Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

219

201

182.08

Date	Time	Volume	Order Volume	Price
13/05/2025	12:04:27.944	1		182.08
			1	182.08
			1	182.08
13/05/2025	12:03:46.489	1		182.14
			1	182.14
			1	182.14
13/05/2025	12:02:28.929	1		182.12
			1	182.12
			1	182.12
13/05/2025	12:00:27.270	2		182.20
			2	182.20
			2	182.20
13/05/2025	12:00:03.812	19		182.22
			19	182.22
			19	182.22
13/05/2025	11:53:10.524	3		181.96
			3	181.96
			3	181.96
13/05/2025	11:53:00.252	2		182.00
			2	182.00
			2	182.00
13/05/2025	11:51:07.314	66		181.96
			39	181.96
			66	181.96
			27	181.96
13/05/2025	11:47:29.865	6		181.94
			6	181.94
			6	181.94
13/05/2025	11:38:12.320	1		181.98
			1	181.98
			1	181.98
13/05/2025	11:35:05.357	10		181.90
			10	181.90
			10	181.90
13/05/2025	11:34:12.478	10		181.90
			10	181.90
			10	181.90
13/05/2025	11:33:36.623	1		181.92
			1	181.92
			1	181.92
13/05/2025	11:30:56.002	54		181.92
			54	181.92
			54	181.92
13/05/2025	11:29:41.138	15		181.96
			15	181.96
			15	181.96
13/05/2025	11:29:11.659	1		181.90
			1	181.90
			1	181.90
13/05/2025	11:21:53.312	12		181.80
			12	181.80
			12	181.80
13/05/2025	11:19:42.912	11		181.82
			11	181.82
			11	181.82
13/05/2025	11:15:37.801	2		181.82
			2	181.82
			2	181.82
13/05/2025	11:10:51.437	8		181.84
			8	181.84
			8	181.84
13/05/2025	11:08:14.110	2		181.86
			2	181.86
			2	181.86
13/05/2025	11:02:05.104	1		181.74
			1	181.74
			1	181.74
13/05/2025	11:01:21.502	1		181.74
			1	181.74
			1	181.74
13/05/2025	11:00:04.799	1		181.60
			1	181.60
			1	181.60
13/05/2025	10:59:54.935	3		181.64
			3	181.64
			3	181.64
13/05/2025	10:59:42.155	1		181.70
			1	181.70
			1	181.70
13/05/2025	10:57:10.125	10		181.66
			10	181.66
			10	181.66
13/05/2025	10:52:58.707	1		181.66
			1	181.66
			1	181.66
13/05/2025	10:52:46.686	54		181.68
			54	181.68
			54	181.68
13/05/2025	10:52:39.047	10		181.68
			10	181.68
			10	181.68
13/05/2025	10:48:05.259	7		181.84
			7	181.84
			7	181.84
13/05/2025	10:46:32.387	20		181.88
			20	181.88
			20	181.88
13/05/2025	10:43:40.669	1 139		181.94
			1 139	181.94
			1 139	181.94
13/05/2025	10:40:47.984	1 559		181.98
			1 559	181.98
			1 559	181.98
13/05/2025	10:40:41.197	14		182.00
			14	182.00
			14	182.00
13/05/2025	10:40:07.369	50		182.12
			50	182.12
			50	182.12
13/05/2025	10:38:41.419	4		182.12
			4	182.12
			4	182.12
13/05/2025	10:37:58.103	28		182.16
			28	182.16
			28	182.16
13/05/2025	10:35:44.735	26		182.14
			26	182.14
			26	182.14
13/05/2025	10:32:48.721	19		181.96
			19	181.96
			19	181.96
13/05/2025	10:32:43.488	1		181.96
			1	181.96
			1	181.96
13/05/2025	10:30:42.815	1 721		181.96
			1 721	181.96
			1 721	181.96
13/05/2025	10:25:39.966	6		181.94
			6	181.94
			6	181.94
13/05/2025	10:23:50.547	50		181.98
			50	181.98
			50	181.98
13/05/2025	10:22:29.317	3		181.96
			3	181.96
			3	181.96
13/05/2025	10:21:42.356	400		181.92
			400	181.92
			400	181.92
13/05/2025	10:21:37.614	50		181.92
			50	181.92
			50	181.92
13/05/2025	10:21:22.226	45		181.92
			45	181.92
			45	181.92
13/05/2025	10:18:48.679	2		181.88
			2	181.88
			2	181.88
13/05/2025	10:18:08.729	1		181.90
			1	181.90
			1	181.90
13/05/2025	10:17:40.652	10		181.90
			10	181.90
			10	181.90
13/05/2025	10:11:01.515	550		181.76
			550	181.76
			550	181.76
13/05/2025	10:08:06.953	1		181.74
			1	181.74
			1	181.74
13/05/2025	10:06:14.692	20		181.72
			20	181.72
			20	181.72
13/05/2025	10:04:19.251	2		181.76
			2	181.76
			2	181.76
13/05/2025	10:01:07.564	4		181.76
			4	181.76
			4	181.76
13/05/2025	09:59:52.426	10		181.80
			10	181.80
			10	181.80
13/05/2025	09:51:26.902	5		181.78
			5	181.78
			5	181.78
13/05/2025	09:48:57.164	3		181.70
			3	181.70
			3	181.70
13/05/2025	09:48:48.213	1 000		181.74
			1 000	181.74
			1 000	181.74
13/05/2025	09:47:57.445	17		181.68
			17	181.68
			17	181.68
13/05/2025	09:47:50.958	200		181.68
			200	181.68
			200	181.68
13/05/2025	09:45:33.146	1		181.68
			1	181.68
			1	181.68
13/05/2025	09:44:41.483	3		181.66
			3	181.66
			3	181.66
13/05/2025	09:44:27.602	24		181.66
			24	181.66
			24	181.66
13/05/2025	09:42:32.500	3		181.72
			3	181.72
			3	181.72
13/05/2025	09:41:54.074	3		181.78
			3	181.78
			3	181.78
13/05/2025	09:38:12.127	3		181.78
			3	181.78
			3	181.78
13/05/2025	09:32:43.788	2		181.90
			2	181.90
			2	181.90
13/05/2025	09:30:41.547	30		181.78
			30	181.78
			30	181.78
13/05/2025	09:30:22.141	1		181.82
			1	181.82
			1	181.82
13/05/2025	09:29:56.850	2		181.78
			2	181.78
			2	181.78
13/05/2025	09:29:46.767	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:24:51.450	7		181.56
			7	181.56
			7	181.56
13/05/2025	09:24:37.584	1		181.54
			1	181.54
			1	181.54
13/05/2025	09:24:32.058	1		181.54
			1	181.54
			1	181.54
13/05/2025	09:24:25.108	2		181.50
			2	181.50
			2	181.50
13/05/2025	09:24:16.263	4		181.56
			4	181.56
			4	181.56
13/05/2025	09:24:07.014	1		181.58
			1	181.58
			1	181.58
13/05/2025	09:23:36.029	1		181.72
			1	181.72
			1	181.72
13/05/2025	09:23:13.865	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:23:10.744	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:23:02.085	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:22:46.391	6		181.70
			6	181.70
			6	181.70
13/05/2025	09:22:39.746	1		181.72
			1	181.72
			1	181.72
13/05/2025	09:22:34.914	1		181.74
			1	181.74
			1	181.74
13/05/2025	09:22:13.092	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:22:12.590	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:22:04.551	3		181.78
			3	181.78
			3	181.78
13/05/2025	09:21:34.766	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:21:16.753	3		181.86
			3	181.86
			3	181.86
13/05/2025	09:21:02.965	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:20:37.709	1		181.92
			1	181.92
			1	181.92
13/05/2025	09:19:41.472	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:19:34.727	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:19:00.921	4		181.98
			4	181.98
			4	181.98
13/05/2025	09:18:38.688	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:18:36.671	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:38.591	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:33.809	1		182.08
			1	182.08
			1	182.08
13/05/2025	09:17:32.356	3		182.04
			3	182.04
			3	182.04
13/05/2025	09:17:31.450	1		182.08
			1	182.08
			1	182.08
13/05/2025	09:17:07.009	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:06.003	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:17:02.076	1		182.06
			1	182.06
			1	182.06
13/05/2025	09:16:51.185	16		182.00
			16	182.00
			16	182.00
13/05/2025	09:16:46.382	4		181.98
			4	181.98
			4	181.98
13/05/2025	09:16:31.699	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:16:31.091	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:15:40.588	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:15:40.284	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:15:31.613	250		181.96
			250	181.96
			250	181.96
13/05/2025	09:15:17.457	3		181.92
			3	181.92
			3	181.92
13/05/2025	09:15:07.089	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:15:02.055	1		181.98
			1	181.98
			1	181.98
13/05/2025	09:14:37.609	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:14:30.466	3		181.98
			3	181.98
			3	181.98
13/05/2025	09:14:05.714	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:14:05.412	1		182.00
			1	182.00
			1	182.00
13/05/2025	09:13:34.625	1		181.96
			1	181.96
			1	181.96
13/05/2025	09:13:33.210	1		181.96
			1	181.96
			1	181.96
13/05/2025	09:13:01.308	3		181.92
			3	181.92
			3	181.92
13/05/2025	09:12:37.077	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:12:33.347	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:12:05.461	1		181.94
			1	181.94
			1	181.94
13/05/2025	09:11:34.074	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:11:29.338	3		181.86
			3	181.86
			3	181.86
13/05/2025	09:11:09.027	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:11:08.418	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:11:04.395	1		181.84
			1	181.84
			1	181.84
13/05/2025	09:10:03.321	1		181.82
			1	181.82
			1	181.82
13/05/2025	09:09:59.703	3		181.76
			3	181.76
			3	181.76
13/05/2025	09:09:34.347	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:09:31.725	1		181.80
			1	181.80
			1	181.80
13/05/2025	09:09:14.827	3		181.80
			3	181.80
			3	181.80
13/05/2025	09:09:10.904	1		181.80
			1	181.80
			1	181.80
13/05/2025	09:09:10.496	1		181.80
			1	181.80
			1	181.80
13/05/2025	09:08:39.118	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:08:31.988	1		181.80
			1	181.80
			1	181.80
13/05/2025	09:08:31.161	50		181.80
			50	181.80
			50	181.80
13/05/2025	09:08:28.248	4		181.76
			4	181.76
			4	181.76
13/05/2025	09:08:11.954	1		181.84
			1	181.84
			1	181.84
13/05/2025	09:08:11.046	1		181.86
			1	181.86
			1	181.86
13/05/2025	09:08:08.938	1		181.86
			1	181.86
			1	181.86
13/05/2025	09:07:43.267	3		181.82
			3	181.82
			3	181.82
13/05/2025	09:07:41.058	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:07:35.931	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:07:06.634	1		181.84
			1	181.84
			1	181.84
13/05/2025	09:07:05.175	1		181.84
			1	181.84
			1	181.84
13/05/2025	09:06:37.864	1		181.76
			1	181.76
			1	181.76
13/05/2025	09:06:14.610	3		181.72
			3	181.72
			3	181.72
13/05/2025	09:06:02.430	1		181.80
			1	181.80
			1	181.80
13/05/2025	09:05:40.495	1		181.82
			1	181.82
			1	181.82
13/05/2025	09:05:39.898	1		181.82
			1	181.82
			1	181.82
13/05/2025	09:05:30.122	4		181.84
			4	181.84
			4	181.84
13/05/2025	09:05:10.187	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:05:05.456	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:05:04.859	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:05:04.047	1		181.88
			1	181.88
			1	181.88
13/05/2025	09:05:03.138	1		181.86
			1	181.86
			1	181.86
13/05/2025	09:04:50.116	33		181.80
			33	181.80
			33	181.80
13/05/2025	09:04:40.691	13		181.80
			13	181.80
			13	181.80
13/05/2025	09:04:33.546	1		181.78
			1	181.78
			1	181.78
13/05/2025	09:04:20.376	11		181.80
			1	181.80
			1	181.80
			1	181.80
			11	181.80
			1	181.80
			1	181.80
			1	181.80
			1	181.80
			1	181.80
			1	181.80
			1	181.80
			1	181.80
13/05/2025	08:49:57.736	28		181.96
			28	181.96
			28	181.96
13/05/2025	08:49:08.851	10		182.06
			10	182.06
			10	182.06
13/05/2025	08:46:58.801	2		182.00
			2	182.00
			2	182.00
13/05/2025	08:41:20.448	28		182.10
			28	182.10
			28	182.10
13/05/2025	08:38:44.405	4		182.22
			4	182.22
			4	182.22
13/05/2025	08:35:35.854	54		182.12
			54	182.12
			54	182.12
13/05/2025	08:33:30.146	1		181.98
			1	181.98
			1	181.98
13/05/2025	08:24:31.498	2		182.06
			2	182.06
			2	182.06
13/05/2025	08:24:02.622	1		182.08
			1	182.08
			1	182.08
13/05/2025	08:23:30.012	50		182.04
			50	182.04
			50	182.04
13/05/2025	08:21:32.686	384		182.02
			384	182.02
			384	182.02
13/05/2025	08:20:07.640	1		182.12
			1	182.12
			1	182.12
13/05/2025	08:18:04.151	1		182.10
			1	182.10
			1	182.10
13/05/2025	08:17:29.469	8		182.08
			8	182.08
			8	182.08
13/05/2025	08:14:39.642	10		182.18
			10	182.18
			10	182.18
13/05/2025	08:12:17.303	7		182.18
			7	182.18
			7	182.18
13/05/2025	08:09:39.837	45		182.04
			45	182.04
			45	182.04
13/05/2025	08:08:34.734	1		182.12
			1	182.12
			1	182.12
13/05/2025	08:07:56.011	10		182.12
			10	182.12
			10	182.12
13/05/2025	08:03:28.627	44		182.02
			44	182.02
			44	182.02
13/05/2025	08:02:06.691	3		181.96
			3	181.96
			3	181.96
13/05/2025	08:01:16.916	3		181.90
			3	181.90
			3	181.90
13/05/2025	08:01:06.957	2		181.96
			2	181.96
			2	181.96
13/05/2025	08:00:15.528	295		181.84
			295	181.84
			295	181.84
13/05/2025	08:00:11.908	17		181.88
			17	181.88
			17	181.88
13/05/2025	08:00:11.413	9		181.90
			9	181.90
			9	181.90
13/05/2025	08:00:05.184	1		181.92
			1	181.92
			1	181.92
13/05/2025	07:56:11.061	2		181.86
			2	181.86
			2	181.86
13/05/2025	07:51:20.172	6		181.92
			6	181.92
			6	181.92
13/05/2025	07:37:21.112	250		181.86
			250	181.86
			250	181.86
13/05/2025	07:36:59.648	2		181.88
			2	181.88
			2	181.88
13/05/2025	07:35:30.642	1 000		181.84
			1 000	181.84
			1 000	181.84
13/05/2025	07:34:19.009	1 000		181.84
			1 000	181.84
			1 000	181.84
13/05/2025	07:31:14.977	12		181.88
			12	181.88
			12	181.88
13/05/2025	07:30:38.123	3		181.84
			3	181.84
			3	181.84
13/05/2025	07:30:02.662	5		181.88
			5	181.88
			5	181.88
13/05/2025	07:30:01.729	676		181.94
			50	181.94
			10	181.94
			25	181.94
			10	181.94
			10	181.94
			546	181.94
			15	181.94
			10	181.94
			674	181.94
			2	181.94

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: 100.1801 / Ask: 100.1999
Volume: 12 108
-0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 12:09:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice