Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

220

161

83.73

Date	Time	Volume	Order Volume	Price
15/05/2025	09:14:56.043	3		83.73
			3	83.73
			3	83.73
15/05/2025	09:14:51.917	3		83.79
			3	83.79
			3	83.79
15/05/2025	09:14:36.821	1		83.80
			1	83.80
			1	83.80
15/05/2025	09:14:35.723	1		83.80
			1	83.80
			1	83.80
15/05/2025	09:14:35.317	1		83.82
			1	83.82
			1	83.82
15/05/2025	09:14:33.001	1		83.82
			1	83.82
			1	83.82
15/05/2025	09:14:30.588	12		83.79
			12	83.79
			12	83.79
15/05/2025	09:14:27.364	3		83.75
			3	83.75
			3	83.75
15/05/2025	09:14:07.541	3		83.81
			3	83.81
			3	83.81
15/05/2025	09:14:06.435	1		83.81
			1	83.81
			1	83.81
15/05/2025	09:14:02.806	1		83.82
			1	83.82
			1	83.82
15/05/2025	09:13:40.571	1		83.83
			1	83.83
			1	83.83
15/05/2025	09:13:40.383	9		83.78
			9	83.78
			9	83.78
15/05/2025	09:13:37.065	1		83.83
			1	83.83
			1	83.83
15/05/2025	09:13:35.055	2		83.83
			2	83.83
			2	83.83
15/05/2025	09:13:34.852	1		83.83
			1	83.83
			1	83.83
15/05/2025	09:13:09.197	1		83.84
			1	83.84
			1	83.84
15/05/2025	09:13:06.497	1		83.84
			1	83.84
			1	83.84
15/05/2025	09:13:05.982	1		83.83
			1	83.83
			1	83.83
15/05/2025	09:13:05.374	1		83.83
			1	83.83
			1	83.83
15/05/2025	09:13:04.268	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:13:03.461	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:13:01.849	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:12:52.499	5		83.80
			5	83.80
			5	83.80
15/05/2025	09:12:39.211	1		83.86
			1	83.86
			1	83.86
15/05/2025	09:12:38.609	1		83.86
			1	83.86
			1	83.86
15/05/2025	09:12:36.005	1		83.86
			1	83.86
			1	83.86
15/05/2025	09:12:33.909	1		83.86
			1	83.86
			1	83.86
15/05/2025	09:12:07.418	3		83.84
			3	83.84
			3	83.84
15/05/2025	09:12:07.319	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:12:03.597	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:12:03.392	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:11:59.060	5		83.91
			5	83.91
			5	83.91
15/05/2025	09:11:41.158	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:11:38.640	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:11:36.827	1		83.91
			1	83.91
			1	83.91
15/05/2025	09:11:18.322	10		83.85
			10	83.85
			10	83.85
15/05/2025	09:11:11.076	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:11:10.979	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:11:09.870	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:11:06.554	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:11:06.255	3		83.92
			3	83.92
			3	83.92
15/05/2025	09:11:06.055	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:11:05.347	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:11:04.946	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:10:40.097	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:10:36.271	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:10:35.165	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:10:34.761	1		83.94
			1	83.94
			1	83.94
15/05/2025	09:10:34.194	3		83.94
			3	83.94
			3	83.94
15/05/2025	09:10:33.052	1		83.94
			1	83.94
			1	83.94
15/05/2025	09:10:32.354	8		83.86
			8	83.86
			8	83.86
15/05/2025	09:10:11.020	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:10:10.922	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:10:09.514	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:10:08.909	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:10:07.295	3		83.87
			3	83.87
			3	83.87
15/05/2025	09:10:06.693	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:10:06.089	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:10:04.379	1		83.87
			1	83.87
			1	83.87
15/05/2025	09:10:04.285	3		83.87
			3	83.87
			3	83.87
15/05/2025	09:10:03.072	3		83.87
			3	83.87
			3	83.87
15/05/2025	09:09:45.272	9		83.82
			9	83.82
			9	83.82
15/05/2025	09:09:43.051	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:42.145	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:38.221	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:38.119	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:37.817	3		83.89
			3	83.89
			3	83.89
15/05/2025	09:09:37.314	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:37.013	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:36.221	3		83.89
			3	83.89
			3	83.89
15/05/2025	09:09:36.124	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:35.506	2		83.89
			2	83.89
			2	83.89
15/05/2025	09:09:35.105	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:11.357	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:07.840	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:06.025	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:05.218	1		83.89
			1	83.89
			1	83.89
15/05/2025	09:09:02.203	1		83.88
			1	83.88
			1	83.88
15/05/2025	09:08:58.781	6		83.84
			6	83.84
			6	83.84
15/05/2025	09:08:38.057	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:08:37.154	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:08:36.047	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:08:33.432	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:08:10.391	1		83.95
			1	83.95
			1	83.95
15/05/2025	09:08:08.582	1		83.93
			1	83.93
			1	83.93
15/05/2025	09:08:08.177	1		83.95
			1	83.95
			1	83.95
15/05/2025	09:08:07.071	1		83.96
			1	83.96
			1	83.96
15/05/2025	09:07:29.244	3		83.93
			3	83.93
			3	83.93
15/05/2025	09:07:28.336	1		83.95
			1	83.95
			1	83.95
15/05/2025	09:07:07.416	1		83.95
			1	83.95
			1	83.95
15/05/2025	09:07:03.994	1		83.96
			1	83.96
			1	83.96
15/05/2025	09:06:43.267	3		83.93
			3	83.93
			3	83.93
15/05/2025	09:06:40.347	1		83.96
			1	83.96
			1	83.96
15/05/2025	09:06:37.927	1		83.96
			1	83.96
			1	83.96
15/05/2025	09:06:36.368	1		83.98
			1	83.98
			1	83.98
15/05/2025	09:06:33.401	1		83.95
			1	83.95
			1	83.95
15/05/2025	09:06:32.504	1		83.95
			1	83.95
			1	83.95
15/05/2025	09:06:31.898	1		83.95
			1	83.95
			1	83.95
15/05/2025	09:06:03.400	1		83.98
			1	83.98
			1	83.98
15/05/2025	09:05:54.041	8		83.93
			8	83.93
			8	83.93
15/05/2025	09:05:41.360	1		83.98
			1	83.98
			1	83.98
15/05/2025	09:05:39.948	1		83.96
			1	83.96
			1	83.96
15/05/2025	09:05:37.834	2		83.98
			2	83.98
			2	83.98
15/05/2025	09:05:37.609	1		83.98
			1	83.98
			1	83.98
15/05/2025	09:05:37.536	1		83.98
			1	83.98
			1	83.98
15/05/2025	09:05:36.325	1		83.98
			1	83.98
			1	83.98
15/05/2025	09:05:23.542	12		83.96
			12	83.96
			12	83.96
15/05/2025	09:05:10.861	1		83.96
			1	83.96
			1	83.96
15/05/2025	09:05:00.627	37		83.85
			37	83.85
			37	83.85
15/05/2025	09:04:42.292	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:04:40.181	1		83.92
			1	83.92
			1	83.92
15/05/2025	09:04:36.064	1		83.97
			1	83.97
			1	83.97
15/05/2025	09:04:32.839	1		83.97
			1	83.97
			1	83.97
15/05/2025	09:04:16.984	476		83.96
			16	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			8	83.96
			1	83.96
			1	83.96
			1	83.96
			449	83.96
			1	83.96
			1	83.96
			1	83.96
			9	83.96
			400	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			11	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			2	83.96
			1	83.96
			4	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			3	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			1	83.96
			2	83.96
			1	83.96
			2	83.96
			1	83.96
			4	83.96
			5	83.96
			1	83.96
15/05/2025	08:56:17.414	800		83.78
			800	83.78
			800	83.78
15/05/2025	08:55:30.404	1		83.84
			1	83.84
			1	83.84
15/05/2025	08:54:49.740	1		83.82
			1	83.82
			1	83.82
15/05/2025	08:54:28.100	100		83.83
			100	83.83
			100	83.83
15/05/2025	08:53:53.991	1		83.67
			1	83.67
			1	83.67
15/05/2025	08:52:44.758	3		83.68
			3	83.68
			3	83.68
15/05/2025	08:52:21.210	1		83.86
			1	83.86
			1	83.86
15/05/2025	08:52:20.206	1		83.86
			1	83.86
			1	83.86
15/05/2025	08:48:36.275	1		83.89
			1	83.89
			1	83.89
15/05/2025	08:46:59.520	5		83.88
			5	83.88
			5	83.88
15/05/2025	08:46:23.212	6		83.74
			6	83.74
			6	83.74
15/05/2025	08:46:23.122	1		83.74
			1	83.74
			1	83.74
15/05/2025	08:46:18.089	1		83.90
			1	83.90
			1	83.90
15/05/2025	08:41:54.596	6		83.92
			6	83.92
			6	83.92
15/05/2025	08:40:57.134	7		83.92
			7	83.92
			7	83.92
15/05/2025	08:37:52.553	6		83.94
			6	83.94
			6	83.94
15/05/2025	08:35:38.371	1		83.95
			1	83.95
			1	83.95
15/05/2025	08:33:30.546	5		83.97
			5	83.97
			5	83.97
15/05/2025	08:32:52.810	3		83.82
			3	83.82
			3	83.82
15/05/2025	08:32:46.471	2		83.98
			2	83.98
			2	83.98
15/05/2025	08:32:34.798	1		83.84
			1	83.84
			1	83.84
15/05/2025	08:31:02.705	2		84.02
			2	84.02
			2	84.02
15/05/2025	08:30:33.671	10		84.02
			10	84.02
			10	84.02
15/05/2025	08:28:49.223	3		83.85
			3	83.85
			3	83.85
15/05/2025	08:28:49.158	1		84.01
			1	84.01
			1	84.01
15/05/2025	08:28:48.451	60		84.01
			60	84.01
			60	84.01
15/05/2025	08:28:20.174	60		84.00
			60	84.00
			60	84.00
15/05/2025	08:24:46.505	12		83.96
			12	83.96
			12	83.96
15/05/2025	08:23:55.929	1		83.96
			1	83.96
			1	83.96
15/05/2025	08:22:30.332	33		83.83
			33	83.83
			33	83.83
15/05/2025	08:20:37.362	12		83.88
			1	83.88
			12	83.88
			1	83.88
			10	83.88
15/05/2025	08:18:10.459	2		84.05
			1	84.05
			1	84.05
			2	84.05
15/05/2025	08:16:08.281	1		84.06
			1	84.06
			1	84.06
15/05/2025	08:13:35.856	1		83.87
			1	83.87
			1	83.87
15/05/2025	08:10:15.468	3		83.87
			3	83.87
			3	83.87
15/05/2025	08:07:56.403	2		84.03
			2	84.03
			2	84.03
15/05/2025	08:07:56.285	3		84.03
			2	84.03
			3	84.03
			1	84.03
15/05/2025	08:06:11.128	1		84.02
			1	84.02
			1	84.02
15/05/2025	08:04:14.971	2		84.04
			2	84.04
			2	84.04
15/05/2025	08:04:11.578	11		83.88
			11	83.88
			9	83.88
			2	83.88
15/05/2025	08:03:39.604	2		83.86
			2	83.86
			2	83.86
15/05/2025	08:01:29.052	14		83.86
			14	83.86
			14	83.86
15/05/2025	08:01:12.232	137		84.02
			71	84.02
			137	84.02
			1	84.02
			65	84.02
15/05/2025	07:46:41.576	125		84.05
			125	84.05
			125	84.05
15/05/2025	07:32:34.586	1		83.94
			1	83.94
			1	83.94
15/05/2025	07:30:10.200	192		84.07
			24	84.07
			192	84.07
			1	84.07
			42	84.07
			15	84.07
			50	84.07
			60	84.07

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: 99.8021 / Ask: 99.8459
Volume: 5 782
-0.83%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 09:14:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice