Tradegate Exchange

HANETF-FUT.OF DEFENCE ADL USD

416

370

14.37

Date	Time	Volume	Order Volume	Price
09/05/2025	21:56:29.899	50		14.37
			50	14.37
			50	14.37
09/05/2025	21:44:26.055	85		14.36
			85	14.36
			85	14.36
09/05/2025	21:42:19.649	50		14.36
			50	14.36
			50	14.36
09/05/2025	21:34:28.720	104		14.372
			104	14.372
			104	14.372
09/05/2025	21:25:58.232	140		14.374
			140	14.374
			140	14.374
09/05/2025	21:23:49.976	34		14.372
			34	14.372
			34	14.372
09/05/2025	21:21:24.678	100		14.372
			100	14.372
			100	14.372
09/05/2025	21:01:06.786	100		14.354
			100	14.354
			100	14.354
09/05/2025	20:48:09.313	3 000		14.36
			3 000	14.36
			3 000	14.36
09/05/2025	20:47:07.617	70		14.352
			70	14.352
			70	14.352
09/05/2025	20:46:12.157	8		14.348
			8	14.348
			8	14.348
09/05/2025	20:30:44.655	50		14.34
			50	14.34
			50	14.34
09/05/2025	20:30:33.940	100		14.336
			100	14.336
			100	14.336
09/05/2025	20:29:15.226	100		14.334
			100	14.334
			100	14.334
09/05/2025	20:24:35.837	10		14.338
			10	14.338
			10	14.338
09/05/2025	20:20:40.148	35		14.332
			35	14.332
			35	14.332
09/05/2025	20:16:03.294	48		14.346
			48	14.346
			48	14.346
09/05/2025	20:12:17.890	50		14.342
			50	14.342
			50	14.342
09/05/2025	20:08:19.931	8		14.348
			8	14.348
			8	14.348
09/05/2025	20:05:47.026	100		14.268
			100	14.268
			100	14.268
09/05/2025	20:02:55.690	7		14.35
			7	14.35
			7	14.35
09/05/2025	19:53:51.444	100		14.336
			100	14.336
			100	14.336
09/05/2025	19:50:05.703	40		14.354
			40	14.354
			40	14.354
09/05/2025	19:42:44.813	7		14.344
			7	14.344
			7	14.344
09/05/2025	19:42:04.764	28		14.338
			28	14.338
			28	14.338
09/05/2025	19:38:04.426	120		14.242
			20	14.242
			120	14.242
			100	14.242
09/05/2025	19:30:46.924	174		14.33
			174	14.33
			174	14.33
09/05/2025	19:26:31.543	280		14.33
			280	14.33
			280	14.33
09/05/2025	19:25:50.014	16		14.33
			16	14.33
			16	14.33
09/05/2025	19:24:58.126	1		14.324
			1	14.324
			1	14.324
09/05/2025	19:17:57.079	3		14.332
			3	14.332
			3	14.332
09/05/2025	19:13:48.645	30		14.326
			30	14.326
			30	14.326
09/05/2025	19:12:48.929	5		14.328
			5	14.328
			5	14.328
09/05/2025	19:12:04.742	69		14.328
			69	14.328
			69	14.328
09/05/2025	19:05:46.348	17		14.316
			17	14.316
			17	14.316
09/05/2025	18:58:52.478	75		14.318
			75	14.318
			75	14.318
09/05/2025	18:56:04.673	15		14.318
			15	14.318
			15	14.318
09/05/2025	18:41:33.676	37		14.242
			37	14.242
			37	14.242
09/05/2025	18:28:21.477	50		14.312
			50	14.312
			50	14.312
09/05/2025	18:19:53.025	20		14.316
			20	14.316
			20	14.316
09/05/2025	18:19:26.835	100		14.314
			100	14.314
			100	14.314
09/05/2025	18:17:39.990	10		14.312
			10	14.312
			10	14.312
09/05/2025	18:16:44.216	30		14.31
			30	14.31
			30	14.31
09/05/2025	18:14:44.832	30		14.314
			30	14.314
			30	14.314
09/05/2025	18:09:59.056	69		14.32
			69	14.32
			69	14.32
09/05/2025	18:08:59.863	350		14.328
			350	14.328
			350	14.328
09/05/2025	18:07:23.555	1		14.332
			1	14.332
			1	14.332
09/05/2025	18:06:38.723	30		14.326
			30	14.326
			30	14.326
09/05/2025	18:04:56.383	4		14.32
			4	14.32
			4	14.32
09/05/2025	18:02:30.314	70		14.338
			70	14.338
			70	14.338
09/05/2025	18:01:58.916	30		14.34
			30	14.34
			30	14.34
09/05/2025	18:01:27.544	35		14.34
			35	14.34
			35	14.34
09/05/2025	18:00:53.604	30		14.252
			30	14.252
			30	14.252
09/05/2025	17:47:00.210	250		14.328
			250	14.328
			250	14.328
09/05/2025	17:44:29.158	48		14.242
			48	14.242
			48	14.242
09/05/2025	17:44:29.087	50		14.326
			50	14.326
			50	14.326
09/05/2025	17:42:17.080	1		14.326
			1	14.326
			1	14.326
09/05/2025	17:38:04.436	175		14.232
			175	14.232
			175	14.232
09/05/2025	17:27:13.011	1 000		14.244
			1 000	14.244
			1 000	14.244
09/05/2025	17:20:22.919	11		14.252
			11	14.252
			11	14.252
09/05/2025	17:16:11.408	300		14.25
			300	14.25
			300	14.25
09/05/2025	17:16:10.609	23		14.258
			23	14.258
			23	14.258
09/05/2025	17:13:44.061	1 400		14.264
			1 400	14.264
			1 400	14.264
09/05/2025	17:13:02.014	39		14.266
			39	14.266
			39	14.266
09/05/2025	17:09:53.072	33		14.268
			33	14.268
			33	14.268
09/05/2025	17:09:47.892	700		14.276
			700	14.276
			700	14.276
09/05/2025	17:08:56.734	33		14.266
			33	14.266
			33	14.266
09/05/2025	17:07:41.598	200		14.27
			200	14.27
			200	14.27
09/05/2025	17:06:00.900	35		14.27
			35	14.27
			35	14.27
09/05/2025	17:04:51.736	35		14.27
			35	14.27
			35	14.27
09/05/2025	17:04:36.085	50		14.27
			50	14.27
			50	14.27
09/05/2025	17:02:16.038	150		14.27
			150	14.27
			150	14.27
09/05/2025	16:54:26.903	65		14.256
			65	14.256
			65	14.256
09/05/2025	16:53:11.992	150		14.27
			150	14.27
			150	14.27
09/05/2025	16:52:39.292	50		14.276
			50	14.276
			50	14.276
09/05/2025	16:51:58.812	5		14.272
			5	14.272
			5	14.272
09/05/2025	16:46:40.009	350		14.234
			350	14.234
			350	14.234
09/05/2025	16:46:23.151	560		14.24
			560	14.24
			560	14.24
09/05/2025	16:44:28.085	3		14.212
			3	14.212
			3	14.212
09/05/2025	16:44:23.759	36		14.228
			36	14.228
			36	14.228
09/05/2025	16:43:36.377	8		14.222
			8	14.222
			8	14.222
09/05/2025	16:39:08.821	20		14.20
			20	14.20
			20	14.20
09/05/2025	16:37:51.962	2		14.214
			2	14.214
			2	14.214
09/05/2025	16:35:17.895	19		14.236
			19	14.236
			19	14.236
09/05/2025	16:31:42.109	8		14.254
			8	14.254
			8	14.254
09/05/2025	16:31:02.984	8		14.264
			8	14.264
			8	14.264
09/05/2025	16:30:30.867	1		14.256
			1	14.256
			1	14.256
09/05/2025	16:30:01.039	275		14.254
			275	14.254
			275	14.254
09/05/2025	16:29:49.415	1		14.248
			1	14.248
			1	14.248
09/05/2025	16:28:27.202	8		14.24
			8	14.24
			8	14.24
09/05/2025	16:28:19.011	330		14.25
			100	14.25
			20	14.25
			210	14.25
			330	14.25
09/05/2025	16:28:00.202	80		14.256
			80	14.256
			80	14.256
09/05/2025	16:27:44.987	14		14.25
			1	14.25
			14	14.25
			13	14.25
09/05/2025	16:26:47.148	220		14.27
			220	14.27
			220	14.27
09/05/2025	16:26:17.329	8		14.284
			8	14.284
			8	14.284
09/05/2025	16:26:10.904	99		14.274
			99	14.274
			99	14.274
09/05/2025	16:25:26.419	10		14.294
			10	14.294
			10	14.294
09/05/2025	16:22:58.104	600		14.304
			600	14.304
			600	14.304
09/05/2025	16:22:44.131	1 051		14.30
			500	14.30
			1 051	14.30
			551	14.30
09/05/2025	16:20:14.941	200		14.316
			200	14.316
			200	14.316
09/05/2025	16:19:48.232	200		14.322
			200	14.322
			200	14.322
09/05/2025	16:18:20.660	66		14.322
			66	14.322
			66	14.322
09/05/2025	16:16:14.445	1 000		14.336
			1 000	14.336
			1 000	14.336
09/05/2025	16:15:04.740	19		14.334
			19	14.334
			19	14.334
09/05/2025	16:11:33.379	400		14.342
			400	14.342
			400	14.342
09/05/2025	16:08:02.014	100		14.34
			100	14.34
			100	14.34
09/05/2025	16:07:45.192	500		14.342
			500	14.342
			500	14.342
09/05/2025	16:07:44.136	100		14.334
			100	14.334
			100	14.334
09/05/2025	16:07:44.067	21		14.334
			21	14.334
			21	14.334
09/05/2025	16:07:11.202	350		14.342
			350	14.342
			311	14.342
			39	14.342
09/05/2025	16:04:24.302	7 000		14.348
			7 000	14.348
			7 000	14.348
09/05/2025	16:04:18.087	350		14.348
			350	14.348
			350	14.348
09/05/2025	16:03:28.739	1 947		14.356
			1 947	14.356
			1 947	14.356
09/05/2025	16:01:59.486	70		14.358
			70	14.358
			70	14.358
09/05/2025	16:01:55.753	10		14.36
			10	14.36
			10	14.36
09/05/2025	16:01:00.649	10		14.356
			10	14.356
			10	14.356
09/05/2025	16:00:32.801	2		14.348
			2	14.348
			2	14.348
09/05/2025	16:00:17.281	3		14.342
			3	14.342
			3	14.342
09/05/2025	16:00:01.758	38		14.348
			38	14.348
			38	14.348
09/05/2025	15:59:32.917	20		14.344
			20	14.344
			20	14.344
09/05/2025	15:59:10.045	1		14.358
			1	14.358
			1	14.358
09/05/2025	15:58:22.562	22		14.356
			22	14.356
			22	14.356
09/05/2025	15:53:04.723	150		14.344
			150	14.344
			150	14.344
09/05/2025	15:50:36.926	150		14.35
			150	14.35
			150	14.35
09/05/2025	15:50:03.068	70		14.358
			70	14.358
			70	14.358
09/05/2025	15:47:11.472	696		14.36
			696	14.36
			696	14.36
09/05/2025	15:43:26.113	180		14.358
			180	14.358
			180	14.358
09/05/2025	15:37:14.924	69		14.37
			69	14.37
			69	14.37
09/05/2025	15:36:33.055	1		14.346
			1	14.346
			1	14.346
09/05/2025	15:36:26.358	400		14.36
			400	14.36
			400	14.36
09/05/2025	15:32:03.958	121		14.37
			10	14.37
			10	14.37
			111	14.37
			111	14.37
09/05/2025	15:32:03.859	1 070		14.396
			1 000	14.396
			1 070	14.396
			70	14.396
09/05/2025	15:27:15.240	9		14.442
			9	14.442
			9	14.442
09/05/2025	15:27:14.588	75		14.442
			75	14.442
			75	14.442
09/05/2025	15:24:18.717	415		14.444
			415	14.444
			415	14.444
09/05/2025	15:22:47.833	55		14.442
			55	14.442
			55	14.442
09/05/2025	15:21:04.860	835		14.438
			835	14.438
			835	14.438
09/05/2025	15:15:38.629	1 000		14.436
			1 000	14.436
			1 000	14.436
09/05/2025	15:10:33.922	1 038		14.444
			1 038	14.444
			1 038	14.444
09/05/2025	15:07:57.191	1 337		14.44
			1 337	14.44
			1 337	14.44
09/05/2025	15:07:51.562	69		14.44
			69	14.44
			69	14.44
09/05/2025	15:07:29.936	100		14.44
			100	14.44
			100	14.44
09/05/2025	15:06:07.687	20		14.44
			20	14.44
			20	14.44
09/05/2025	15:04:14.174	51		14.438
			51	14.438
			51	14.438
09/05/2025	14:58:05.398	2 000		14.43
			2 000	14.43
			2 000	14.43
09/05/2025	14:56:21.033	3 400		14.432
			3 400	14.432
			3 400	14.432
09/05/2025	14:53:43.212	1 604		14.432
			20	14.432
			35	14.432
			200	14.432
			1 604	14.432
			1 349	14.432
09/05/2025	14:46:52.210	4 560		14.454
			4 560	14.454
			4 560	14.454
09/05/2025	14:44:11.578	9		14.46
			9	14.46
			9	14.46
09/05/2025	14:41:05.079	1 500		14.462
			1 500	14.462
			1 500	14.462
09/05/2025	14:39:37.195	31		14.464
			31	14.464
			31	14.464
09/05/2025	14:38:09.637	1		14.444
			1	14.444
			1	14.444
09/05/2025	14:37:54.428	50		14.446
			50	14.446
			50	14.446
09/05/2025	14:34:18.064	280		14.454
			280	14.454
			280	14.454
09/05/2025	14:31:17.161	250		14.45
			250	14.45
			250	14.45
09/05/2025	14:26:58.231	7		14.45
			7	14.45
			7	14.45
09/05/2025	14:20:04.362	80		14.446
			80	14.446
			80	14.446
09/05/2025	14:17:57.757	80		14.464
			80	14.464
			80	14.464
09/05/2025	14:12:13.034	99		14.446
			99	14.446
			99	14.446
09/05/2025	14:10:02.877	40		14.47
			40	14.47
			40	14.47
09/05/2025	14:08:57.589	30		14.468
			30	14.468
			30	14.468
09/05/2025	14:05:48.291	400		14.47
			400	14.47
			400	14.47
09/05/2025	14:05:02.005	60		14.466
			60	14.466
			60	14.466
09/05/2025	14:02:21.806	14		14.466
			14	14.466
			14	14.466
09/05/2025	14:00:08.681	3		14.454
			3	14.454
			3	14.454
09/05/2025	13:56:53.939	104		14.46
			104	14.46
			104	14.46
09/05/2025	13:51:49.994	3		14.452
			3	14.452
			3	14.452
09/05/2025	13:47:29.786	1		14.472
			1	14.472
			1	14.472
09/05/2025	13:45:55.783	200		14.466
			200	14.466
			200	14.466
09/05/2025	13:45:06.394	30		14.462
			30	14.462
			30	14.462
09/05/2025	13:44:51.545	30		14.462
			30	14.462
			30	14.462
09/05/2025	13:40:43.038	5		14.442
			5	14.442
			5	14.442
09/05/2025	13:39:55.968	300		14.43
			300	14.43
			300	14.43
09/05/2025	13:35:25.786	50		14.448
			50	14.448
			50	14.448
09/05/2025	13:34:15.719	1 300		14.456
			1 300	14.456
			1 300	14.456
09/05/2025	13:32:03.629	350		14.444
			350	14.444
			350	14.444
09/05/2025	13:31:59.402	3		14.432
			3	14.432
			3	14.432
09/05/2025	13:30:35.710	200		14.444
			200	14.444
			200	14.444
09/05/2025	13:26:58.308	100		14.446
			100	14.446
			100	14.446
09/05/2025	13:26:53.118	1 728		14.46
			1 728	14.46
			1 728	14.46
09/05/2025	13:24:43.491	15		14.468
			15	14.468
			15	14.468
09/05/2025	13:24:07.746	100		14.478
			100	14.478
			100	14.478
09/05/2025	13:22:20.405	100		14.476
			100	14.476
			100	14.476
09/05/2025	13:21:26.662	690		14.478
			690	14.478
			690	14.478
09/05/2025	13:21:17.828	270		14.478
			270	14.478
			270	14.478
09/05/2025	13:19:09.689	7		14.482
			7	14.482
			7	14.482
09/05/2025	13:17:06.745	80		14.48
			80	14.48
			80	14.48
09/05/2025	13:16:11.612	11		14.464
			11	14.464
			11	14.464
09/05/2025	13:11:40.447	73		14.514
			35	14.514
			38	14.514
			73	14.514
09/05/2025	13:10:13.801	7 000		14.51
			94	14.51
			6 906	14.51
			7 000	14.51
09/05/2025	13:10:08.689	10		14.51
			10	14.51
			10	14.51
09/05/2025	13:06:52.674	1 385		14.472
			1 385	14.472
			1 385	14.472
09/05/2025	13:05:42.110	7		14.474
			7	14.474
			7	14.474
09/05/2025	12:55:26.827	148		14.49
			148	14.49
			148	14.49
09/05/2025	12:53:51.896	160		14.48
			160	14.48
			160	14.48
09/05/2025	12:48:40.358	50		14.486
			50	14.486
			50	14.486
09/05/2025	12:46:51.142	13		14.482
			13	14.482
			13	14.482
09/05/2025	12:44:11.768	10		14.484
			10	14.484
			10	14.484
09/05/2025	12:35:26.472	220		14.478
			220	14.478
			220	14.478
09/05/2025	12:31:27.554	140		14.48
			140	14.48
			140	14.48
09/05/2025	12:30:06.734	350		14.478
			350	14.478
			350	14.478
09/05/2025	12:29:25.205	84		14.466
			84	14.466
			84	14.466
09/05/2025	12:29:08.448	4 000		14.466
			4 000	14.466
			4 000	14.466
09/05/2025	12:28:27.275	347		14.474
			347	14.474
			347	14.474
09/05/2025	12:28:16.676	3		14.472
			3	14.472
			3	14.472
09/05/2025	12:23:25.425	229		14.466
			229	14.466
			229	14.466
09/05/2025	12:20:06.130	133		14.47
			133	14.47
			133	14.47
09/05/2025	12:18:03.390	50		14.468
			50	14.468
			50	14.468
09/05/2025	12:17:54.477	1 370		14.454
			1 370	14.454
			1 370	14.454
09/05/2025	12:17:16.617	100		14.468
			100	14.468
			100	14.468
09/05/2025	12:17:16.325	30		14.468
			30	14.468
			30	14.468
09/05/2025	12:13:51.561	30		14.46
			30	14.46
			30	14.46
09/05/2025	12:13:11.275	150		14.458
			150	14.458
			150	14.458
09/05/2025	12:11:11.029	135		14.456
			135	14.456
			135	14.456
09/05/2025	12:05:22.143	138		14.454
			138	14.454
			138	14.454
09/05/2025	12:04:34.060	138		14.454
			138	14.454
			138	14.454
09/05/2025	12:04:28.627	17		14.454
			17	14.454
			17	14.454
09/05/2025	12:03:56.805	100		14.454
			100	14.454
			100	14.454
09/05/2025	11:57:41.258	70		14.448
			70	14.448
			70	14.448
09/05/2025	11:56:37.722	310		14.444
			310	14.444
			310	14.444
09/05/2025	11:55:31.001	20		14.44
			20	14.44
			20	14.44
09/05/2025	11:55:30.931	20		14.44
			20	14.44
			20	14.44
09/05/2025	11:53:06.402	1		14.428
			1	14.428
			1	14.428
09/05/2025	11:50:33.474	10		14.45
			10	14.45
			10	14.45
09/05/2025	11:49:59.891	385		14.44
			385	14.44
			69	14.44
			316	14.44
09/05/2025	11:49:21.109	96		14.45
			96	14.45
			96	14.45
09/05/2025	11:47:27.198	693		14.448
			693	14.448
			693	14.448
09/05/2025	11:41:53.015	200		14.448
			200	14.448
			200	14.448
09/05/2025	11:39:24.006	100		14.442
			100	14.442
			100	14.442
09/05/2025	11:32:29.112	75		14.43
			75	14.43
			40	14.43
			35	14.43
09/05/2025	11:32:22.998	1		14.432
			1	14.432
			1	14.432
09/05/2025	11:31:43.423	23		14.438
			23	14.438
			23	14.438
09/05/2025	11:20:15.932	20		14.448
			20	14.448
			20	14.448
09/05/2025	11:18:14.647	20		14.446
			20	14.446
			20	14.446
09/05/2025	11:18:11.526	20		14.446
			20	14.446
			20	14.446
09/05/2025	11:16:33.381	40		14.446
			40	14.446
			40	14.446
09/05/2025	11:14:48.057	138		14.448
			138	14.448
			138	14.448
09/05/2025	11:14:02.132	500		14.448
			500	14.448
			500	14.448
09/05/2025	11:13:38.959	17		14.446
			17	14.446
			17	14.446
09/05/2025	11:12:14.582	11		14.446
			11	14.446
			11	14.446
09/05/2025	11:11:21.948	7		14.446
			7	14.446
			7	14.446
09/05/2025	11:09:03.162	1		14.436
			1	14.436
			1	14.436
09/05/2025	11:07:44.118	100		14.434
			100	14.434
			100	14.434
09/05/2025	11:00:18.434	352		14.428
			352	14.428
			352	14.428
09/05/2025	10:57:10.785	67		14.444
			67	14.444
			67	14.444
09/05/2025	10:55:41.652	700		14.438
			700	14.438
			700	14.438
09/05/2025	10:54:32.763	221		14.432
			221	14.432
			221	14.432
09/05/2025	10:54:16.666	140		14.446
			140	14.446
			140	14.446
09/05/2025	10:52:48.268	400		14.43
			400	14.43
			400	14.43
09/05/2025	10:50:14.620	100		14.436
			100	14.436
			100	14.436
09/05/2025	10:47:39.280	100		14.438
			100	14.438
			100	14.438
09/05/2025	10:45:36.312	350		14.428
			350	14.428
			350	14.428
09/05/2025	10:45:16.868	1 000		14.44
			1 000	14.44
			1 000	14.44
09/05/2025	10:45:00.315	1		14.426
			1	14.426
			1	14.426
09/05/2025	10:43:42.552	100		14.44
			100	14.44
			100	14.44
09/05/2025	10:43:33.401	10		14.438
			10	14.438
			10	14.438
09/05/2025	10:37:55.099	70		14.444
			70	14.444
			70	14.444
09/05/2025	10:37:08.450	170		14.446
			170	14.446
			170	14.446
09/05/2025	10:36:45.084	340		14.448
			340	14.448
			340	14.448
09/05/2025	10:26:01.087	210		14.454
			210	14.454
			210	14.454
09/05/2025	10:20:27.086	100		14.446
			100	14.446
			100	14.446
09/05/2025	10:20:10.624	4		14.446
			4	14.446
			4	14.446
09/05/2025	10:20:01.780	69		14.45
			69	14.45
			69	14.45
09/05/2025	10:17:54.517	180		14.456
			180	14.456
			180	14.456
09/05/2025	10:17:49.024	100		14.45
			100	14.45
			100	14.45
09/05/2025	10:14:14.072	140		14.474
			140	14.474
			140	14.474
09/05/2025	10:12:22.118	100		14.48
			100	14.48
			100	14.48
09/05/2025	10:10:23.856	1		14.47
			1	14.47
			1	14.47
09/05/2025	10:10:07.281	14		14.482
			14	14.482
			14	14.482
09/05/2025	10:01:11.066	7		14.47
			7	14.47
			7	14.47
09/05/2025	09:59:06.945	17		14.474
			17	14.474
			17	14.474
09/05/2025	09:56:01.470	80		14.468
			80	14.468
			80	14.468
09/05/2025	09:53:52.252	2 000		14.462
			2 000	14.462
			2 000	14.462
09/05/2025	09:50:33.066	65		14.464
			65	14.464
			65	14.464
09/05/2025	09:49:42.960	5 000		14.468
			5 000	14.468
			5 000	14.468
09/05/2025	09:49:21.804	8		14.462
			8	14.462
			8	14.462
09/05/2025	09:48:27.074	5 000		14.47
			5 000	14.47
			5 000	14.47
09/05/2025	09:46:50.623	100		14.47
			100	14.47
			100	14.47
09/05/2025	09:46:36.771	1 034		14.47
			1 034	14.47
			1 034	14.47
09/05/2025	09:46:18.472	30		14.478
			30	14.478
			30	14.478
09/05/2025	09:46:10.647	250		14.478
			250	14.478
			250	14.478
09/05/2025	09:42:33.865	4		14.474
			4	14.474
			4	14.474
09/05/2025	09:42:27.439	10		14.474
			10	14.474
			10	14.474
09/05/2025	09:40:54.405	250		14.462
			250	14.462
			250	14.462
09/05/2025	09:40:48.325	75		14.462
			75	14.462
			75	14.462
09/05/2025	09:40:37.733	4		14.46
			4	14.46
			4	14.46
09/05/2025	09:40:01.140	10		14.476
			10	14.476
			10	14.476
09/05/2025	09:39:23.699	7		14.48
			7	14.48
			7	14.48
09/05/2025	09:38:39.700	170		14.474
			170	14.474
			170	14.474
09/05/2025	09:35:29.803	5 000		14.478
			5 000	14.478
			5 000	14.478
09/05/2025	09:33:42.065	250		14.472
			250	14.472
			250	14.472
09/05/2025	09:33:29.065	67		14.476
			67	14.476
			67	14.476
09/05/2025	09:31:44.961	108		14.452
			108	14.452
			106	14.452
			2	14.452
09/05/2025	09:29:54.016	7 500		14.456
			7 500	14.456
			7 500	14.456
09/05/2025	09:29:00.635	250		14.464
			250	14.464
			250	14.464
09/05/2025	09:25:45.945	80		14.47
			80	14.47
			80	14.47
09/05/2025	09:25:00.470	234		14.454
			234	14.454
			234	14.454
09/05/2025	09:24:06.684	90		14.45
			90	14.45
			90	14.45
09/05/2025	09:19:25.805	25		14.452
			25	14.452
			25	14.452
09/05/2025	09:18:00.923	7		14.476
			7	14.476
			7	14.476
09/05/2025	09:15:27.025	34		14.478
			34	14.478
			34	14.478
09/05/2025	09:14:49.900	5		14.494
			5	14.494
			5	14.494
09/05/2025	09:14:30.311	100		14.50
			100	14.50
			100	14.50
09/05/2025	09:13:42.991	73		14.502
			73	14.502
			73	14.502
09/05/2025	09:13:05.744	82		14.498
			82	14.498
			82	14.498
09/05/2025	09:12:14.525	9 000		14.50
			8	14.50
			500	14.50
			1 379	14.50
			7 113	14.50
			9 000	14.50
09/05/2025	09:12:13.739	100		14.502
			100	14.502
			100	14.502
09/05/2025	09:11:29.633	20		14.514
			20	14.514
			20	14.514
09/05/2025	09:11:15.953	500		14.504
			500	14.504
			500	14.504
09/05/2025	09:11:15.713	100		14.514
			100	14.514
			100	14.514
09/05/2025	09:09:39.125	50		14.522
			50	14.522
			50	14.522
09/05/2025	09:07:58.075	6		14.508
			6	14.508
			6	14.508
09/05/2025	09:07:11.511	137		14.53
			137	14.53
			137	14.53
09/05/2025	09:05:41.808	342		14.522
			342	14.522
			342	14.522
09/05/2025	09:04:28.346	20		14.556
			20	14.556
			20	14.556
09/05/2025	09:04:00.860	2 321		14.542
			60	14.542
			35	14.542
			5	14.542
			1 371	14.542
			100	14.542
			2 321	14.542
			200	14.542
			50	14.542
			250	14.542
			250	14.542
09/05/2025	08:49:53.250	35		14.586
			35	14.586
			35	14.586
09/05/2025	08:49:20.850	250		14.586
			250	14.586
			250	14.586
09/05/2025	08:48:19.145	260		14.586
			260	14.586
			260	14.586
09/05/2025	08:45:58.587	150		14.502
			150	14.502
			150	14.502
09/05/2025	08:45:15.341	6		14.588
			6	14.588
			6	14.588
09/05/2025	08:44:14.157	40		14.502
			40	14.502
			40	14.502
09/05/2025	08:44:12.814	2		14.588
			2	14.588
			2	14.588
09/05/2025	08:42:19.898	100		14.588
			100	14.588
			100	14.588

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: 95.8687 / Ask: 96.0225
Volume: 23 837
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice