Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1338

1065

79.41

Date	Time	Volume	Order Volume	Price
02/05/2025	16:29:19.313	1		79.41
			1	79.41
			1	79.41
02/05/2025	16:28:47.010	1		79.36
			1	79.36
			1	79.36
02/05/2025	16:28:10.290	9		79.33
			9	79.33
			9	79.33
02/05/2025	16:27:51.778	5		79.35
			5	79.35
			5	79.35
02/05/2025	16:27:27.253	2		79.28
			2	79.28
			2	79.28
02/05/2025	16:27:20.273	17		79.28
			17	79.28
			17	79.28
02/05/2025	16:27:13.837	2		79.34
			2	79.34
			2	79.34
02/05/2025	16:26:35.190	324		79.30
			324	79.30
			324	79.30
02/05/2025	16:26:22.006	2		79.36
			2	79.36
			2	79.36
02/05/2025	16:26:13.058	2		79.33
			2	79.33
			2	79.33
02/05/2025	16:26:00.977	3		79.25
			3	79.25
			3	79.25
02/05/2025	16:25:48.503	1		79.33
			1	79.33
			1	79.33
02/05/2025	16:24:28.517	1		79.32
			1	79.32
			1	79.32
02/05/2025	16:24:26.230	25		79.29
			25	79.29
			25	79.29
02/05/2025	16:24:21.479	1		79.21
			1	79.21
			1	79.21
02/05/2025	16:22:50.413	1		79.32
			1	79.32
			1	79.32
02/05/2025	16:22:39.755	3		79.35
			3	79.35
			3	79.35
02/05/2025	16:22:27.883	1		79.28
			1	79.28
			1	79.28
02/05/2025	16:20:53.667	2		79.19
			2	79.19
			2	79.19
02/05/2025	16:20:37.963	1		79.28
			1	79.28
			1	79.28
02/05/2025	16:20:17.017	86		79.20
			86	79.20
			86	79.20
02/05/2025	16:20:00.719	7		79.29
			7	79.29
			7	79.29
02/05/2025	16:19:58.803	1		79.31
			1	79.31
			1	79.31
02/05/2025	16:18:54.306	1		79.29
			1	79.29
			1	79.29
02/05/2025	16:18:40.522	6		79.29
			6	79.29
			6	79.29
02/05/2025	16:18:33.279	3		79.29
			3	79.29
			3	79.29
02/05/2025	16:18:28.753	1		79.36
			1	79.36
			1	79.36
02/05/2025	16:16:15.652	1		79.34
			1	79.34
			1	79.34
02/05/2025	16:16:11.622	3		79.34
			3	79.34
			3	79.34
02/05/2025	16:13:27.707	75		79.22
			75	79.22
			75	79.22
02/05/2025	16:13:26.305	1		79.17
			1	79.17
			1	79.17
02/05/2025	16:13:18.657	13		79.21
			13	79.21
			13	79.21
02/05/2025	16:12:17.393	1		79.23
			1	79.23
			1	79.23
02/05/2025	16:11:20.887	9		79.23
			9	79.23
			9	79.23
02/05/2025	16:10:53.690	4		79.28
			4	79.28
			4	79.28
02/05/2025	16:08:58.628	63		79.30
			63	79.30
			63	79.30
02/05/2025	16:08:03.238	3		79.17
			3	79.17
			3	79.17
02/05/2025	16:06:58.834	1		79.22
			1	79.22
			1	79.22
02/05/2025	16:06:47.059	2		79.20
			2	79.20
			2	79.20
02/05/2025	16:06:25.101	1		79.12
			1	79.12
			1	79.12
02/05/2025	16:06:06.181	6		79.22
			6	79.22
			6	79.22
02/05/2025	16:05:52.798	2		79.24
			2	79.24
			2	79.24
02/05/2025	16:04:52.801	3		79.09
			3	79.09
			3	79.09
02/05/2025	16:04:19.693	1		79.12
			1	79.12
			1	79.12
02/05/2025	16:04:19.592	1		79.12
			1	79.12
			1	79.12
02/05/2025	16:04:05.118	2		79.12
			2	79.12
			2	79.12
02/05/2025	16:02:44.393	4		78.99
			4	78.99
			4	78.99
02/05/2025	16:02:19.042	2		79.05
			2	79.05
			2	79.05
02/05/2025	16:02:01.334	2		79.01
			2	79.01
			2	79.01
02/05/2025	16:00:45.250	2		78.97
			2	78.97
			2	78.97
02/05/2025	16:00:43.730	63		78.97
			63	78.97
			63	78.97
02/05/2025	16:00:01.542	10		79.32
			10	79.32
			10	79.32
02/05/2025	15:59:33.377	2		79.01
			2	79.01
			2	79.01
02/05/2025	15:58:40.654	1		79.03
			1	79.03
			1	79.03
02/05/2025	15:58:21.737	3		78.93
			3	78.93
			3	78.93
02/05/2025	15:58:02.305	1		79.05
			1	79.05
			1	79.05
02/05/2025	15:57:50.378	5		79.03
			5	79.03
			5	79.03
02/05/2025	15:57:37.957	6		79.04
			6	79.04
			6	79.04
02/05/2025	15:57:32.224	2		79.04
			2	79.04
			2	79.04
02/05/2025	15:55:57.536	2		79.02
			2	79.02
			2	79.02
02/05/2025	15:54:13.587	1		79.04
			1	79.04
			1	79.04
02/05/2025	15:53:42.900	40		79.02
			40	79.02
			40	79.02
02/05/2025	15:53:17.221	1		78.75
			1	78.75
			1	78.75
02/05/2025	15:53:08.967	8		78.94
			8	78.94
			8	78.94
02/05/2025	15:52:40.086	1		78.88
			1	78.88
			1	78.88
02/05/2025	15:52:14.719	1		78.92
			1	78.92
			1	78.92
02/05/2025	15:51:57.196	4		78.76
			4	78.76
			4	78.76
02/05/2025	15:50:53.274	1		78.96
			1	78.96
			1	78.96
02/05/2025	15:49:28.198	2		79.00
			2	79.00
			2	79.00
02/05/2025	15:49:23.026	29		78.93
			3	78.93
			1	78.93
			17	78.93
			2	78.93
			3	78.93
			1	78.93
			10	78.93
			21	78.93
02/05/2025	15:47:14.912	2 000		78.99
			90	78.99
			2 000	78.99
			1 910	78.99
02/05/2025	15:47:14.827	1		78.99
			1	78.99
			1	78.99
02/05/2025	15:46:40.300	3		79.13
			3	79.13
			3	79.13
02/05/2025	15:46:39.493	1		79.17
			1	79.17
			1	79.17
02/05/2025	15:45:23.707	1		79.19
			1	79.19
			1	79.19
02/05/2025	15:45:22.593	2		79.18
			2	79.18
			2	79.18
02/05/2025	15:45:22.492	4		79.17
			4	79.17
			4	79.17
02/05/2025	15:45:04.072	932		79.18
			932	79.18
			932	79.18
02/05/2025	15:45:01.150	245		79.14
			245	79.14
			245	79.14
02/05/2025	15:44:59.240	1		79.16
			1	79.16
			1	79.16
02/05/2025	15:44:05.391	4		79.17
			4	79.17
			4	79.17
02/05/2025	15:43:34.200	1		79.19
			1	79.19
			1	79.19
02/05/2025	15:43:29.056	76		79.16
			76	79.16
			76	79.16
02/05/2025	15:42:37.835	1		79.20
			1	79.20
			1	79.20
02/05/2025	15:41:31.503	2		79.24
			2	79.24
			2	79.24
02/05/2025	15:41:12.792	1		79.22
			1	79.22
			1	79.22
02/05/2025	15:40:54.007	2		79.17
			2	79.17
			2	79.17
02/05/2025	15:40:51.455	2		79.21
			2	79.21
			2	79.21
02/05/2025	15:40:43.613	18		79.21
			18	79.21
			18	79.21
02/05/2025	15:39:30.031	2 132		79.19
			2 132	79.19
			2 132	79.19
02/05/2025	15:39:10.231	1		79.11
			1	79.11
			1	79.11
02/05/2025	15:39:01.680	3		79.11
			3	79.11
			3	79.11
02/05/2025	15:38:12.157	4		79.13
			4	79.13
			4	79.13
02/05/2025	15:37:00.648	1		79.11
			1	79.11
			1	79.11
02/05/2025	15:36:37.545	2		79.29
			2	79.29
			2	79.29
02/05/2025	15:35:23.980	1		79.39
			1	79.39
			1	79.39
02/05/2025	15:34:23.314	1		79.45
			1	79.45
			1	79.45
02/05/2025	15:33:45.464	1		79.35
			1	79.35
			1	79.35
02/05/2025	15:33:33.192	1		79.25
			1	79.25
			1	79.25
02/05/2025	15:29:51.911	1		79.72
			1	79.72
			1	79.72
02/05/2025	15:29:22.327	1		79.60
			1	79.60
			1	79.60
02/05/2025	15:28:59.991	3		79.38
			3	79.38
			3	79.38
02/05/2025	15:28:24.673	4		79.54
			4	79.54
			4	79.54
02/05/2025	15:26:45.032	26		79.52
			26	79.52
			26	79.52
02/05/2025	15:26:14.032	1		79.47
			1	79.47
			1	79.47
02/05/2025	15:24:08.257	10		79.54
			10	79.54
			10	79.54
02/05/2025	15:23:07.479	13		79.57
			13	79.57
			13	79.57
02/05/2025	15:22:11.838	3		79.57
			3	79.57
			3	79.57
02/05/2025	15:20:50.672	10		79.60
			10	79.60
			10	79.60
02/05/2025	15:20:30.976	1		79.61
			1	79.61
			1	79.61
02/05/2025	15:20:23.831	4		79.57
			4	79.57
			4	79.57
02/05/2025	15:20:06.536	101		79.57
			101	79.57
			101	79.57
02/05/2025	15:19:35.421	16		79.60
			16	79.60
			16	79.60
02/05/2025	15:18:28.339	15		79.63
			15	79.63
			15	79.63
02/05/2025	15:18:28.043	11		79.63
			11	79.63
			11	79.63
02/05/2025	15:17:32.608	5		79.66
			5	79.66
			5	79.66
02/05/2025	15:16:28.790	1		79.67
			1	79.67
			1	79.67
02/05/2025	15:16:03.515	15		79.66
			15	79.66
			15	79.66
02/05/2025	15:15:57.690	249		79.64
			249	79.64
			249	79.64
02/05/2025	15:15:53.967	3		79.63
			3	79.63
			3	79.63
02/05/2025	15:15:04.951	1		79.78
			1	79.78
			1	79.78
02/05/2025	15:14:34.348	250		79.78
			250	79.78
			250	79.78
02/05/2025	15:14:29.321	1		79.84
			1	79.84
			1	79.84
02/05/2025	15:11:49.407	95		79.76
			95	79.76
			95	79.76
02/05/2025	15:11:36.326	1		79.73
			1	79.73
			1	79.73
02/05/2025	15:09:42.300	1		79.70
			1	79.70
			1	79.70
02/05/2025	15:09:41.498	1		79.75
			1	79.75
			1	79.75
02/05/2025	15:08:25.723	1		79.75
			1	79.75
			1	79.75
02/05/2025	15:07:21.012	1		79.75
			1	79.75
			1	79.75
02/05/2025	15:05:52.242	6		79.59
			6	79.59
			6	79.59
02/05/2025	15:05:49.823	1		79.73
			1	79.73
			1	79.73
02/05/2025	15:05:14.929	3		79.59
			3	79.59
			3	79.59
02/05/2025	15:04:57.307	20		79.61
			20	79.61
			20	79.61
02/05/2025	15:04:24.599	3		79.73
			3	79.73
			3	79.73
02/05/2025	15:04:18.969	13		79.73
			13	79.73
			13	79.73
02/05/2025	15:04:18.888	3		79.73
			3	79.73
			3	79.73
02/05/2025	15:04:09.913	3		79.73
			3	79.73
			3	79.73
02/05/2025	15:03:28.460	2		79.75
			2	79.75
			2	79.75
02/05/2025	15:01:06.870	2		79.71
			2	79.71
			2	79.71
02/05/2025	15:00:54.988	10		79.73
			10	79.73
			10	79.73
02/05/2025	14:59:53.808	3		79.62
			3	79.62
			3	79.62
02/05/2025	14:59:19.601	18		79.71
			18	79.71
			18	79.71
02/05/2025	14:59:16.482	8		79.59
			8	79.59
			8	79.59
02/05/2025	14:58:15.897	1		79.77
			1	79.77
			1	79.77
02/05/2025	14:57:57.783	1		79.74
			1	79.74
			1	79.74
02/05/2025	14:55:35.975	33		79.67
			33	79.67
			33	79.67
02/05/2025	14:55:30.589	1		79.67
			1	79.67
			1	79.67
02/05/2025	14:55:17.211	2		79.65
			2	79.65
			2	79.65
02/05/2025	14:54:39.773	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:52:55.727	9		79.51
			9	79.51
			9	79.51
02/05/2025	14:51:52.445	1		79.53
			1	79.53
			1	79.53
02/05/2025	14:51:36.540	1		79.37
			1	79.37
			1	79.37
02/05/2025	14:50:53.057	3		79.55
			3	79.55
			3	79.55
02/05/2025	14:50:03.343	1		79.38
			1	79.38
			1	79.38
02/05/2025	14:49:44.936	5		79.55
			5	79.55
			5	79.55
02/05/2025	14:49:07.486	3		79.55
			3	79.55
			3	79.55
02/05/2025	14:47:38.376	114		79.49
			114	79.49
			114	79.49
02/05/2025	14:47:16.596	3		79.17
			3	79.17
			3	79.17
02/05/2025	14:46:47.339	19		79.16
			19	79.16
			19	79.16
02/05/2025	14:46:25.632	50		79.49
			50	79.49
			50	79.49
02/05/2025	14:46:20.347	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:44:13.068	13		79.15
			13	79.15
			13	79.15
02/05/2025	14:43:48.495	2		79.49
			2	79.49
			2	79.49
02/05/2025	14:43:29.577	4		79.49
			4	79.49
			4	79.49
02/05/2025	14:43:24.042	6		79.49
			6	79.49
			6	79.49
02/05/2025	14:42:57.862	16		79.49
			16	79.49
			16	79.49
02/05/2025	14:41:58.277	38		79.49
			38	79.49
			38	79.49
02/05/2025	14:41:38.886	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:41:19.408	100		79.49
			100	79.49
			100	79.49
02/05/2025	14:40:26.617	450		79.49
			450	79.49
			450	79.49
02/05/2025	14:38:44.704	3		79.12
			3	79.12
			3	79.12
02/05/2025	14:38:19.039	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:37:16.762	1		79.49
			1	79.49
			1	79.49
02/05/2025	14:37:14.758	1		79.16
			1	79.16
			1	79.16
02/05/2025	14:37:13.344	1		79.55
			1	79.55
			1	79.55
02/05/2025	14:36:46.177	1		79.04
			1	79.04
			1	79.04
02/05/2025	14:35:58.885	50		79.45
			50	79.45
			50	79.45
02/05/2025	14:34:07.368	2		79.49
			2	79.49
			2	79.49
02/05/2025	14:33:46.229	1		79.59
			1	79.59
			1	79.59
02/05/2025	14:33:34.360	1		78.86
			1	78.86
			1	78.86
02/05/2025	14:33:12.221	1		79.65
			1	79.65
			1	79.65
02/05/2025	14:32:16.767	1		79.50
			1	79.50
			1	79.50
02/05/2025	14:31:00.709	1		79.06
			1	79.06
			1	79.06
02/05/2025	14:30:51.753	2		79.77
			2	79.77
			2	79.77
02/05/2025	14:30:34.601	8		79.10
			8	79.10
			8	79.10
02/05/2025	14:29:10.313	1		79.02
			1	79.02
			1	79.02
02/05/2025	14:28:38.108	5		79.02
			5	79.02
			5	79.02
02/05/2025	14:28:21.805	1		79.02
			1	79.02
			1	79.02
02/05/2025	14:27:58.356	1		78.94
			1	78.94
			1	78.94
02/05/2025	14:27:44.394	50		79.02
			50	79.02
			50	79.02
02/05/2025	14:26:38.151	26		78.97
			26	78.97
			26	78.97
02/05/2025	14:23:54.542	3		78.97
			3	78.97
			3	78.97
02/05/2025	14:22:46.529	52		78.91
			52	78.91
			52	78.91
02/05/2025	14:22:28.957	101		78.97
			101	78.97
			101	78.97
02/05/2025	14:22:10.699	1		78.92
			1	78.92
			1	78.92
02/05/2025	14:18:51.949	38		78.95
			38	78.95
			38	78.95
02/05/2025	14:18:06.098	63		78.93
			63	78.93
			63	78.93
02/05/2025	14:17:37.076	1		78.97
			1	78.97
			1	78.97
02/05/2025	14:16:35.096	1		78.95
			1	78.95
			1	78.95
02/05/2025	14:15:23.546	1		78.91
			1	78.91
			1	78.91
02/05/2025	14:12:36.204	1		78.91
			1	78.91
			1	78.91
02/05/2025	14:11:20.062	75		78.95
			75	78.95
			75	78.95
02/05/2025	14:09:30.354	1		78.92
			1	78.92
			1	78.92
02/05/2025	14:08:43.548	13		78.90
			13	78.90
			13	78.90
02/05/2025	14:08:27.879	2		78.90
			2	78.90
			2	78.90
02/05/2025	14:08:09.460	2		78.90
			2	78.90
			2	78.90
02/05/2025	14:07:39.167	1		78.89
			1	78.89
			1	78.89
02/05/2025	14:06:12.744	3		78.89
			3	78.89
			3	78.89
02/05/2025	14:05:08.836	3		78.86
			3	78.86
			3	78.86
02/05/2025	14:00:00.649	51		78.84
			51	78.84
			51	78.84
02/05/2025	13:59:54.804	1		78.84
			1	78.84
			1	78.84
02/05/2025	13:58:52.103	1		78.86
			1	78.86
			1	78.86
02/05/2025	13:57:22.559	1		78.82
			1	78.82
			1	78.82
02/05/2025	13:56:33.780	6		78.99
			6	78.99
			6	78.99
02/05/2025	13:56:23.894	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:55:17.594	2 000		78.99
			2 000	78.99
			2 000	78.99
02/05/2025	13:54:15.102	1		78.85
			1	78.85
			1	78.85
02/05/2025	13:50:56.664	1		78.85
			1	78.85
			1	78.85
02/05/2025	13:50:43.269	3		78.99
			3	78.99
			3	78.99
02/05/2025	13:49:45.314	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:47:47.377	6		78.82
			6	78.82
			6	78.82
02/05/2025	13:47:06.417	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:46:44.288	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:46:27.579	5		78.99
			5	78.99
			5	78.99
02/05/2025	13:46:23.010	15		78.99
			15	78.99
			15	78.99
02/05/2025	13:44:39.300	3		78.99
			3	78.99
			3	78.99
02/05/2025	13:43:11.870	4		78.83
			4	78.83
			4	78.83
02/05/2025	13:42:51.937	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:42:08.576	500		78.82
			500	78.82
			500	78.82
02/05/2025	13:42:07.960	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:41:03.667	3		78.99
			3	78.99
			3	78.99
02/05/2025	13:40:53.101	1		78.81
			1	78.81
			1	78.81
02/05/2025	13:40:53.008	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:39:37.340	14		78.99
			14	78.99
			14	78.99
02/05/2025	13:39:36.930	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:38:49.349	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:38:41.405	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:36:16.816	1		78.82
			1	78.82
			1	78.82
02/05/2025	13:35:54.164	1		78.82
			1	78.82
			1	78.82
02/05/2025	13:33:54.209	1		78.84
			1	78.84
			1	78.84
02/05/2025	13:33:52.701	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:33:51.002	2		78.84
			2	78.84
			2	78.84
02/05/2025	13:33:20.888	6		78.99
			6	78.99
			6	78.99
02/05/2025	13:31:57.410	190		78.99
			190	78.99
			190	78.99
02/05/2025	13:31:26.678	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:31:02.110	8		78.99
			8	78.99
			8	78.99
02/05/2025	13:30:13.508	1		78.87
			1	78.87
			1	78.87
02/05/2025	13:29:46.542	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:28:51.500	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:28:28.156	1		78.86
			1	78.86
			1	78.86
02/05/2025	13:26:34.659	100		78.86
			100	78.86
			100	78.86
02/05/2025	13:26:08.380	15		78.99
			15	78.99
			15	78.99
02/05/2025	13:24:28.858	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:24:00.886	2		78.99
			2	78.99
			2	78.99
02/05/2025	13:22:43.603	1		78.87
			1	78.87
			1	78.87
02/05/2025	13:21:45.118	200		79.01
			200	79.01
			200	79.01
02/05/2025	13:21:15.371	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:19:00.907	7		79.05
			7	79.05
			7	79.05
02/05/2025	13:18:33.805	1		78.99
			1	78.99
			1	78.99
02/05/2025	13:18:25.094	4		78.99
			4	78.99
			4	78.99
02/05/2025	13:17:41.110	3		79.01
			3	79.01
			3	79.01
02/05/2025	13:15:04.721	2		79.01
			2	79.01
			2	79.01
02/05/2025	13:14:39.062	1		79.01
			1	79.01
			1	79.01
02/05/2025	13:14:20.343	1		78.93
			1	78.93
			1	78.93
02/05/2025	13:13:40.517	990		79.01
			990	79.01
			990	79.01
02/05/2025	13:12:51.177	2		79.01
			2	79.01
			2	79.01
02/05/2025	13:11:43.043	2		79.09
			2	79.09
			2	79.09
02/05/2025	13:11:32.294	37		79.09
			37	79.09
			37	79.09
02/05/2025	13:09:47.322	1		78.96
			1	78.96
			1	78.96
02/05/2025	13:09:46.822	1		79.01
			1	79.01
			1	79.01
02/05/2025	13:08:02.180	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:06:19.934	3		78.96
			3	78.96
			3	78.96
02/05/2025	13:05:18.535	2		79.03
			2	79.03
			2	79.03
02/05/2025	13:03:16.582	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:03:02.198	1		79.03
			1	79.03
			1	79.03
02/05/2025	13:02:03.545	1		78.97
			1	78.97
			1	78.97
02/05/2025	13:01:44.936	1		78.97
			1	78.97
			1	78.97
02/05/2025	13:00:51.902	25		78.97
			25	78.97
			25	78.97
02/05/2025	13:00:25.848	1		78.92
			1	78.92
			1	78.92
02/05/2025	13:00:21.303	31		79.01
			31	79.01
			31	79.01
02/05/2025	12:58:54.485	3		78.91
			3	78.91
			3	78.91
02/05/2025	12:58:39.691	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:58:33.992	12		79.00
			12	79.00
			12	79.00
02/05/2025	12:58:25.003	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:57:55.017	8		79.02
			8	79.02
			1	79.02
			7	79.02
02/05/2025	12:54:54.815	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:54:41.838	4		78.89
			4	78.89
			4	78.89
02/05/2025	12:54:33.909	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:54:21.112	1		78.99
			1	78.99
			1	78.99
02/05/2025	12:54:17.998	1		78.99
			1	78.99
			1	78.99
02/05/2025	12:53:49.517	4		78.99
			4	78.99
			4	78.99
02/05/2025	12:53:10.170	1		78.99
			1	78.99
			1	78.99
02/05/2025	12:52:35.155	3		78.90
			3	78.90
			3	78.90
02/05/2025	12:52:19.459	2		78.99
			2	78.99
			2	78.99
02/05/2025	12:51:30.368	1		79.03
			1	79.03
			1	79.03
02/05/2025	12:51:24.829	7		79.02
			7	79.02
			7	79.02
02/05/2025	12:50:27.469	2		78.99
			2	78.99
			2	78.99
02/05/2025	12:50:11.671	5		79.00
			5	79.00
			5	79.00
02/05/2025	12:50:03.558	10		78.91
			10	78.91
			10	78.91
02/05/2025	12:49:58.890	38		79.00
			38	79.00
			38	79.00
02/05/2025	12:49:36.761	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:49:23.481	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:49:16.940	1		79.00
			1	79.00
			1	79.00
02/05/2025	12:48:54.496	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:48:53.991	1		78.91
			1	78.91
			1	78.91
02/05/2025	12:48:18.134	12		78.97
			12	78.97
			12	78.97
02/05/2025	12:47:45.272	5		78.89
			5	78.89
			5	78.89
02/05/2025	12:46:27.500	1		78.88
			1	78.88
			1	78.88
02/05/2025	12:46:16.736	3		78.88
			3	78.88
			3	78.88
02/05/2025	12:45:48.963	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:43:16.215	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:43:03.030	650		78.97
			650	78.97
			650	78.97
02/05/2025	12:43:00.184	3		78.88
			3	78.88
			3	78.88
02/05/2025	12:41:15.758	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:37:49.090	121		78.87
			121	78.87
			121	78.87
02/05/2025	12:36:39.757	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:36:36.837	1		78.97
			1	78.97
			1	78.97
02/05/2025	12:35:12.319	4		78.91
			4	78.91
			4	78.91
02/05/2025	12:34:46.714	2		78.97
			2	78.97
			2	78.97
02/05/2025	12:34:10.372	2		78.95
			2	78.95
			2	78.95
02/05/2025	12:33:19.845	13		78.95
			13	78.95
			13	78.95
02/05/2025	12:33:08.769	2		78.89
			2	78.89
			2	78.89
02/05/2025	12:31:16.364	1		78.95
			1	78.95
			1	78.95
02/05/2025	12:31:10.889	1		78.95
			1	78.95
			1	78.95
02/05/2025	12:30:24.042	1		78.87
			1	78.87
			1	78.87
02/05/2025	12:28:37.779	1		78.90
			1	78.90
			1	78.90
02/05/2025	12:28:12.581	750		78.87
			750	78.87
			750	78.87
02/05/2025	12:28:09.828	63		78.90
			63	78.90
			63	78.90
02/05/2025	12:28:00.440	100		78.90
			100	78.90
			100	78.90
02/05/2025	12:27:33.173	1		78.87
			1	78.87
			1	78.87
02/05/2025	12:27:16.267	1		78.87
			1	78.87
			1	78.87

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: 95.3521 / Ask: 95.3859
Volume: 45 601
+1.83%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 16:29:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice