Tradegate Exchange

VanEck Vect.Mo.De.Ma.Div.Lea.

381

355

42.22

Date	Time	Volume	Order Volume	Price
04/07/2025	21:47:35.380	230		42.22
			230	42.22
			230	42.22
04/07/2025	21:45:17.070	140		42.22
			140	42.22
			140	42.22
04/07/2025	21:45:16.306	280		42.22
			280	42.22
			280	42.22
04/07/2025	21:45:05.424	280		42.205
			280	42.205
			280	42.205
04/07/2025	21:36:14.831	140		42.18
			140	42.18
			140	42.18
04/07/2025	21:36:14.581	280		42.18
			280	42.18
			280	42.18
04/07/2025	21:36:04.583	280		42.18
			280	42.18
			280	42.18
04/07/2025	21:32:51.967	24		42.18
			24	42.18
			24	42.18
04/07/2025	21:32:16.908	230		42.18
			230	42.18
			230	42.18
04/07/2025	21:27:32.547	8		42.18
			8	42.18
			8	42.18
04/07/2025	21:23:21.185	25		42.18
			25	42.18
			25	42.18
04/07/2025	21:21:15.441	200		42.18
			200	42.18
			200	42.18
04/07/2025	21:11:10.500	23		42.18
			23	42.18
			23	42.18
04/07/2025	21:01:14.304	1		42.18
			1	42.18
			1	42.18
04/07/2025	20:58:03.944	48		42.105
			24	42.105
			24	42.105
			48	42.105
04/07/2025	20:45:27.641	160		42.18
			160	42.18
			160	42.18
04/07/2025	20:45:27.426	280		42.18
			280	42.18
			280	42.18
04/07/2025	20:45:27.287	280		42.18
			280	42.18
			280	42.18
04/07/2025	20:45:20.620	280		42.18
			280	42.18
			280	42.18
04/07/2025	20:40:51.002	75		42.18
			75	42.18
			75	42.18
04/07/2025	20:40:27.187	280		42.18
			280	42.18
			280	42.18
04/07/2025	20:31:55.765	30		42.18
			30	42.18
			30	42.18
04/07/2025	20:18:50.223	20		42.18
			20	42.18
			20	42.18
04/07/2025	19:58:59.647	2		42.18
			2	42.18
			2	42.18
04/07/2025	19:50:12.674	48		42.18
			48	42.18
			48	42.18
04/07/2025	19:30:05.672	170		42.18
			170	42.18
			170	42.18
04/07/2025	19:22:44.071	50		42.18
			50	42.18
			50	42.18
04/07/2025	19:22:41.584	18		42.18
			18	42.18
			18	42.18
04/07/2025	19:13:01.177	100		42.18
			100	42.18
			100	42.18
04/07/2025	19:11:09.062	40		42.18
			40	42.18
			40	42.18
04/07/2025	19:11:08.898	280		42.18
			280	42.18
			280	42.18
04/07/2025	19:11:03.390	280		42.18
			280	42.18
			280	42.18
04/07/2025	19:09:53.376	2		42.18
			2	42.18
			2	42.18
04/07/2025	19:01:49.385	230		42.18
			230	42.18
			230	42.18
04/07/2025	18:58:40.080	95		42.18
			95	42.18
			95	42.18
04/07/2025	18:57:52.696	1		42.18
			1	42.18
			1	42.18
04/07/2025	18:54:39.643	6		42.18
			6	42.18
			6	42.18
04/07/2025	18:54:19.270	88		42.185
			88	42.185
			88	42.185
04/07/2025	18:52:34.042	30		42.185
			30	42.185
			30	42.185
04/07/2025	18:48:18.912	1		42.19
			1	42.19
			1	42.19
04/07/2025	18:48:18.006	77		42.19
			77	42.19
			77	42.19
04/07/2025	18:45:22.049	70		42.185
			70	42.185
			70	42.185
04/07/2025	18:34:37.148	30		42.21
			30	42.21
			30	42.21
04/07/2025	18:18:15.776	175		42.22
			175	42.22
			175	42.22
04/07/2025	18:05:20.300	150		42.145
			150	42.145
			150	42.145
04/07/2025	18:04:51.074	300		42.145
			300	42.145
			225	42.145
			75	42.145
04/07/2025	18:02:45.307	10		42.22
			10	42.22
			10	42.22
04/07/2025	17:59:44.757	125		42.22
			125	42.22
			125	42.22
04/07/2025	17:57:50.442	49		42.145
			49	42.145
			49	42.145
04/07/2025	17:51:57.848	100		42.22
			100	42.22
			100	42.22
04/07/2025	17:45:44.437	3		42.135
			3	42.135
			3	42.135
04/07/2025	17:44:55.234	2		42.225
			2	42.225
			2	42.225
04/07/2025	17:44:06.538	3		42.225
			3	42.225
			3	42.225
04/07/2025	17:43:18.546	1		42.225
			1	42.225
			1	42.225
04/07/2025	17:43:02.143	1		42.14
			1	42.14
			1	42.14
04/07/2025	17:42:40.305	1		42.14
			1	42.14
			1	42.14
04/07/2025	17:42:20.993	2		42.14
			2	42.14
			2	42.14
04/07/2025	17:41:52.788	55		42.225
			55	42.225
			55	42.225
04/07/2025	17:38:11.739	100		42.225
			100	42.225
			100	42.225
04/07/2025	17:36:12.324	20		42.22
			20	42.22
			20	42.22
04/07/2025	17:33:42.482	100		42.22
			100	42.22
			100	42.22
04/07/2025	17:32:26.279	5		42.22
			5	42.22
			5	42.22
04/07/2025	17:31:32.310	200		42.22
			200	42.22
			200	42.22
04/07/2025	17:28:46.568	237		42.18
			237	42.18
			237	42.18
04/07/2025	17:21:33.640	3		42.16
			3	42.16
			3	42.16
04/07/2025	17:21:09.883	2		42.18
			2	42.18
			2	42.18
04/07/2025	17:19:00.398	1		42.195
			1	42.195
			1	42.195
04/07/2025	17:15:44.375	1		42.195
			1	42.195
			1	42.195
04/07/2025	17:11:48.082	499		42.21
			499	42.21
			499	42.21
04/07/2025	17:11:14.466	100		42.21
			100	42.21
			100	42.21
04/07/2025	17:08:11.080	25		42.20
			25	42.20
			25	42.20
04/07/2025	17:06:44.676	50		42.20
			50	42.20
			50	42.20
04/07/2025	17:05:41.792	236		42.20
			236	42.20
			236	42.20
04/07/2025	17:04:59.713	25		42.20
			25	42.20
			25	42.20
04/07/2025	17:01:25.839	12		42.215
			12	42.215
			12	42.215
04/07/2025	16:57:02.236	48		42.205
			48	42.205
			48	42.205
04/07/2025	16:48:52.651	25		42.205
			25	42.205
			25	42.205
04/07/2025	16:48:23.753	1		42.205
			1	42.205
			1	42.205
04/07/2025	16:45:20.481	1		42.21
			1	42.21
			1	42.21
04/07/2025	16:40:49.410	4		42.215
			4	42.215
			4	42.215
04/07/2025	16:38:14.872	50		42.22
			50	42.22
			50	42.22
04/07/2025	16:35:22.914	370		42.22
			370	42.22
			370	42.22
04/07/2025	16:31:43.641	45		42.22
			45	42.22
			45	42.22
04/07/2025	16:29:55.979	4		42.215
			4	42.215
			4	42.215
04/07/2025	16:29:28.706	177		42.22
			177	42.22
			177	42.22
04/07/2025	16:28:27.103	56		42.22
			56	42.22
			56	42.22
04/07/2025	16:27:43.013	5		42.215
			5	42.215
			5	42.215
04/07/2025	16:27:38.304	31		42.22
			31	42.22
			31	42.22
04/07/2025	16:27:25.019	10		42.22
			10	42.22
			10	42.22
04/07/2025	16:25:41.327	500		42.21
			500	42.21
			500	42.21
04/07/2025	16:24:56.872	40		42.215
			40	42.215
			40	42.215
04/07/2025	16:24:56.722	500		42.215
			500	42.215
			500	42.215
04/07/2025	16:24:24.891	30		42.21
			30	42.21
			30	42.21
04/07/2025	16:23:11.556	400		42.215
			400	42.215
			400	42.215
04/07/2025	16:19:33.962	300		42.215
			300	42.215
			300	42.215
04/07/2025	16:18:35.020	210		42.215
			210	42.215
			210	42.215
04/07/2025	16:16:38.328	50		42.205
			50	42.205
			50	42.205
04/07/2025	16:13:03.563	250		42.195
			250	42.195
			250	42.195
04/07/2025	16:12:27.393	100		42.195
			100	42.195
			100	42.195
04/07/2025	16:12:11.569	12		42.195
			12	42.195
			12	42.195
04/07/2025	16:07:46.321	790		42.19
			790	42.19
			790	42.19
04/07/2025	16:07:36.275	50		42.19
			50	42.19
			50	42.19
04/07/2025	16:07:17.977	10		42.20
			10	42.20
			10	42.20
04/07/2025	16:05:55.753	500		42.215
			500	42.215
			500	42.215
04/07/2025	16:04:45.410	3		42.22
			3	42.22
			3	42.22
04/07/2025	16:04:43.414	1		42.22
			1	42.22
			1	42.22
04/07/2025	16:00:03.037	2		42.235
			2	42.235
			2	42.235
04/07/2025	15:52:26.890	14		42.235
			14	42.235
			14	42.235
04/07/2025	15:50:59.924	70		42.23
			70	42.23
			70	42.23
04/07/2025	15:49:43.917	70		42.235
			70	42.235
			70	42.235
04/07/2025	15:48:10.751	2		42.23
			2	42.23
			2	42.23
04/07/2025	15:46:40.630	8		42.24
			8	42.24
			8	42.24
04/07/2025	15:45:10.695	100		42.235
			100	42.235
			100	42.235
04/07/2025	15:45:01.027	200		42.235
			200	42.235
			200	42.235
04/07/2025	15:42:51.820	150		42.265
			150	42.265
			150	42.265
04/07/2025	15:37:51.682	120		42.155
			120	42.155
			120	42.155
04/07/2025	15:37:39.214	10		42.155
			10	42.155
			10	42.155
04/07/2025	15:36:17.140	2		42.155
			2	42.155
			2	42.155
04/07/2025	15:35:25.054	50		42.175
			50	42.175
			50	42.175
04/07/2025	15:32:36.509	48		42.17
			48	42.17
			48	42.17
04/07/2025	15:27:48.230	15		42.135
			15	42.135
			15	42.135
04/07/2025	15:27:30.907	50		42.135
			50	42.135
			50	42.135
04/07/2025	15:26:37.411	2		42.13
			2	42.13
			2	42.13
04/07/2025	15:22:12.195	238		42.135
			238	42.135
			238	42.135
04/07/2025	15:13:48.802	47		42.125
			47	42.125
			47	42.125
04/07/2025	15:11:35.978	22		42.12
			22	42.12
			22	42.12
04/07/2025	15:10:06.440	130		42.12
			130	42.12
			130	42.12
04/07/2025	15:09:50.931	20		42.12
			20	42.12
			20	42.12
04/07/2025	15:09:48.719	1 000		42.12
			1 000	42.12
			1 000	42.12
04/07/2025	15:09:16.512	237		42.12
			237	42.12
			237	42.12
04/07/2025	15:08:34.564	120		42.12
			120	42.12
			120	42.12
04/07/2025	15:07:19.905	50		42.12
			50	42.12
			50	42.12
04/07/2025	15:04:28.499	100		42.11
			100	42.11
			100	42.11
04/07/2025	15:01:40.238	6		42.105
			6	42.105
			6	42.105
04/07/2025	15:01:32.082	238		42.11
			238	42.11
			238	42.11
04/07/2025	15:01:00.278	118		42.11
			118	42.11
			118	42.11
04/07/2025	15:00:23.179	235		42.11
			235	42.11
			235	42.11
04/07/2025	14:58:52.190	82		42.11
			82	42.11
			82	42.11
04/07/2025	14:58:26.359	550		42.11
			550	42.11
			550	42.11
04/07/2025	14:57:54.351	1		42.11
			1	42.11
			1	42.11
04/07/2025	14:55:29.237	16		42.095
			16	42.095
			16	42.095
04/07/2025	14:49:52.561	25		42.10
			25	42.10
			25	42.10
04/07/2025	14:48:51.407	1		42.08
			1	42.08
			1	42.08
04/07/2025	14:48:22.680	400		42.095
			400	42.095
			400	42.095
04/07/2025	14:47:15.580	24		42.10
			24	42.10
			24	42.10
04/07/2025	14:46:05.511	47		42.11
			47	42.11
			47	42.11
04/07/2025	14:43:33.852	25		42.11
			25	42.11
			25	42.11
04/07/2025	14:38:02.963	150		42.11
			150	42.11
			150	42.11
04/07/2025	14:36:53.990	100		42.11
			100	42.11
			100	42.11
04/07/2025	14:33:36.991	1		42.10
			1	42.10
			1	42.10
04/07/2025	14:32:34.293	190		42.11
			190	42.11
			190	42.11
04/07/2025	14:32:27.239	21		42.10
			21	42.10
			21	42.10
04/07/2025	14:30:27.981	10		42.095
			10	42.095
			10	42.095
04/07/2025	14:27:49.863	1 200		42.10
			1 200	42.10
			1 200	42.10
04/07/2025	14:27:07.209	75		42.09
			75	42.09
			75	42.09
04/07/2025	14:23:38.967	356		42.105
			356	42.105
			356	42.105
04/07/2025	14:22:35.356	237		42.105
			237	42.105
			237	42.105
04/07/2025	14:19:49.939	120		42.105
			120	42.105
			120	42.105
04/07/2025	14:15:51.108	1		42.105
			1	42.105
			1	42.105
04/07/2025	14:15:12.037	10		42.105
			10	42.105
			10	42.105
04/07/2025	14:13:26.064	100		42.105
			100	42.105
			100	42.105
04/07/2025	14:11:50.092	23		42.095
			23	42.095
			23	42.095
04/07/2025	14:10:03.503	26		42.105
			26	42.105
			26	42.105
04/07/2025	14:08:38.316	24		42.095
			24	42.095
			24	42.095
04/07/2025	14:06:26.065	1 389		42.105
			1 389	42.105
			1 389	42.105
04/07/2025	14:06:02.746	50		42.105
			50	42.105
			50	42.105
04/07/2025	14:05:42.149	1		42.10
			1	42.10
			1	42.10
04/07/2025	14:04:21.430	100		42.125
			100	42.125
			100	42.125
04/07/2025	14:02:15.660	1		42.125
			1	42.125
			1	42.125
04/07/2025	13:56:07.993	50		42.115
			50	42.115
			50	42.115
04/07/2025	13:54:08.605	24		42.11
			24	42.11
			24	42.11
04/07/2025	13:53:48.472	4		42.11
			4	42.11
			4	42.11
04/07/2025	13:52:13.930	4		42.10
			4	42.10
			4	42.10
04/07/2025	13:50:08.011	189		42.10
			189	42.10
			189	42.10
04/07/2025	13:48:32.704	150		42.10
			150	42.10
			150	42.10
04/07/2025	13:42:51.721	11		42.11
			11	42.11
			11	42.11
04/07/2025	13:36:40.843	800		42.125
			800	42.125
			800	42.125
04/07/2025	13:34:45.541	10		42.125
			10	42.125
			10	42.125
04/07/2025	13:34:16.811	480		42.125
			480	42.125
			480	42.125
04/07/2025	13:31:02.315	118		42.125
			118	42.125
			118	42.125
04/07/2025	13:23:44.913	19		42.105
			19	42.105
			19	42.105
04/07/2025	13:22:09.330	10		42.10
			10	42.10
			10	42.10
04/07/2025	13:15:49.883	120		42.115
			120	42.115
			120	42.115
04/07/2025	13:12:43.332	10		42.10
			10	42.10
			10	42.10
04/07/2025	13:12:17.852	100		42.10
			100	42.10
			100	42.10
04/07/2025	13:08:44.573	40		42.10
			40	42.10
			40	42.10
04/07/2025	13:05:03.978	6		42.12
			6	42.12
			6	42.12
04/07/2025	12:58:44.826	2 300		42.09
			2 300	42.09
			2 300	42.09
04/07/2025	12:56:10.060	500		42.08
			500	42.08
			500	42.08
04/07/2025	12:51:06.022	35		42.085
			35	42.085
			35	42.085
04/07/2025	12:50:50.073	15		42.08
			15	42.08
			15	42.08
04/07/2025	12:48:46.490	594		42.09
			594	42.09
			594	42.09
04/07/2025	12:47:50.338	4		42.09
			4	42.09
			4	42.09
04/07/2025	12:45:51.613	70		42.095
			70	42.095
			70	42.095
04/07/2025	12:44:43.391	1 186		42.105
			1 186	42.105
			1 186	42.105
04/07/2025	12:44:26.976	9		42.10
			9	42.10
			9	42.10
04/07/2025	12:42:14.590	10		42.12
			10	42.12
			10	42.12
04/07/2025	12:41:37.561	950		42.13
			950	42.13
			950	42.13
04/07/2025	12:37:28.617	150		42.14
			150	42.14
			150	42.14
04/07/2025	12:34:49.909	1 985		42.13
			1 985	42.13
			1 985	42.13
04/07/2025	12:31:07.078	50		42.13
			50	42.13
			50	42.13
04/07/2025	12:21:54.902	60		42.14
			60	42.14
			60	42.14
04/07/2025	12:15:00.999	460		42.14
			460	42.14
			460	42.14
04/07/2025	12:13:35.838	125		42.135
			125	42.135
			125	42.135
04/07/2025	12:10:31.416	3		42.13
			3	42.13
			3	42.13
04/07/2025	12:09:48.145	3		42.135
			3	42.135
			3	42.135
04/07/2025	12:05:56.628	29		42.13
			29	42.13
			29	42.13
04/07/2025	12:05:18.177	450		42.145
			450	42.145
			450	42.145
04/07/2025	12:05:06.822	118		42.145
			118	42.145
			118	42.145
04/07/2025	12:04:23.811	50		42.155
			50	42.155
			50	42.155
04/07/2025	12:02:43.811	8		42.155
			8	42.155
			8	42.155
04/07/2025	11:59:18.760	60		42.15
			60	42.15
			60	42.15
04/07/2025	11:56:21.685	118		42.145
			118	42.145
			118	42.145
04/07/2025	11:56:00.105	370		42.15
			370	42.15
			370	42.15
04/07/2025	11:53:44.087	50		42.155
			50	42.155
			50	42.155
04/07/2025	11:45:43.669	60		42.16
			60	42.16
			60	42.16
04/07/2025	11:45:35.248	50		42.16
			50	42.16
			50	42.16
04/07/2025	11:45:02.519	20		42.16
			20	42.16
			20	42.16
04/07/2025	11:43:38.219	10		42.155
			10	42.155
			10	42.155
04/07/2025	11:42:50.182	10		42.155
			10	42.155
			10	42.155
04/07/2025	11:35:56.502	400		42.135
			400	42.135
			400	42.135
04/07/2025	11:32:55.888	9		42.125
			9	42.125
			9	42.125
04/07/2025	11:32:41.518	950		42.125
			950	42.125
			950	42.125
04/07/2025	11:31:39.585	1		42.13
			1	42.13
			1	42.13
04/07/2025	11:30:36.069	14		42.125
			14	42.125
			14	42.125
04/07/2025	11:25:41.702	14		42.14
			14	42.14
			14	42.14
04/07/2025	11:25:16.807	72		42.14
			72	42.14
			72	42.14
04/07/2025	11:17:33.694	25		42.155
			25	42.155
			25	42.155
04/07/2025	11:16:13.225	6		42.135
			6	42.135
			6	42.135
04/07/2025	11:15:55.749	34		42.135
			34	42.135
			34	42.135
04/07/2025	11:08:08.557	250		42.115
			250	42.115
			250	42.115
04/07/2025	11:07:56.253	80		42.13
			80	42.13
			80	42.13
04/07/2025	11:01:47.521	47		42.105
			47	42.105
			47	42.105
04/07/2025	11:01:11.792	71		42.115
			71	42.115
			71	42.115
04/07/2025	10:57:58.250	100		42.10
			100	42.10
			100	42.10
04/07/2025	10:51:25.921	100		42.095
			100	42.095
			100	42.095
04/07/2025	10:49:43.890	500		42.095
			500	42.095
			500	42.095
04/07/2025	10:49:29.121	110		42.09
			110	42.09
			110	42.09
04/07/2025	10:49:15.411	2		42.095
			2	42.095
			2	42.095
04/07/2025	10:43:40.249	100		42.105
			100	42.105
			100	42.105
04/07/2025	10:43:28.670	650		42.105
			650	42.105
			650	42.105
04/07/2025	10:41:50.851	237		42.105
			237	42.105
			237	42.105
04/07/2025	10:37:33.056	60		42.11
			60	42.11
			60	42.11
04/07/2025	10:36:05.168	140		42.10
			140	42.10
			140	42.10
04/07/2025	10:35:56.318	476		42.10
			476	42.10
			476	42.10
04/07/2025	10:35:45.143	592		42.10
			592	42.10
			592	42.10
04/07/2025	10:35:41.558	160		42.10
			100	42.10
			160	42.10
			10	42.10
			50	42.10
04/07/2025	10:29:49.651	120		42.165
			120	42.165
			120	42.165
04/07/2025	10:29:29.062	215		42.165
			215	42.165
			215	42.165
04/07/2025	10:29:15.047	19		42.16
			19	42.16
			19	42.16
04/07/2025	10:29:08.711	296		42.165
			296	42.165
			296	42.165
04/07/2025	10:26:42.412	34		42.145
			34	42.145
			34	42.145
04/07/2025	10:24:41.649	100		42.15
			100	42.15
			100	42.15
04/07/2025	10:24:08.512	120		42.15
			120	42.15
			120	42.15
04/07/2025	10:23:54.231	25		42.15
			25	42.15
			25	42.15
04/07/2025	10:23:21.626	250		42.15
			250	42.15
			250	42.15
04/07/2025	10:22:56.253	55		42.15
			55	42.15
			55	42.15
04/07/2025	10:15:15.457	35		42.15
			35	42.15
			35	42.15
04/07/2025	10:14:37.314	120		42.16
			120	42.16
			120	42.16
04/07/2025	10:13:51.363	1 000		42.17
			1 000	42.17
			1 000	42.17
04/07/2025	10:13:37.692	2 203		42.175
			2 203	42.175
			2 203	42.175
04/07/2025	10:12:15.643	35		42.18
			35	42.18
			35	42.18
04/07/2025	10:11:31.109	2		42.195
			2	42.195
			2	42.195
04/07/2025	10:11:00.163	1		42.195
			1	42.195
			1	42.195
04/07/2025	10:04:53.007	100		42.20
			100	42.20
			100	42.20
04/07/2025	10:03:27.054	888		42.185
			888	42.185
			888	42.185
04/07/2025	10:01:40.805	118		42.20
			118	42.20
			118	42.20
04/07/2025	10:00:25.037	7		42.175
			7	42.175
			7	42.175
04/07/2025	09:56:18.788	55		42.205
			55	42.205
			55	42.205
04/07/2025	09:55:38.932	2		42.21
			2	42.21
			2	42.21
04/07/2025	09:55:30.862	18		42.20
			18	42.20
			18	42.20
04/07/2025	09:53:09.849	29		42.20
			29	42.20
			29	42.20
04/07/2025	09:53:01.815	100		42.20
			100	42.20
			100	42.20
04/07/2025	09:52:04.266	235		42.21
			235	42.21
			235	42.21
04/07/2025	09:50:24.635	30		42.205
			30	42.205
			30	42.205
04/07/2025	09:49:40.127	15		42.205
			15	42.205
			15	42.205
04/07/2025	09:49:29.160	110		42.205
			110	42.205
			110	42.205
04/07/2025	09:49:25.170	85		42.205
			85	42.205
			85	42.205
04/07/2025	09:44:01.047	110		42.24
			110	42.24
			110	42.24
04/07/2025	09:43:16.031	10		42.245
			10	42.245
			10	42.245
04/07/2025	09:42:42.973	521		42.245
			521	42.245
			521	42.245
04/07/2025	09:42:31.180	600		42.245
			600	42.245
			600	42.245
04/07/2025	09:41:54.834	127		42.245
			127	42.245
			127	42.245
04/07/2025	09:41:52.049	1 500		42.245
			1 500	42.245
			1 500	42.245
04/07/2025	09:41:15.549	353		42.245
			353	42.245
			353	42.245
04/07/2025	09:39:52.799	472		42.255
			472	42.255
			472	42.255
04/07/2025	09:38:41.627	45		42.25
			45	42.25
			45	42.25
04/07/2025	09:38:19.596	1 119		42.25
			1 119	42.25
			1 119	42.25
04/07/2025	09:32:16.564	9		42.215
			9	42.215
			9	42.215
04/07/2025	09:32:12.327	30		42.215
			30	42.215
			30	42.215
04/07/2025	09:30:32.768	500		42.20
			500	42.20
			280	42.20
			220	42.20
04/07/2025	09:30:14.683	149		42.20
			149	42.20
			149	42.20
04/07/2025	09:30:14.567	8		42.20
			8	42.20
			3	42.20
			5	42.20
04/07/2025	09:28:26.465	100		42.235
			100	42.235
			100	42.235
04/07/2025	09:27:21.744	24		42.245
			24	42.245
			24	42.245
04/07/2025	09:26:55.865	380		42.245
			380	42.245
			380	42.245
04/07/2025	09:26:15.213	20		42.235
			20	42.235
			20	42.235
04/07/2025	09:22:55.394	200		42.23
			200	42.23
			200	42.23
04/07/2025	09:22:41.481	35		42.22
			35	42.22
			35	42.22
04/07/2025	09:21:27.714	30		42.225
			30	42.225
			30	42.225
04/07/2025	09:20:09.750	1 520		42.22
			72	42.22
			520	42.22
			1 000	42.22
			1 400	42.22
			48	42.22
04/07/2025	09:17:43.358	3 600		42.25
			3 600	42.25
			3 600	42.25
04/07/2025	09:17:34.049	47		42.25
			47	42.25
			47	42.25
04/07/2025	09:17:03.718	140		42.25
			140	42.25
			100	42.25
			40	42.25
04/07/2025	09:14:49.866	25		42.26
			25	42.26
			25	42.26
04/07/2025	09:13:52.491	2		42.26
			2	42.26
			2	42.26
04/07/2025	09:13:38.635	80		42.26
			80	42.26
			80	42.26
04/07/2025	09:12:48.726	50		42.26
			50	42.26
			50	42.26
04/07/2025	09:12:36.360	1 170		42.26
			1 170	42.26
			1 170	42.26
04/07/2025	09:12:29.934	30		42.26
			30	42.26
			30	42.26
04/07/2025	09:12:10.197	50		42.26
			50	42.26
			50	42.26
04/07/2025	09:11:15.348	1 060		42.26
			1 060	42.26
			1 060	42.26
04/07/2025	09:11:05.954	50		42.26
			50	42.26
			50	42.26
04/07/2025	09:09:15.341	12		42.26
			12	42.26
			12	42.26
04/07/2025	09:07:00.468	40		42.27
			40	42.27
			40	42.27
04/07/2025	09:06:37.665	482		42.295
			482	42.295
			482	42.295
04/07/2025	09:05:24.984	36		42.315
			36	42.315
			36	42.315
04/07/2025	09:04:04.903	1		42.32
			1	42.32
			1	42.32
04/07/2025	09:04:02.799	250		42.28
			250	42.28
			250	42.28
04/07/2025	09:04:02.754	40		42.30
			40	42.30
			40	42.30
04/07/2025	09:03:55.520	31		42.355
			31	42.355
			31	42.355
04/07/2025	09:02:09.151	25		42.355
			25	42.355
			25	42.355
04/07/2025	09:01:45.391	1		42.345
			1	42.345
			1	42.345
04/07/2025	09:01:45.066	206		42.345
			190	42.345
			206	42.345
			4	42.345
			7	42.345
			2	42.345
			3	42.345
04/07/2025	09:01:45.029	9		42.345
			9	42.345
			9	42.345
04/07/2025	09:01:44.576	4		42.345
			4	42.345
			4	42.345
04/07/2025	08:53:08.830	2		42.355
			2	42.355
			2	42.355
04/07/2025	08:51:04.375	118		42.355
			118	42.355
			118	42.355
04/07/2025	08:50:20.364	23		42.355
			23	42.355
			23	42.355

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: 101.2872 / Ask: 101.3885
Volume: 16 674
-0.72%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice