Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

684

622

83.94

Date	Time	Volume	Order Volume	Price
15/05/2025	14:48:55.110	5		83.94
			5	83.94
			5	83.94
15/05/2025	14:48:15.046	5		83.96
			5	83.96
			5	83.96
15/05/2025	14:47:06.289	96		83.95
			96	83.95
			96	83.95
15/05/2025	14:45:31.059	35		84.00
			35	84.00
			35	84.00
15/05/2025	14:44:58.247	3		84.03
			3	84.03
			3	84.03
15/05/2025	14:43:53.454	120		84.00
			120	84.00
			120	84.00
15/05/2025	14:43:32.200	1		83.99
			1	83.99
			1	83.99
15/05/2025	14:42:58.593	4		83.92
			4	83.92
			4	83.92
15/05/2025	14:42:51.238	2		83.97
			2	83.97
			2	83.97
15/05/2025	14:42:15.196	3		83.93
			3	83.93
			3	83.93
15/05/2025	14:41:28.419	3		83.90
			3	83.90
			3	83.90
15/05/2025	14:40:45.431	15		83.86
			15	83.86
			15	83.86
15/05/2025	14:40:37.380	1		83.84
			1	83.84
			1	83.84
15/05/2025	14:40:11.224	3		83.84
			3	83.84
			3	83.84
15/05/2025	14:40:11.028	1		83.84
			1	83.84
			1	83.84
15/05/2025	14:38:51.222	1		83.89
			1	83.89
			1	83.89
15/05/2025	14:38:34.380	29		83.89
			29	83.89
			29	83.89
15/05/2025	14:29:56.419	1		84.12
			1	84.12
			1	84.12
15/05/2025	14:29:50.706	40		84.12
			40	84.12
			40	84.12
15/05/2025	14:29:44.947	4		83.80
			4	83.80
			4	83.80
15/05/2025	14:29:38.195	12		83.85
			12	83.85
			12	83.85
15/05/2025	14:29:12.007	1		83.85
			1	83.85
			1	83.85
15/05/2025	14:28:44.026	3		83.82
			3	83.82
			3	83.82
15/05/2025	14:28:43.931	1		83.82
			1	83.82
			1	83.82
15/05/2025	14:28:26.208	1		83.88
			1	83.88
			1	83.88
15/05/2025	14:26:58.418	3		83.82
			3	83.82
			3	83.82
15/05/2025	14:21:37.665	3		83.87
			3	83.87
			3	83.87
15/05/2025	14:21:29.609	1		83.88
			1	83.88
			1	83.88
15/05/2025	14:17:57.576	18		83.90
			18	83.90
			18	83.90
15/05/2025	14:17:06.337	245		83.90
			245	83.90
			245	83.90
15/05/2025	14:15:47.670	8		83.90
			8	83.90
			8	83.90
15/05/2025	14:13:25.265	5		83.87
			5	83.87
			5	83.87
15/05/2025	14:12:23.493	3		83.92
			3	83.92
			3	83.92
15/05/2025	14:11:30.535	2		83.94
			2	83.94
			2	83.94
15/05/2025	14:08:14.463	872		83.94
			872	83.94
			872	83.94
15/05/2025	14:07:52.279	2 000		83.94
			2 000	83.94
			2 000	83.94
15/05/2025	14:07:22.214	3		83.91
			3	83.91
			3	83.91
15/05/2025	14:06:40.118	2		83.94
			2	83.94
			2	83.94
15/05/2025	14:01:08.178	14		83.95
			14	83.95
			14	83.95
15/05/2025	14:00:37.872	1		83.95
			1	83.95
			1	83.95
15/05/2025	14:00:04.431	980		83.96
			980	83.96
			980	83.96
15/05/2025	14:00:01.115	565		83.91
			565	83.91
			565	83.91
15/05/2025	13:59:33.235	2		83.97
			2	83.97
			2	83.97
15/05/2025	13:58:43.642	38		83.94
			38	83.94
			38	83.94
15/05/2025	13:57:48.055	1		83.96
			1	83.96
			1	83.96
15/05/2025	13:57:04.775	1		83.95
			1	83.95
			1	83.95
15/05/2025	13:55:52.120	2		83.90
			2	83.90
			2	83.90
15/05/2025	13:55:39.541	3		83.90
			3	83.90
			3	83.90
15/05/2025	13:55:14.898	1		83.91
			1	83.91
			1	83.91
15/05/2025	13:53:09.520	1		83.91
			1	83.91
			1	83.91
15/05/2025	13:51:21.229	3		83.97
			3	83.97
			3	83.97
15/05/2025	13:45:40.959	3		83.95
			3	83.95
			3	83.95
15/05/2025	13:45:31.705	8		83.92
			8	83.92
			8	83.92
15/05/2025	13:43:46.665	2		84.02
			2	84.02
			2	84.02
15/05/2025	13:42:48.876	31		83.99
			31	83.99
			31	83.99
15/05/2025	13:40:09.189	3		84.01
			3	84.01
			3	84.01
15/05/2025	13:39:41.912	1		83.98
			1	83.98
			1	83.98
15/05/2025	13:38:44.454	1		84.01
			1	84.01
			1	84.01
15/05/2025	13:36:01.662	12		84.03
			12	84.03
			12	84.03
15/05/2025	13:35:33.740	1		84.02
			1	84.02
			1	84.02
15/05/2025	13:35:01.469	1		84.07
			1	84.07
			1	84.07
15/05/2025	13:34:36.564	1		83.98
			1	83.98
			1	83.98
15/05/2025	13:31:34.519	2		84.00
			2	84.00
			2	84.00
15/05/2025	13:29:51.828	1		83.96
			1	83.96
			1	83.96
15/05/2025	13:26:08.759	3		83.87
			3	83.87
			3	83.87
15/05/2025	13:23:44.946	1		83.92
			1	83.92
			1	83.92
15/05/2025	13:18:07.818	1		83.88
			1	83.88
			1	83.88
15/05/2025	13:16:51.083	1 000		83.90
			1 000	83.90
			1 000	83.90
15/05/2025	13:16:01.684	2		83.89
			2	83.89
			2	83.89
15/05/2025	13:15:03.395	8		83.88
			8	83.88
			8	83.88
15/05/2025	13:14:13.175	2		83.87
			2	83.87
			2	83.87
15/05/2025	13:13:51.292	140		83.87
			140	83.87
			140	83.87
15/05/2025	13:13:31.493	1		83.90
			1	83.90
			1	83.90
15/05/2025	13:13:27.873	4		83.87
			4	83.87
			4	83.87
15/05/2025	13:13:20.323	18		83.86
			18	83.86
			18	83.86
15/05/2025	13:12:36.733	3		83.86
			3	83.86
			3	83.86
15/05/2025	13:12:23.246	4		83.90
			4	83.90
			4	83.90
15/05/2025	13:12:07.445	1		83.94
			1	83.94
			1	83.94
15/05/2025	13:10:25.097	1		83.77
			1	83.77
			1	83.77
15/05/2025	13:09:22.199	77		83.85
			77	83.85
			77	83.85
15/05/2025	13:07:37.530	1		83.85
			1	83.85
			1	83.85
15/05/2025	13:07:33.633	7		83.85
			7	83.85
			7	83.85
15/05/2025	13:06:19.325	2		83.86
			2	83.86
			2	83.86
15/05/2025	13:06:11.981	2		83.86
			2	83.86
			2	83.86
15/05/2025	13:05:55.279	1		83.87
			1	83.87
			1	83.87
15/05/2025	13:02:59.432	3		83.76
			3	83.76
			3	83.76
15/05/2025	13:02:31.748	1		83.80
			1	83.80
			1	83.80
15/05/2025	13:00:35.295	1		83.76
			1	83.76
			1	83.76
15/05/2025	13:00:11.746	3		83.79
			3	83.79
			3	83.79
15/05/2025	12:59:51.910	2		83.78
			2	83.78
			2	83.78
15/05/2025	12:49:37.097	6		83.68
			6	83.68
			6	83.68
15/05/2025	12:49:36.007	1		83.74
			1	83.74
			1	83.74
15/05/2025	12:43:56.133	2		83.74
			2	83.74
			2	83.74
15/05/2025	12:42:30.803	1		83.69
			1	83.69
			1	83.69
15/05/2025	12:40:23.975	1		83.72
			1	83.72
			1	83.72
15/05/2025	12:40:17.133	4		83.72
			4	83.72
			4	83.72
15/05/2025	12:38:37.343	155		83.70
			155	83.70
			155	83.70
15/05/2025	12:38:19.306	1		83.69
			1	83.69
			1	83.69
15/05/2025	12:38:03.707	30		83.71
			30	83.71
			30	83.71
15/05/2025	12:36:29.317	3		83.70
			3	83.70
			3	83.70
15/05/2025	12:34:54.197	3		83.67
			3	83.67
			3	83.67
15/05/2025	12:34:48.958	2		83.73
			2	83.73
			2	83.73
15/05/2025	12:33:55.222	1		83.73
			1	83.73
			1	83.73
15/05/2025	12:32:44.267	6		83.73
			6	83.73
			6	83.73
15/05/2025	12:32:41.851	1		83.73
			1	83.73
			1	83.73
15/05/2025	12:31:57.260	1		83.70
			1	83.70
			1	83.70
15/05/2025	12:31:44.495	8		83.65
			8	83.65
			8	83.65
15/05/2025	12:30:57.058	1		83.68
			1	83.68
			1	83.68
15/05/2025	12:29:34.727	1		83.74
			1	83.74
			1	83.74
15/05/2025	12:29:02.103	3		83.68
			3	83.68
			3	83.68
15/05/2025	12:28:48.206	1		83.74
			1	83.74
			1	83.74
15/05/2025	12:23:20.880	18		83.71
			18	83.71
			18	83.71
15/05/2025	12:22:47.701	2		83.71
			2	83.71
			2	83.71
15/05/2025	12:22:44.079	1		83.67
			1	83.67
			1	83.67
15/05/2025	12:21:21.972	1		83.67
			1	83.67
			1	83.67
15/05/2025	12:20:45.336	1		83.67
			1	83.67
			1	83.67
15/05/2025	12:20:15.352	1		83.66
			1	83.66
			1	83.66
15/05/2025	12:13:20.137	1		83.71
			1	83.71
			1	83.71
15/05/2025	12:12:33.233	1		83.70
			1	83.70
			1	83.70
15/05/2025	12:11:20.250	10		83.69
			10	83.69
			10	83.69
15/05/2025	12:11:20.173	1		83.69
			1	83.69
			1	83.69
15/05/2025	12:06:12.206	6		83.73
			6	83.73
			6	83.73
15/05/2025	12:05:19.697	1 026		83.73
			1 026	83.73
			1 026	83.73
15/05/2025	12:04:41.345	2		83.71
			2	83.71
			2	83.71
15/05/2025	12:02:04.107	5		83.71
			5	83.71
			5	83.71
15/05/2025	11:59:14.001	1		83.78
			1	83.78
			1	83.78
15/05/2025	11:57:18.525	3		83.75
			3	83.75
			3	83.75
15/05/2025	11:55:48.160	120		83.75
			120	83.75
			120	83.75
15/05/2025	11:54:13.571	1		83.68
			1	83.68
			1	83.68
15/05/2025	11:54:11.410	1		83.73
			1	83.73
			1	83.73
15/05/2025	11:52:41.424	2		83.69
			2	83.69
			2	83.69
15/05/2025	11:48:45.839	1		83.70
			1	83.70
			1	83.70
15/05/2025	11:48:33.990	1		83.70
			1	83.70
			1	83.70
15/05/2025	11:47:58.997	60		83.69
			60	83.69
			60	83.69
15/05/2025	11:47:19.780	2		83.68
			2	83.68
			2	83.68
15/05/2025	11:47:10.917	3		83.65
			3	83.65
			3	83.65
15/05/2025	11:47:01.659	1		83.68
			1	83.68
			1	83.68
15/05/2025	11:46:57.231	1		83.68
			1	83.68
			1	83.68
15/05/2025	11:45:31.644	2		83.64
			2	83.64
			2	83.64
15/05/2025	11:44:56.732	1		83.68
			1	83.68
			1	83.68
15/05/2025	11:43:50.287	3		83.69
			3	83.69
			3	83.69
15/05/2025	11:39:31.645	1		83.64
			1	83.64
			1	83.64
15/05/2025	11:37:57.141	1		83.66
			1	83.66
			1	83.66
15/05/2025	11:36:06.782	300		83.59
			300	83.59
			300	83.59
15/05/2025	11:35:49.887	6		83.55
			6	83.55
			6	83.55
15/05/2025	11:35:02.134	6		83.65
			6	83.65
			6	83.65
15/05/2025	11:34:16.533	6		83.64
			6	83.64
			6	83.64
15/05/2025	11:33:16.138	1		83.62
			1	83.62
			1	83.62
15/05/2025	11:33:06.384	1		83.62
			1	83.62
			1	83.62
15/05/2025	11:33:06.089	3		83.62
			1	83.62
			3	83.62
			2	83.62
15/05/2025	11:33:05.977	1		83.62
			1	83.62
			1	83.62
15/05/2025	11:33:00.836	1		83.62
			1	83.62
			1	83.62
15/05/2025	11:32:55.800	1		83.62
			1	83.62
			1	83.62
15/05/2025	11:32:49.970	1		83.62
			1	83.62
			1	83.62
15/05/2025	11:28:23.430	1		83.61
			1	83.61
			1	83.61
15/05/2025	11:28:15.781	2		83.61
			2	83.61
			2	83.61
15/05/2025	11:25:56.225	20		83.53
			20	83.53
			20	83.53
15/05/2025	11:25:22.124	1		83.53
			1	83.53
			1	83.53
15/05/2025	11:25:05.517	1		83.53
			1	83.53
			1	83.53
15/05/2025	11:24:06.639	1		83.57
			1	83.57
			1	83.57
15/05/2025	11:23:18.396	2		83.58
			2	83.58
			2	83.58
15/05/2025	11:22:31.085	1		83.56
			1	83.56
			1	83.56
15/05/2025	11:22:21.324	2		83.51
			2	83.51
			2	83.51
15/05/2025	11:21:38.140	15		83.49
			15	83.49
			15	83.49
15/05/2025	11:20:58.791	3		83.49
			3	83.49
			3	83.49
15/05/2025	11:20:09.839	1		83.53
			1	83.53
			1	83.53
15/05/2025	11:20:06.410	1		83.53
			1	83.53
			1	83.53
15/05/2025	11:19:23.026	2		83.50
			2	83.50
			2	83.50
15/05/2025	11:19:09.838	6		83.49
			6	83.49
			6	83.49
15/05/2025	11:18:37.117	1		83.49
			1	83.49
			1	83.49
15/05/2025	11:18:13.764	1		83.45
			1	83.45
			1	83.45
15/05/2025	11:17:44.481	1		83.45
			1	83.45
			1	83.45
15/05/2025	11:17:44.170	100		83.48
			100	83.48
			100	83.48
15/05/2025	11:17:30.994	5		83.45
			5	83.45
			5	83.45
15/05/2025	11:14:06.290	88		83.47
			88	83.47
			88	83.47
15/05/2025	11:13:46.221	2		83.49
			2	83.49
			2	83.49
15/05/2025	11:06:48.395	5		83.50
			5	83.50
			5	83.50
15/05/2025	11:06:42.431	2		83.47
			2	83.47
			2	83.47
15/05/2025	11:06:03.559	1		83.48
			1	83.48
			1	83.48
15/05/2025	11:05:33.450	1		83.52
			1	83.52
			1	83.52
15/05/2025	11:04:17.944	80		83.57
			80	83.57
			80	83.57
15/05/2025	11:02:56.280	3		83.52
			3	83.52
			3	83.52
15/05/2025	11:02:04.251	1		83.56
			1	83.56
			1	83.56
15/05/2025	11:01:09.482	1		83.53
			1	83.53
			1	83.53
15/05/2025	11:01:04.177	3 458		83.53
			3 454	83.53
			3 458	83.53
			4	83.53
15/05/2025	11:00:16.744	2		83.47
			2	83.47
			2	83.47
15/05/2025	11:00:01.549	1 621		83.45
			1 621	83.45
			1 621	83.45
15/05/2025	10:59:47.265	1		83.45
			1	83.45
			1	83.45
15/05/2025	10:58:40.268	6		83.50
			6	83.50
			6	83.50
15/05/2025	10:57:49.540	5		83.51
			5	83.51
			5	83.51
15/05/2025	10:57:34.335	6		83.51
			6	83.51
			6	83.51
15/05/2025	10:57:08.967	1		83.51
			1	83.51
			1	83.51
15/05/2025	10:56:51.150	1		83.52
			1	83.52
			1	83.52
15/05/2025	10:55:30.329	24		83.48
			24	83.48
			24	83.48
15/05/2025	10:54:44.758	18		83.45
			5	83.45
			18	83.45
			13	83.45
15/05/2025	10:54:44.672	5		83.50
			5	83.50
			5	83.50
15/05/2025	10:52:00.743	1		83.53
			1	83.53
			1	83.53
15/05/2025	10:49:14.959	3		83.58
			3	83.58
			3	83.58
15/05/2025	10:48:09.525	1		83.58
			1	83.58
			1	83.58
15/05/2025	10:47:48.687	1		83.62
			1	83.62
			1	83.62
15/05/2025	10:46:48.418	24		83.64
			24	83.64
			24	83.64
15/05/2025	10:44:52.313	2		83.62
			2	83.62
			2	83.62
15/05/2025	10:44:06.501	7		83.59
			7	83.59
			7	83.59
15/05/2025	10:43:53.336	3		83.55
			3	83.55
			3	83.55
15/05/2025	10:43:46.390	2		83.55
			2	83.55
			2	83.55
15/05/2025	10:43:38.955	11		83.55
			11	83.55
			11	83.55
15/05/2025	10:43:38.138	1		83.60
			1	83.60
			1	83.60
15/05/2025	10:43:16.798	2		83.57
			2	83.57
			2	83.57
15/05/2025	10:42:43.799	2		83.60
			2	83.60
			2	83.60
15/05/2025	10:40:55.459	1		83.65
			1	83.65
			1	83.65
15/05/2025	10:40:48.304	1		83.65
			1	83.65
			1	83.65
15/05/2025	10:40:12.877	1		83.68
			1	83.68
			1	83.68
15/05/2025	10:39:00.309	1		83.65
			1	83.65
			1	83.65
15/05/2025	10:38:03.117	3		83.70
			3	83.70
			3	83.70
15/05/2025	10:37:49.428	1		83.72
			1	83.72
			1	83.72
15/05/2025	10:33:53.838	2		83.76
			2	83.76
			2	83.76
15/05/2025	10:33:53.709	7		83.76
			7	83.76
			7	83.76
15/05/2025	10:32:19.639	60		83.79
			60	83.79
			60	83.79
15/05/2025	10:30:52.902	1		83.81
			1	83.81
			1	83.81
15/05/2025	10:30:04.880	1		83.83
			1	83.83
			1	83.83
15/05/2025	10:29:21.801	1		83.84
			1	83.84
			1	83.84
15/05/2025	10:28:36.110	1		83.80
			1	83.80
			1	83.80
15/05/2025	10:28:12.957	1		83.81
			1	83.81
			1	83.81
15/05/2025	10:27:37.423	3		83.84
			3	83.84
			3	83.84
15/05/2025	10:25:31.946	2		83.84
			2	83.84
			2	83.84
15/05/2025	10:24:10.489	14		83.76
			14	83.76
			14	83.76
15/05/2025	10:24:01.039	2		83.81
			2	83.81
			2	83.81
15/05/2025	10:23:34.259	3		83.76
			3	83.76
			3	83.76
15/05/2025	10:23:28.628	76		83.81
			76	83.81
			76	83.81
15/05/2025	10:21:18.388	1		83.80
			1	83.80
			1	83.80
15/05/2025	10:21:12.757	1		83.80
			1	83.80
			1	83.80
15/05/2025	10:21:00.680	1		83.81
			1	83.81
			1	83.81
15/05/2025	10:20:44.977	1		83.82
			1	83.82
			1	83.82
15/05/2025	10:20:39.038	3		83.77
			3	83.77
			3	83.77
15/05/2025	10:20:28.175	2		83.81
			2	83.81
			2	83.81
15/05/2025	10:18:35.438	3		83.84
			3	83.84
			3	83.84
15/05/2025	10:17:44.610	2		83.83
			2	83.83
			2	83.83
15/05/2025	10:17:27.510	1		83.79
			1	83.79
			1	83.79
15/05/2025	10:15:39.529	2		83.78
			2	83.78
			2	83.78
15/05/2025	10:13:53.593	1		83.80
			1	83.80
			1	83.80
15/05/2025	10:10:54.310	12		83.77
			12	83.77
			12	83.77
15/05/2025	10:09:18.838	1		83.77
			1	83.77
			1	83.77
15/05/2025	10:09:02.576	1		83.78
			1	83.78
			1	83.78
15/05/2025	10:07:48.693	1		83.77
			1	83.77
			1	83.77
15/05/2025	10:07:10.084	200		83.76
			200	83.76
			200	83.76
15/05/2025	10:06:53.962	3		83.71
			3	83.71
			3	83.71
15/05/2025	10:06:21.505	25		83.75
			25	83.75
			25	83.75
15/05/2025	10:06:14.329	2		83.76
			2	83.76
			2	83.76
15/05/2025	10:06:01.867	2		83.77
			2	83.77
			2	83.77
15/05/2025	10:05:20.909	1		83.81
			1	83.81
			1	83.81
15/05/2025	10:04:13.117	5		83.84
			5	83.84
			5	83.84
15/05/2025	10:03:48.028	3		83.88
			3	83.88
			3	83.88
15/05/2025	10:03:09.341	40		83.90
			40	83.90
			40	83.90
15/05/2025	10:02:00.693	6		83.80
			6	83.80
			6	83.80
15/05/2025	10:01:11.157	9		83.79
			9	83.79
			9	83.79
15/05/2025	10:00:39.997	3		83.81
			3	83.81
			3	83.81
15/05/2025	09:58:43.478	2		83.78
			2	83.78
			2	83.78
15/05/2025	09:57:55.675	50		83.83
			50	83.83
			50	83.83
15/05/2025	09:57:38.441	5		83.76
			5	83.76
			5	83.76
15/05/2025	09:57:30.745	53		83.76
			53	83.76
			53	83.76
15/05/2025	09:57:19.488	4		83.76
			4	83.76
			4	83.76
15/05/2025	09:57:09.278	110		83.77
			110	83.77
			110	83.77
15/05/2025	09:56:45.847	10		83.74
			10	83.74
			10	83.74
15/05/2025	09:55:37.460	5		83.78
			5	83.78
			5	83.78
15/05/2025	09:55:07.594	3		83.82
			3	83.82
			3	83.82
15/05/2025	09:54:24.473	4		83.78
			4	83.78
			4	83.78
15/05/2025	09:52:32.468	1		83.84
			1	83.84
			1	83.84
15/05/2025	09:52:17.521	120		83.86
			120	83.86
			120	83.86
15/05/2025	09:51:06.603	72		83.85
			72	83.85
			72	83.85
15/05/2025	09:45:24.245	1		83.82
			1	83.82
			1	83.82
15/05/2025	09:44:23.366	2		83.81
			2	83.81
			2	83.81
15/05/2025	09:44:17.035	3		83.82
			3	83.82
			3	83.82
15/05/2025	09:43:48.450	3		83.79
			3	83.79
			3	83.79
15/05/2025	09:43:13.925	1		83.85
			1	83.85
			1	83.85
15/05/2025	09:42:18.369	2		83.84
			2	83.84
			2	83.84
15/05/2025	09:39:04.083	1		83.88
			1	83.88
			1	83.88
15/05/2025	09:38:58.444	1		83.88
			1	83.88
			1	83.88
15/05/2025	09:38:12.754	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:36:07.827	1		83.84
			1	83.84
			1	83.84
15/05/2025	09:35:49.668	3		83.86
			3	83.86
			3	83.86
15/05/2025	09:35:01.482	3		83.90
			3	83.90
			3	83.90
15/05/2025	09:34:31.293	1		83.90
			1	83.90
			1	83.90
15/05/2025	09:31:47.488	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:30:51.046	1 335		83.87
			1 335	83.87
			1 335	83.87
15/05/2025	09:30:38.475	127		83.87
			127	83.87
			127	83.87
15/05/2025	09:30:26.434	1 500		83.86
			1 500	83.86
			1 500	83.86
15/05/2025	09:30:22.274	7		83.85
			7	83.85
			7	83.85
15/05/2025	09:29:58.229	3		83.88
			3	83.88
			3	83.88
15/05/2025	09:29:40.832	5		83.88
			5	83.88
			5	83.88
15/05/2025	09:28:26.588	1		83.83
			1	83.83
			1	83.83
15/05/2025	09:28:01.838	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:27:31.742	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:27:20.473	4		83.87
			4	83.87
			4	83.87
15/05/2025	09:27:11.508	8		83.83
			8	83.83
			8	83.83
15/05/2025	09:27:05.880	2		83.89
			2	83.89
			2	83.89
15/05/2025	09:27:02.664	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:27:02.460	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:26:42.636	1		83.90
			1	83.90
			1	83.90
15/05/2025	09:26:41.933	1		83.90
			1	83.90
			1	83.90
15/05/2025	09:26:37.298	1		83.90
			1	83.90
			1	83.90
15/05/2025	09:26:37.197	1		83.90
			1	83.90
			1	83.90
15/05/2025	09:26:35.886	1		83.90
			1	83.90
			1	83.90
15/05/2025	09:26:33.891	2		83.90
			2	83.90
			2	83.90
15/05/2025	09:26:32.070	1		83.90
			1	83.90
			1	83.90
15/05/2025	09:26:23.094	6		83.87
			6	83.87
			6	83.87
15/05/2025	09:26:13.354	3		83.91
			3	83.91
			3	83.91
15/05/2025	09:26:08.527	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:26:07.018	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:26:04.712	2		83.91
			2	83.91
			2	83.91
15/05/2025	09:26:04.409	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:26:04.208	9		83.91
			9	83.91
			9	83.91
15/05/2025	09:25:40.351	4		83.91
			4	83.91
			4	83.91
15/05/2025	09:25:38.942	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:25:36.335	6		83.87
			6	83.87
			6	83.87
15/05/2025	09:25:33.313	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:25:33.214	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:25:32.508	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:25:31.909	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:25:23.561	2		83.88
			2	83.88
			2	83.88
15/05/2025	09:25:09.281	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:25:09.079	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:25:08.781	5		83.89
			5	83.89
			5	83.89
15/05/2025	09:25:07.370	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:25:05.356	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:25:03.947	2		83.88
			2	83.88
			2	83.88
15/05/2025	09:25:03.744	1		83.88
			1	83.88
			1	83.88
15/05/2025	09:25:02.641	1		83.88
			1	83.88
			1	83.88
15/05/2025	09:24:48.564	10		83.85
			10	83.85
			10	83.85
15/05/2025	09:24:43.928	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:24:43.122	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:24:36.898	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:24:35.885	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:24:33.058	3		83.88
			3	83.88
			3	83.88

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: 100.0451 / Ask: 100.0649
Volume: 14 216
-0.58%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:52:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice