Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

410

282

79.54

Date	Time	Volume	Order Volume	Price
08/05/2025	09:24:03.437	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:24:02.531	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:45.928	8		79.50
			8	79.50
			8	79.50
08/05/2025	09:23:32.143	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:32.049	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:19.067	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:17.953	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:23:17.661	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:14.030	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:23:13.527	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:13.024	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:06.888	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:23:02.755	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:57.831	4		79.49
			4	79.49
			4	79.49
08/05/2025	09:22:40.421	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:39.719	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:39.413	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:36.791	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:35.185	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:22:33.072	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:16.167	4		79.53
			4	79.53
			4	79.53
08/05/2025	09:22:14.054	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:12.553	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:22:09.629	7		79.49
			7	79.49
			7	79.49
08/05/2025	09:22:03.185	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:53.122	3		79.53
			3	79.53
			3	79.53
08/05/2025	09:21:42.763	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:21:42.256	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:40.651	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:38.635	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:37.737	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:37.227	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:35.421	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:21:35.324	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:33.736	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:33.107	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:21:28.610	60		79.53
			60	79.53
			60	79.53
08/05/2025	09:21:22.645	9		79.49
			9	79.49
			9	79.49
08/05/2025	09:21:13.586	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:11.170	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:10.064	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:08.426	4		79.54
			4	79.54
			4	79.54
08/05/2025	09:21:07.145	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:02.619	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:01.008	4		79.54
			4	79.54
			4	79.54
08/05/2025	09:20:45.509	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:44.310	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:40.986	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:20:39.577	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:20:38.973	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:38.672	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:35.667	7		79.49
			7	79.49
			7	79.49
08/05/2025	09:20:34.552	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:33.440	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:32.539	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:32.340	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:15.842	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:13.123	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:11.917	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:11.718	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:20:07.891	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:20:06.983	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:06.684	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:20:03.769	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:19:48.372	11		79.49
			11	79.49
			11	79.49
08/05/2025	09:19:43.268	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:43.237	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:42.834	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:40.719	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:38.005	3		79.52
			3	79.52
			3	79.52
08/05/2025	09:19:37.100	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:34.687	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:32.379	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:10.247	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:08.240	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:06.729	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:04.614	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:03.508	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:03.206	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:02.097	5		79.47
			5	79.47
			5	79.47
08/05/2025	09:18:36.532	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:32.505	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:32.103	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:13.900	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:04.238	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:42.396	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:27.811	15		79.50
			15	79.50
			15	79.50
08/05/2025	09:17:15.431	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:14.729	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:17:14.203	25		79.54
			25	79.54
			25	79.54
08/05/2025	09:17:12.110	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:11.908	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:11.511	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:09.801	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:07.485	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:06.577	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:04.970	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:04.163	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:46.150	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:43.943	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:42.831	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:42.734	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:42.631	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:40.621	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:40.426	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:40.015	11		79.50
			11	79.50
			11	79.50
08/05/2025	09:16:32.372	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:14.856	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:13.143	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:12.841	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:11.028	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:10.929	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:07.201	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:05.799	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:04.992	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:04.888	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:03.976	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:03.481	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:15:58.758	64		79.54
			64	79.54
			64	79.54
08/05/2025	09:15:52.822	8		79.50
			8	79.50
			8	79.50
08/05/2025	09:15:41.758	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:40.748	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:36.026	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:35.013	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:32.099	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:31.904	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:14.488	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:07.140	5		79.52
			5	79.52
			5	79.52
08/05/2025	09:15:04.926	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:44.712	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:36.762	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:35.862	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:33.343	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:33.041	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:32.848	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:19.767	11		79.53
			11	79.53
			11	79.53
08/05/2025	09:14:16.748	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:13.829	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:10.004	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:09.503	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:08.296	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:07.790	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:03.666	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:02.152	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:13:50.788	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:13:39.525	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:38.516	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:37.109	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:33.289	5		79.53
			5	79.53
			5	79.53
08/05/2025	09:13:32.284	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:31.692	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:13:10.762	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:09.448	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:08.758	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:06.930	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:06.327	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:12:46.297	6		79.54
			6	79.54
			6	79.54
08/05/2025	09:12:42.189	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:12:41.687	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:12:32.734	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:12:19.141	7		79.47
			7	79.47
			7	79.47
08/05/2025	09:12:12.200	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:12.097	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:10.789	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:10.690	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:08.987	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:00.241	5		79.47
			5	79.47
			5	79.47
08/05/2025	09:11:53.592	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:11:41.920	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:41.432	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:40.214	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:39.609	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:37.597	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:36.386	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:13.743	2		79.59
			2	79.59
			2	79.59
08/05/2025	09:11:13.250	8		79.46
			8	79.46
			8	79.46
08/05/2025	09:11:11.433	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:10.025	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:09.727	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:04.191	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:58.464	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:40.359	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:40.258	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:36.433	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:33.319	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:10:32.380	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:10:32.313	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:10:26.785	13		79.45
			13	79.45
			13	79.45
08/05/2025	09:10:14.641	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:14.608	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:12.697	3		79.58
			3	79.58
			3	79.58
08/05/2025	09:10:10.884	4		79.58
			4	79.58
			4	79.58
08/05/2025	09:10:06.864	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:06.361	13		79.58
			13	79.58
			13	79.58
08/05/2025	09:10:05.254	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:04.550	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:04.248	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:03.646	2		79.58
			2	79.58
			2	79.58
08/05/2025	09:10:03.343	2		79.58
			2	79.58
			2	79.58
08/05/2025	09:10:03.044	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:09:50.969	31		79.44
			31	79.44
			31	79.44
08/05/2025	09:09:45.939	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:09:45.194	2		79.59
			2	79.59
			2	79.59
08/05/2025	09:09:45.134	2		79.59
			2	79.59
			2	79.59
08/05/2025	09:09:44.734	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:09:41.918	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:09:41.516	1		79.62
			1	79.62
			1	79.62
08/05/2025	09:09:40.419	36		79.44
			36	79.44
			36	79.44
08/05/2025	09:09:39.101	3		79.64
			3	79.64
			3	79.64
08/05/2025	09:09:38.495	3		79.64
			3	79.64
			3	79.64
08/05/2025	09:09:37.692	2		79.64
			2	79.64
			2	79.64
08/05/2025	09:09:37.592	1		79.64
			1	79.64
			1	79.64
08/05/2025	09:09:37.089	1		79.64
			1	79.64
			1	79.64
08/05/2025	09:09:36.186	1		79.64
			1	79.64
			1	79.64
08/05/2025	09:09:33.577	1		79.64
			1	79.64
			1	79.64
08/05/2025	09:09:33.367	3		79.64
			3	79.64
			3	79.64
08/05/2025	09:09:29.534	85		79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			71	79.59
			3	79.59
			1	79.59
			1	79.59
			1	79.59
			7	79.59
			2	79.59
			1	79.59
			2	79.59
			1	79.59
			1	79.59
			1	79.59
			2	79.59
			1	79.59
			2	79.59
			1	79.59
			1	79.59
			2	79.59
			1	79.59
			1	79.59
			20	79.59
			4	79.59
			1	79.59
			7	79.59
			1	79.59
			3	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			2	79.59
			1	79.59
			1	79.59
			4	79.59
			1	79.59
			1	79.59
			1	79.59
			1	79.59
			2	79.59
			1	79.59
			2	79.59
08/05/2025	09:05:41.978	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:41.278	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:41.078	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:38.163	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:36.454	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:35.449	49		79.37
			49	79.37
			49	79.37
08/05/2025	09:05:32.829	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:32.425	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:32.022	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:05:14.504	2		79.53
			1	79.53
			1	79.53
			2	79.53
08/05/2025	09:05:10.895	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:05:10.490	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:05:08.785	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:05:03.743	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:04:50.205	244		79.52
			38	79.52
			1	79.52
			1	79.52
			1	79.52
			2	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			2	79.52
			3	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			2	79.52
			1	79.52
			1	79.52
			8	79.52
			1	79.52
			1	79.52
			2	79.52
			1	79.52
			4	79.52
			4	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			2	79.52
			1	79.52
			1	79.52
			2	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			160	79.52
			7	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			168	79.52
			1	79.52
			1	79.52
			3	79.52
			13	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			3	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			1	79.52
			4	79.52
			3	79.52
			1	79.52
			1	79.52
08/05/2025	08:47:08.818	1		79.31
			1	79.31
			1	79.31
08/05/2025	08:47:08.454	250		79.46
			250	79.46
			250	79.46
08/05/2025	08:46:52.080	5		79.48
			5	79.48
			5	79.48
08/05/2025	08:43:32.354	1		79.50
			1	79.50
			1	79.50
08/05/2025	08:39:15.532	3		79.27
			3	79.27
			3	79.27
08/05/2025	08:39:04.169	1		79.41
			1	79.41
			1	79.41
08/05/2025	08:35:46.659	375		79.40
			375	79.40
			375	79.40
08/05/2025	08:30:23.483	1		79.43
			1	79.43
			1	79.43
08/05/2025	08:30:08.887	25		79.42
			25	79.42
			25	79.42
08/05/2025	08:29:19.794	1		79.43
			1	79.43
			1	79.43
08/05/2025	08:27:33.136	37		79.44
			37	79.44
			37	79.44
08/05/2025	08:26:40.674	1		79.44
			1	79.44
			1	79.44
08/05/2025	08:26:32.424	3		79.29
			3	79.29
			3	79.29
08/05/2025	08:26:16.429	2		79.29
			2	79.29
			2	79.29
08/05/2025	08:26:01.326	4		79.44
			4	79.44
			4	79.44
08/05/2025	08:25:51.064	1		79.45
			1	79.45
			1	79.45
08/05/2025	08:25:50.267	1		79.45
			1	79.45
			1	79.45
08/05/2025	08:25:11.595	1		79.45
			1	79.45
			1	79.45
08/05/2025	08:24:15.860	1		79.28
			1	79.28
			1	79.28
08/05/2025	08:22:45.193	13		79.25
			13	79.25
			13	79.25
08/05/2025	08:22:37.980	600		79.40
			600	79.40
			600	79.40
08/05/2025	08:18:27.144	1		79.25
			1	79.25
			1	79.25
08/05/2025	08:16:52.532	12		79.25
			12	79.25
			12	79.25
08/05/2025	08:16:42.507	12		79.39
			12	79.39
			12	79.39
08/05/2025	08:13:31.732	11		79.21
			11	79.21
			11	79.21
08/05/2025	08:07:55.737	2		79.18
			2	79.18
			2	79.18
08/05/2025	08:07:36.409	5		79.18
			5	79.18
			5	79.18
08/05/2025	08:06:32.315	51		79.32
			51	79.32
			51	79.32
08/05/2025	08:06:25.574	1		79.32
			1	79.32
			1	79.32
08/05/2025	08:05:42.723	1		79.31
			1	79.31
			1	79.31
08/05/2025	08:05:12.655	2		79.16
			2	79.16
			2	79.16
08/05/2025	08:04:17.818	2		79.16
			2	79.16
			2	79.16
08/05/2025	08:04:04.642	56		79.15
			56	79.15
			56	79.15
08/05/2025	08:03:35.863	1		79.17
			1	79.17
			1	79.17
08/05/2025	08:03:35.670	1		79.32
			1	79.32
			1	79.32
08/05/2025	08:03:17.959	1		79.31
			1	79.31
			1	79.31
08/05/2025	08:02:54.406	8		79.17
			8	79.17
			8	79.17
08/05/2025	08:02:52.398	1		79.32
			1	79.32
			1	79.32
08/05/2025	08:02:18.889	13		79.31
			13	79.31
			13	79.31
08/05/2025	08:01:26.176	1		79.33
			1	79.33
			1	79.33
08/05/2025	08:01:14.610	5		79.17
			5	79.17
			5	79.17
08/05/2025	08:01:13.703	1		79.18
			1	79.18
			1	79.18
08/05/2025	08:01:02.524	1		79.33
			1	79.33
			1	79.33
08/05/2025	08:00:57.716	72		79.19
			72	79.19
			72	79.19
08/05/2025	08:00:48.443	7		79.35
			7	79.35
			7	79.35
08/05/2025	08:00:46.126	1		79.36
			1	79.36
			1	79.36
08/05/2025	08:00:40.416	2		79.36
			2	79.36
			2	79.36
08/05/2025	08:00:13.127	42		79.19
			42	79.19
			42	79.19
08/05/2025	08:00:10.426	204		79.34
			204	79.34
			204	79.34
08/05/2025	07:43:11.598	154		79.23
			154	79.23
			9	79.23
			2	79.23
			12	79.23
			127	79.23
			4	79.23

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: 95.9981 / Ask: 96.0279
Volume: 5 585
+1.07%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 09:24:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice