.77
			3	79.77
09/05/2025	13:44:55.818	1		79.83
			1	79.83
			1	79.83
09/05/2025	13:44:23.906	1		79.84
			1	79.84
			1	79.84
09/05/2025	13:44:13.033	2		79.84
			2	79.84
			2	79.84
09/05/2025	13:44:10.019	1		79.77
			1	79.77
			1	79.77
09/05/2025	13:43:03.782	1		79.75
			1	79.75
			1	79.75
09/05/2025	13:40:20.871	3		79.68
			3	79.68
			3	79.68
09/05/2025	13:40:15.640	12		79.70
			12	79.70
			12	79.70
09/05/2025	13:39:25.720	1		79.69
			1	79.69
			1	79.69
09/05/2025	13:39:13.745	1		79.68
			1	79.68
			1	79.68
09/05/2025	13:31:59.499	1		79.80
			1	79.80
			1	79.80
09/05/2025	13:30:36.059	1		79.71
			1	79.71
			1	79.71
09/05/2025	13:30:30.321	7		79.83
			7	79.83
			7	79.83
09/05/2025	13:29:49.772	3		79.51
			3	79.51
			3	79.51
09/05/2025	13:29:09.635	1		79.97
			1	79.97
			1	79.97
09/05/2025	13:29:05.608	1		79.84
			1	79.84
			1	79.84
09/05/2025	13:28:14.993	2		79.90
			2	79.90
			2	79.90
09/05/2025	13:27:29.395	1		79.57
			1	79.57
			1	79.57
09/05/2025	13:27:02.473	15		79.51
			15	79.51
			15	79.51
09/05/2025	13:26:38.751	76		80.02
			51	80.02
			76	80.02
			25	80.02
09/05/2025	13:26:36.872	2		79.97
			2	79.97
			2	79.97
09/05/2025	13:26:23.977	2		79.94
			2	79.94
			2	79.94
09/05/2025	13:24:17.182	10		79.95
			10	79.95
			10	79.95
09/05/2025	13:23:21.416	5		79.98
			5	79.98
			5	79.98
09/05/2025	13:23:03.191	2		79.93
			2	79.93
			2	79.93
09/05/2025	13:23:02.992	4		79.98
			4	79.98
			4	79.98
09/05/2025	13:21:02.427	38		79.95
			12	79.95
			38	79.95
			26	79.95
09/05/2025	13:20:43.885	1		79.95
			1	79.95
			1	79.95
09/05/2025	13:20:34.523	1		79.92
			1	79.92
			1	79.92
09/05/2025	13:19:04.653	10		79.93
			10	79.93
			10	79.93
09/05/2025	13:18:30.038	1		79.96
			1	79.96
			1	79.96
09/05/2025	13:18:14.841	10		79.96
			10	79.96
			10	79.96
09/05/2025	13:17:45.053	1		79.95
			1	79.95
			1	79.95
09/05/2025	13:16:29.767	12		79.91
			12	79.91
			12	79.91
09/05/2025	13:14:09.981	2		79.95
			2	79.95
			2	79.95
09/05/2025	13:13:51.574	2		79.90
			2	79.90
			2	79.90
09/05/2025	13:13:27.658	5		79.95
			5	79.95
			5	79.95
09/05/2025	13:12:30.859	1		79.96
			1	79.96
			1	79.96
09/05/2025	13:12:28.543	1		79.96
			1	79.96
			1	79.96
09/05/2025	13:11:32.171	1		79.87
			1	79.87
			1	79.87
09/05/2025	13:11:00.768	3		79.86
			3	79.86
			3	79.86
09/05/2025	13:10:12.466	1		79.99
			1	79.99
			1	79.99
09/05/2025	13:03:39.830	3		79.91
			3	79.91
			3	79.91
09/05/2025	13:01:35.322	1		79.94
			1	79.94
			1	79.94
09/05/2025	13:00:44.695	1		79.94
			1	79.94
			1	79.94
09/05/2025	13:00:02.519	2		79.96
			2	79.96
			2	79.96
09/05/2025	12:55:56.004	4		79.94
			4	79.94
			4	79.94
09/05/2025	12:55:22.306	3		79.89
			3	79.89
			3	79.89
09/05/2025	12:54:41.652	3		80.05
			3	80.05
			3	80.05
09/05/2025	12:54:40.937	1		80.05
			1	80.05
			1	80.05
09/05/2025	12:54:37.713	7		80.00
			7	80.00
			7	80.00
09/05/2025	12:54:01.577	1		79.94
			1	79.94
			1	79.94
09/05/2025	12:53:07.842	1		79.90
			1	79.90
			1	79.90
09/05/2025	12:50:46.540	1		79.93
			1	79.93
			1	79.93
09/05/2025	12:50:26.513	3		79.93
			3	79.93
			3	79.93
09/05/2025	12:50:08.995	4		79.90
			4	79.90
			4	79.90
09/05/2025	12:48:45.477	1		79.92
			1	79.92
			1	79.92
09/05/2025	12:48:37.528	1		79.89
			1	79.89
			1	79.89
09/05/2025	12:48:37.128	3		79.89
			3	79.89
			3	79.89
09/05/2025	12:48:02.119	1		79.94
			1	79.94
			1	79.94
09/05/2025	12:47:56.372	1		79.94
			1	79.94
			1	79.94
09/05/2025	12:47:55.265	1		79.94
			1	79.94
			1	79.94
09/05/2025	12:47:31.140	81		79.90
			81	79.90
			81	79.90
09/05/2025	12:46:03.255	4		79.92
			4	79.92
			4	79.92
09/05/2025	12:45:44.646	51		79.94
			51	79.94
			51	79.94
09/05/2025	12:42:50.607	1		79.96
			1	79.96
			1	79.96
09/05/2025	12:42:43.567	2		79.93
			2	79.93
			2	79.93
09/05/2025	12:42:29.875	4		79.97
			4	79.97
			4	79.97
09/05/2025	12:41:46.292	3		79.93
			3	79.93
			3	79.93
09/05/2025	12:41:32.508	2		79.97
			2	79.97
			2	79.97
09/05/2025	12:39:06.757	1		79.96
			1	79.96
			1	79.96
09/05/2025	12:39:00.417	3		79.92
			3	79.92
			3	79.92
09/05/2025	12:38:50.952	3		79.96
			3	79.96
			3	79.96
09/05/2025	12:37:15.357	170		79.93
			170	79.93
			170	79.93
09/05/2025	12:37:13.837	3		79.98
			3	79.98
			3	79.98
09/05/2025	12:36:56.520	1		79.98
			1	79.98
			1	79.98
09/05/2025	12:35:50.692	10		79.98
			10	79.98
			10	79.98
09/05/2025	12:35:35.598	3		79.93
			3	79.93
			3	79.93
09/05/2025	12:35:29.971	1		79.98
			1	79.98
			1	79.98
09/05/2025	12:35:28.351	5		79.98
			5	79.98
			5	79.98
09/05/2025	12:34:19.792	2		79.94
			2	79.94
			2	79.94
09/05/2025	12:33:22.221	1		79.98
			1	79.98
			1	79.98
09/05/2025	12:32:09.355	8		79.98
			8	79.98
			8	79.98
09/05/2025	12:31:26.385	1		79.98
			1	79.98
			1	79.98
09/05/2025	12:30:44.821	1		79.97
			1	79.97
			1	79.97
09/05/2025	12:29:39.199	15		79.96
			15	79.96
			15	79.96
09/05/2025	12:29:38.102	14		79.91
			14	79.91
			14	79.91
09/05/2025	12:29:17.362	3		79.91
			3	79.91
			3	79.91
09/05/2025	12:29:07.198	2		79.95
			2	79.95
			2	79.95
09/05/2025	12:26:42.395	1		79.92
			1	79.92
			1	79.92
09/05/2025	12:26:39.076	1		79.97
			1	79.97
			1	79.97
09/05/2025	12:24:46.375	1		79.95
			1	79.95
			1	79.95
09/05/2025	12:24:00.283	2		79.95
			2	79.95
			2	79.95
09/05/2025	12:23:17.616	1		79.96
			1	79.96
			1	79.96
09/05/2025	12:22:54.697	25		79.94
			25	79.94
			25	79.94
09/05/2025	12:22:53.165	1		79.89
			1	79.89
			1	79.89
09/05/2025	12:22:21.670	1		79.89
			1	79.89
			1	79.89
09/05/2025	12:21:58.932	3		79.89
			3	79.89
			3	79.89
09/05/2025	12:21:53.892	170		79.92
			170	79.92
			170	79.92
09/05/2025	12:19:51.302	1		79.91
			1	79.91
			1	79.91
09/05/2025	12:19:51.201	1		79.96
			1	79.96
			1	79.96
09/05/2025	12:19:49.196	40		79.96
			40	79.96
			40	79.96
09/05/2025	12:19:09.833	1		79.98
			1	79.98
			1	79.98
09/05/2025	12:17:57.482	1		79.92
			1	79.92
			1	79.92
09/05/2025	12:17:40.878	1		79.92
			1	79.92
			1	79.92
09/05/2025	12:08:07.765	1		79.91
			1	79.91
			1	79.91
09/05/2025	12:07:12.004	2		79.91
			2	79.91
			2	79.91
09/05/2025	12:05:31.371	1		79.92
			1	79.92
			1	79.92
09/05/2025	12:04:40.134	3		79.86
			3	79.86
			3	79.86
09/05/2025	12:03:56.868	13		79.91
			13	79.91
			13	79.91
09/05/2025	12:03:51.037	1		79.91
			1	79.91
			1	79.91
09/05/2025	12:02:53.270	1		79.91
			1	79.91
			1	79.91
09/05/2025	12:01:41.028	1		79.84
			1	79.84
			1	79.84
09/05/2025	12:01:17.362	1		79.88
			1	79.88
			1	79.88
09/05/2025	12:00:40.057	4		79.83
			4	79.83
			4	79.83
09/05/2025	11:58:29.102	1		79.88
			1	79.88
			1	79.88
09/05/2025	11:57:50.051	1		79.87
			1	79.87
			1	79.87
09/05/2025	11:57:21.882	2		79.81
			2	79.81
			2	79.81
09/05/2025	11:57:08.904	3		79.81
			3	79.81
			3	79.81
09/05/2025	11:57:00.547	1		79.87
			1	79.87
			1	79.87
09/05/2025	11:56:40.417	3		79.87
			3	79.87
			3	79.87
09/05/2025	11:56:37.700	2		79.87
			2	79.87
			2	79.87
09/05/2025	11:55:45.879	1		79.85
			1	79.85
			1	79.85
09/05/2025	11:55:05.041	1		79.86
			1	79.86
			1	79.86
09/05/2025	11:53:44.025	3		79.78
			3	79.78
			3	79.78
09/05/2025	11:53:04.692	3		79.80
			3	79.80
			3	79.80
09/05/2025	11:52:54.028	1		79.85
			1	79.85
			1	79.85
09/05/2025	11:51:47.698	2		79.85
			2	79.85
			2	79.85
09/05/2025	11:48:15.088	7		79.79
			7	79.79
			7	79.79
09/05/2025	11:48:08.850	1		79.83
			1	79.83
			1	79.83
09/05/2025	11:47:08.560	1		79.83
			1	79.83
			1	79.83
09/05/2025	11:45:51.491	3		79.79
			3	79.79
			3	79.79
09/05/2025	11:44:40.124	3		79.79
			3	79.79
			3	79.79
09/05/2025	11:44:24.109	1		79.84
			1	79.84
			1	79.84
09/05/2025	11:43:25.624	20		79.79
			20	79.79
			20	79.79
09/05/2025	11:43:15.661	5		79.85
			5	79.85
			5	79.85
09/05/2025	11:43:03.253	20		79.79
			20	79.79
			20	79.79
09/05/2025	11:42:28.350	1		79.85
			1	79.85
			1	79.85
09/05/2025	11:42:18.684	1		79.85
			1	79.85
			1	79.85
09/05/2025	11:40:23.635	7		79.83
			7	79.83
			7	79.83
09/05/2025	11:39:41.062	1		79.76
			1	79.76
			1	79.76
09/05/2025	11:38:14.508	6		79.81
			6	79.81
			6	79.81
09/05/2025	11:37:26.704	5		79.74
			5	79.74
			5	79.74
09/05/2025	11:33:19.200	1		79.74
			1	79.74
			1	79.74
09/05/2025	11:32:25.621	1		79.79
			1	79.79
			1	79.79
09/05/2025	11:31:34.481	4		79.75
			4	79.75
			4	79.75
09/05/2025	11:31:05.186	4		79.78
			4	79.78
			4	79.78
09/05/2025	11:29:46.173	12		79.79
			12	79.79
			12	79.79
09/05/2025	11:29:43.153	2		79.74
			2	79.74
			2	79.74
09/05/2025	11:29:25.230	1		79.74
			1	79.74
			1	79.74
09/05/2025	11:28:58.355	3		79.79
			3	79.79
			3	79.79
09/05/2025	11:28:51.312	1		79.79
			1	79.79
			1	79.79
09/05/2025	11:27:21.738	1		79.79
			1	79.79
			1	79.79
09/05/2025	11:25:16.127	1		79.73
			1	79.73
			1	79.73
09/05/2025	11:24:39.697	1		79.73
			1	79.73
			1	79.73
09/05/2025	11:24:34.763	1		79.79
			1	79.79
			1	79.79
09/05/2025	11:24:08.303	3		79.77
			3	79.77
			3	79.77
09/05/2025	11:22:23.925	1		79.78
			1	79.78
			1	79.78
09/05/2025	11:21:09.061	3		79.74
			3	79.74
			3	79.74
09/05/2025	11:20:39.620	4		79.79
			4	79.79
			4	79.79
09/05/2025	11:20:27.143	1		79.79
			1	79.79
			1	79.79
09/05/2025	11:19:47.699	3		79.79
			3	79.79
			3	79.79
09/05/2025	11:19:32.297	1		79.74
			1	79.74
			1	79.74
09/05/2025	11:18:42.692	1		79.76
			1	79.76
			1	79.76
09/05/2025	11:18:31.319	2		79.77
			2	79.77
			2	79.77
09/05/2025	11:17:21.265	32		79.79
			32	79.79
			32	79.79
09/05/2025	11:15:10.820	4		79.72
			4	79.72
			4	79.72
09/05/2025	11:13:26.134	2		79.79
			2	79.79
			2	79.79
09/05/2025	11:12:46.786	1		79.78
			1	79.78
			1	79.78
09/05/2025	11:12:37.644	1		79.73
			1	79.73
			1	79.73
09/05/2025	11:08:20.688	3		79.72
			3	79.72
			3	79.72
09/05/2025	11:07:37.613	1		79.77
			1	79.77
			1	79.77
09/05/2025	11:04:36.755	50		79.73
			50	79.73
			50	79.73
09/05/2025	11:02:44.736	2		79.73
			2	79.73
			2	79.73
09/05/2025	11:02:33.899	1		79.73
			1	79.73
			1	79.73
09/05/2025	11:01:38.798	1		79.73
			1	79.73
			1	79.73
09/05/2025	11:00:46.205	13		79.69
			13	79.69
			13	79.69
09/05/2025	11:00:03.788	3		79.69
			3	79.69
			3	79.69
09/05/2025	11:00:02.241	1 285		79.69
			1 285	79.69
			1 285	79.69
09/05/2025	11:00:00.740	764		79.66
			764	79.66
			764	79.66
09/05/2025	10:59:19.278	3		79.66
			3	79.66
			3	79.66
09/05/2025	10:58:45.573	13		79.72
			13	79.72
			13	79.72
09/05/2025	10:56:11.206	2		79.69
			2	79.69
			2	79.69
09/05/2025	10:56:09.392	3		79.69
			3	79.69
			3	79.69
09/05/2025	10:55:10.128	125		79.70
			125	79.70
			125	79.70
09/05/2025	10:54:06.523	1		79.73
			1	79.73
			1	79.73
09/05/2025	10:53:15.911	2		79.70
			2	79.70
			2	79.70
09/05/2025	10:53:05.854	2		79.70
			2	79.70
			2	79.70
09/05/2025	10:52:15.347	3		79.64
			3	79.64
			3	79.64
09/05/2025	10:52:00.352	2		79.70
			2	79.70
			2	79.70
09/05/2025	10:48:10.311	1		79.66
			1	79.66
			1	79.66
09/05/2025	10:48:01.050	1		79.70
			1	79.70
			1	79.70
09/05/2025	10:39:59.337	2		79.72
			2	79.72
			2	79.72
09/05/2025	10:39:54.905	3		79.72
			3	79.72
			3	79.72
09/05/2025	10:38:17.128	1		79.66
			1	79.66
			1	79.66
09/05/2025	10:37:18.865	10		79.69
			10	79.69
			10	79.69
09/05/2025	10:36:48.268	1		79.77
			1	79.77
			1	79.77
09/05/2025	10:34:51.355	51		79.79
			51	79.79
			51	79.79
09/05/2025	10:33:02.307	3		79.80
			3	79.80
			3	79.80
09/05/2025	10:32:31.016	1		79.75
			1	79.75
			1	79.75
09/05/2025	10:30:58.452	7		79.75
			7	79.75
			7	79.75
09/05/2025	10:30:39.431	1		79.83
			1	79.83
			1	79.83
09/05/2025	10:28:45.213	1		79.79
			1	79.79
			1	79.79
09/05/2025	10:26:58.261	2		79.76
			2	79.76
			2	79.76
09/05/2025	10:25:06.682	1		79.79
			1	79.79
			1	79.79
09/05/2025	10:25:00.045	1		79.78
			1	79.78
			1	79.78
09/05/2025	10:23:22.527	3		79.69
			3	79.69
			3	79.69
09/05/2025	10:23:19.813	7		79.74
			7	79.74
			7	79.74
09/05/2025	10:23:09.251	1		79.74
			1	79.74
			1	79.74
09/05/2025	10:22:54.463	5		79.70
			5	79.70
			5	79.70
09/05/2025	10:20:31.153	3		79.71
			3	79.71
			3	79.71
09/05/2025	10:19:13.876	2		79.74
			2	79.74
			2	79.74
09/05/2025	10:18:32.109	2		79.74
			2	79.74
			2	79.74
09/05/2025	10:17:38.571	1		79.68
			1	79.68
			1	79.68
09/05/2025	10:17:27.912	1		79.68
			1	79.68
			1	79.68
09/05/2025	10:17:12.316	3		79.69
			3	79.69
			3	79.69
09/05/2025	10:16:50.692	2		79.73
			2	79.73
			2	79.73
09/05/2025	10:16:12.045	1		79.74
			1	79.74
			1	79.74
09/05/2025	10:13:54.003	2		79.77
			2	79.77
			2	79.77
09/05/2025	10:13:37.504	2		79.77
			2	79.77
			2	79.77
09/05/2025	10:12:43.240	1 250		79.73
			1 250	79.73
			1 250	79.73
09/05/2025	10:11:22.199	1		79.75
			1	79.75
			1	79.75
09/05/2025	10:10:58.189	8		79.76
			8	79.76
			8	79.76
09/05/2025	10:10:36.335	1		79.79
			1	79.79
			1	79.79
09/05/2025	10:09:45.823	1		79.73
			1	79.73
			1	79.73
09/05/2025	10:06:43.981	2		79.76
			2	79.76
			2	79.76
09/05/2025	10:06:30.993	1		79.73
			1	79.73
			1	79.73
09/05/2025	10:04:29.570	120		79.75
			120	79.75
			120	79.75
09/05/2025	10:04:27.313	3		79.72
			3	79.72
			3	79.72
09/05/2025	10:03:45.766	2		79.78
			2	79.78
			2	79.78
09/05/2025	10:03:44.859	1		79.78
			1	79.78
			1	79.78
09/05/2025	10:01:45.715	5		79.73
			5	79.73
			5	79.73
09/05/2025	10:01:26.193	7		79.78
			7	79.78
			7	79.78
09/05/2025	10:00:26.921	1		79.77
			1	79.77
			1	79.77
09/05/2025	10:00:02.274	1		79.70
			1	79.70
			1	79.70
09/05/2025	09:54:30.697	1		79.82
			1	79.82
			1	79.82
09/05/2025	09:54:07.655	2		79.83
			2	79.83
			2	79.83
09/05/2025	09:53:32.021	1		79.81
			1	79.81
			1	79.81
09/05/2025	09:51:05.003	1		79.87
			1	79.87
			1	79.87
09/05/2025	09:50:56.589	13		79.89
			13	79.89
			13	79.89
09/05/2025	09:48:50.178	3		79.84
			3	79.84
			3	79.84
09/05/2025	09:48:40.603	50		79.87
			50	79.87
			50	79.87
09/05/2025	09:47:33.414	1		79.84
			1	79.84
			1	79.84
09/05/2025	09:46:48.585	7		79.83
			7	79.83
			7	79.83
09/05/2025	09:46:13.099	11		79.84
			11	79.84
			11	79.84
09/05/2025	09:45:11.183	1		79.82
			1	79.82
			1	79.82
09/05/2025	09:45:01.638	1		79.84
			1	79.84
			1	79.84
09/05/2025	09:44:25.400	6		79.84
			6	79.84
			6	79.84
09/05/2025	09:43:50.705	1		79.83
			1	79.83
			1	79.83
09/05/2025	09:42:31.242	1		79.80
			1	79.80
			1	79.80
09/05/2025	09:39:25.148	21		79.80
			21	79.80
			21	79.80
09/05/2025	09:38:16.697	1		79.81
			1	79.81
			1	79.81
09/05/2025	09:36:59.488	5		79.77
			5	79.77
			5	79.77
09/05/2025	09:36:23.809	1		79.81
			1	79.81
			1	79.81
09/05/2025	09:35:20.816	1		79.83
			1	79.83
			1	79.83
09/05/2025	09:35:07.129	1		79.81
			1	79.81
			1	79.81
09/05/2025	09:34:48.418	1		79.80
			1	79.80
			1	79.80
09/05/2025	09:31:54.920	50		79.79
			50	79.79
			50	79.79
09/05/2025	09:31:31.720	2		79.79
			2	79.79
			2	79.79
09/05/2025	09:31:10.092	1		79.80
			1	79.80
			1	79.80
09/05/2025	09:31:06.274	3		79.78
			3	79.78
			3	79.78
09/05/2025	09:30:51.585	2		79.81
			2	79.81
			2	79.81
09/05/2025	09:30:37.289	1		79.81
			1	79.81
			1	79.81
09/05/2025	09:30:31.456	1		79.81
			1	79.81
			1	79.81
09/05/2025	09:30:31.154	1		79.81
			1	79.81
			1	79.81
09/05/2025	09:30:10.797	3		79.79
			3	79.79
			3	79.79
09/05/2025	09:29:47.914	2		79.77
			2	79.77
			2	79.77
09/05/2025	09:29:46.174	1		79.79
			1	79.79
			1	79.79
09/05/2025	09:28:16.385	50		79.77
			50	79.77
			50	79.77
09/05/2025	09:26:11.972	3		79.76
			3	79.76
			3	79.76
09/05/2025	09:25:54.670	1		79.77
			1	79.77
			1	79.77
09/05/2025	09:25:53.564	4		79.77
			4	79.77
			4	79.77
09/05/2025	09:23:32.012	1		79.77
			1	79.77
			1	79.77
09/05/2025	09:23:25.067	1		79.71
			1	79.71
			1	79.71
09/05/2025	09:23:02.225	1		79.71
			1	79.71
			1	79.71
09/05/2025	09:22:34.257	7		79.69
			7	79.69
			7	79.69
09/05/2025	09:22:29.667	38		79.72
			38	79.72
			38	79.72
09/05/2025	09:22:21.575	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:22:21.169	3		79.74
			3	79.74
			3	79.74
09/05/2025	09:22:17.441	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:22:13.622	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:22:13.319	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:22:12.316	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:22:10.201	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:22:08.995	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:22:08.190	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:21:49.282	4		79.73
			4	79.73
			4	79.73
09/05/2025	09:21:48.978	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:21:47.169	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:21:46.058	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:21:13.873	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:21:05.321	7		79.72
			7	79.72
			7	79.72
09/05/2025	09:21:03.627	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:21:02.806	10		79.74
			10	79.74
			10	79.74
09/05/2025	09:21:02.606	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:20:52.847	2		79.76
			2	79.76
			2	79.76
09/05/2025	09:20:47.114	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:39.940	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:36.024	1		79.77
			1	79.77
			1	79.77
09/05/2025	09:20:35.212	1		79.77
			1	79.77
			1	79.77
09/05/2025	09:20:18.808	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:17.327	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:16.705	6		79.73
			6	79.73
			6	79.73
09/05/2025	09:20:16.599	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:16.400	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:14.183	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:12.270	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:08.448	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:20:04.727	2		79.76
			2	79.76
			2	79.76
09/05/2025	09:20:02.211	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:19:49.133	4		79.76
			4	79.76
			4	79.76
09/05/2025	09:19:42.895	3		79.76
			3	79.76
			3	79.76
09/05/2025	09:19:42.592	3		79.76
			3	79.76
			3	79.76
09/05/2025	09:19:39.277	1		79.76
			1	79.76
			1	79.76
09/05/2025	09:19:36.061	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:19:34.649	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:19:33.961	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:19:33.556	9		79.73
			9	79.73
			9	79.73
09/05/2025	09:19:17.505	2		79.75
			2	79.75
			2	79.75
09/05/2025	09:19:17.451	2		79.75
			2	79.75
			2	79.75
09/05/2025	09:19:17.349	1		79.75
			1	79.75
			1	79.75
09/05/2025	09:19:17.048	6		79.74
			6	79.74
			6	79.74
09/05/2025	09:19:14.642	1		79.74
			1	79.74
			1	79.74
09/05/2025	09:19:12.928	1		79.73
			1	79.73
			1	79.73
09/05/2025	09:19:06.490	1		79.73
			1	79.73
			1	79.73
09/05/2025	09:19:05.991	1		79.73
			1	79.73
			1	79.73
09/05/2025	09:19:05.888	1		79.73
			1	79.73
			1	79.73
09/05/2025	09:19:05.688	1		79.73
			1	79.73
			1	79.73
09/05/2025	09:19:02.368	1		79.73
			1	79.73
			1	79.73

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: 96.3701 / Ask: 96.4399
Volume: 13 926
+0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 13:51:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice