Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1005

962

88.37

Date	Time	Volume	Order Volume	Price
05/08/2025	19:10:36.035	1		88.37
			1	88.37
			1	88.37
05/08/2025	19:09:20.845	1		88.36
			1	88.36
			1	88.36
05/08/2025	19:08:47.735	3		88.23
			3	88.23
			3	88.23
05/08/2025	19:08:30.125	1		88.38
			1	88.38
			1	88.38
05/08/2025	19:08:03.149	2		88.40
			2	88.40
			2	88.40
05/08/2025	19:05:59.590	1		88.22
			1	88.22
			1	88.22
05/08/2025	19:04:31.817	1		88.19
			1	88.19
			1	88.19
05/08/2025	18:55:19.395	3		88.23
			3	88.23
			3	88.23
05/08/2025	18:53:04.692	85		88.35
			85	88.35
			85	88.35
05/08/2025	18:51:34.229	2		88.33
			2	88.33
			2	88.33
05/08/2025	18:50:04.117	12		88.11
			12	88.11
			12	88.11
05/08/2025	18:46:10.921	1		88.25
			1	88.25
			1	88.25
05/08/2025	18:45:46.661	1		88.24
			1	88.24
			1	88.24
05/08/2025	18:45:25.033	10		88.10
			10	88.10
			10	88.10
05/08/2025	18:45:17.650	2		88.13
			2	88.13
			2	88.13
05/08/2025	18:43:16.175	3		88.15
			3	88.15
			3	88.15
05/08/2025	18:42:40.695	1		88.13
			1	88.13
			1	88.13
05/08/2025	18:42:20.551	1		88.27
			1	88.27
			1	88.27
05/08/2025	18:42:11.889	1		88.27
			1	88.27
			1	88.27
05/08/2025	18:41:42.073	1		88.13
			1	88.13
			1	88.13
05/08/2025	18:40:57.837	2		88.29
			2	88.29
			2	88.29
05/08/2025	18:37:47.973	2		88.20
			2	88.20
			2	88.20
05/08/2025	18:33:27.985	1		88.26
			1	88.26
			1	88.26
05/08/2025	18:30:58.974	2		88.22
			2	88.22
			2	88.22
05/08/2025	18:30:58.674	1		88.37
			1	88.37
			1	88.37
05/08/2025	18:26:37.766	1		88.21
			1	88.21
			1	88.21
05/08/2025	18:24:03.230	1		88.37
			1	88.37
			1	88.37
05/08/2025	18:23:32.044	1		88.37
			1	88.37
			1	88.37
05/08/2025	18:18:53.107	3		88.36
			3	88.36
			3	88.36
05/08/2025	18:18:10.841	2		88.34
			2	88.34
			2	88.34
05/08/2025	18:17:34.817	1		88.17
			1	88.17
			1	88.17
05/08/2025	18:17:15.613	1		88.18
			1	88.18
			1	88.18
05/08/2025	18:16:49.644	3		88.18
			3	88.18
			3	88.18
05/08/2025	18:16:27.005	3		88.32
			3	88.32
			3	88.32
05/08/2025	18:16:26.403	1		88.32
			1	88.32
			1	88.32
05/08/2025	18:16:21.681	1		88.32
			1	88.32
			1	88.32
05/08/2025	18:14:39.464	1		88.13
			1	88.13
			1	88.13
05/08/2025	18:14:02.421	3		88.29
			3	88.29
			3	88.29
05/08/2025	18:09:03.913	1		88.28
			1	88.28
			1	88.28
05/08/2025	18:07:41.006	1		88.31
			1	88.31
			1	88.31
05/08/2025	18:07:06.561	1		88.22
			1	88.22
			1	88.22
05/08/2025	18:07:06.494	1		88.22
			1	88.22
			1	88.22
05/08/2025	18:06:42.346	1		88.28
			1	88.28
			1	88.28
05/08/2025	18:06:09.549	1		88.19
			1	88.19
			1	88.19
05/08/2025	18:03:12.720	2		88.12
			2	88.12
			2	88.12
05/08/2025	18:02:41.520	1		88.21
			1	88.21
			1	88.21
05/08/2025	18:02:14.287	110		88.21
			110	88.21
			110	88.21
05/08/2025	18:02:12.329	1		88.12
			1	88.12
			1	88.12
05/08/2025	18:01:27.879	1		88.15
			1	88.15
			1	88.15
05/08/2025	18:00:59.455	3		88.23
			3	88.23
			3	88.23
05/08/2025	18:00:12.258	1		88.23
			1	88.23
			1	88.23
05/08/2025	17:59:38.434	1		88.13
			1	88.13
			1	88.13
05/08/2025	17:58:35.646	1		88.12
			1	88.12
			1	88.12
05/08/2025	17:58:11.578	35		88.19
			35	88.19
			35	88.19
05/08/2025	17:56:08.948	3		88.11
			3	88.11
			3	88.11
05/08/2025	17:54:00.735	7		88.10
			7	88.10
			7	88.10
05/08/2025	17:52:00.401	1		88.12
			1	88.12
			1	88.12
05/08/2025	17:48:47.093	2		88.25
			2	88.25
			2	88.25
05/08/2025	17:47:29.709	1		88.16
			1	88.16
			1	88.16
05/08/2025	17:47:05.769	6		88.19
			6	88.19
			6	88.19
05/08/2025	17:45:35.584	1		88.06
			1	88.06
			1	88.06
05/08/2025	17:42:07.040	1		88.04
			1	88.04
			1	88.04
05/08/2025	17:39:11.513	1		88.15
			1	88.15
			1	88.15
05/08/2025	17:38:35.189	1		88.14
			1	88.14
			1	88.14
05/08/2025	17:37:26.880	8		88.13
			8	88.13
			8	88.13
05/08/2025	17:35:17.909	3		88.10
			3	88.10
			3	88.10
05/08/2025	17:35:11.177	1		88.21
			1	88.21
			1	88.21
05/08/2025	17:34:27.635	15		88.28
			15	88.28
			15	88.28
05/08/2025	17:33:34.987	1		88.24
			1	88.24
			1	88.24
05/08/2025	17:32:22.251	1		88.26
			1	88.26
			1	88.26
05/08/2025	17:32:10.873	1		88.24
			1	88.24
			1	88.24
05/08/2025	17:31:37.458	1		88.11
			1	88.11
			1	88.11
05/08/2025	17:29:40.868	1		88.12
			1	88.12
			1	88.12
05/08/2025	17:29:12.082	1		88.13
			1	88.13
			1	88.13
05/08/2025	17:28:56.689	1		88.12
			1	88.12
			1	88.12
05/08/2025	17:28:30.829	1		88.12
			1	88.12
			1	88.12
05/08/2025	17:28:11.708	6		88.18
			6	88.18
			6	88.18
05/08/2025	17:27:53.401	1		88.15
			1	88.15
			1	88.15
05/08/2025	17:26:41.361	1		88.14
			1	88.14
			1	88.14
05/08/2025	17:26:11.483	1		88.15
			1	88.15
			1	88.15
05/08/2025	17:25:46.732	1		88.12
			1	88.12
			1	88.12
05/08/2025	17:23:47.393	3		88.13
			3	88.13
			3	88.13
05/08/2025	17:23:19.234	1		88.13
			1	88.13
			1	88.13
05/08/2025	17:22:07.111	1		88.15
			1	88.15
			1	88.15
05/08/2025	17:22:02.484	1		88.19
			1	88.19
			1	88.19
05/08/2025	17:20:49.960	1		88.23
			1	88.23
			1	88.23
05/08/2025	17:17:45.643	1		88.18
			1	88.18
			1	88.18
05/08/2025	17:11:43.414	1		88.16
			1	88.16
			1	88.16
05/08/2025	17:11:11.812	1		88.16
			1	88.16
			1	88.16
05/08/2025	17:11:10.909	1		88.15
			1	88.15
			1	88.15
05/08/2025	17:10:25.118	2		88.18
			2	88.18
			2	88.18
05/08/2025	17:05:48.610	3		88.26
			3	88.26
			3	88.26
05/08/2025	17:05:40.368	3		88.29
			3	88.29
			3	88.29
05/08/2025	17:02:19.707	1		88.33
			1	88.33
			1	88.33
05/08/2025	17:02:19.584	1		88.33
			1	88.33
			1	88.33
05/08/2025	16:59:06.920	1		88.29
			1	88.29
			1	88.29
05/08/2025	16:56:17.001	5		88.26
			5	88.26
			5	88.26
05/08/2025	16:55:53.190	11		88.22
			11	88.22
			11	88.22
05/08/2025	16:53:49.572	9		88.27
			9	88.27
			9	88.27
05/08/2025	16:52:20.529	11		88.24
			11	88.24
			11	88.24
05/08/2025	16:52:01.007	1		88.19
			1	88.19
			1	88.19
05/08/2025	16:48:23.466	1		88.20
			1	88.20
			1	88.20
05/08/2025	16:48:07.481	11		88.24
			11	88.24
			11	88.24
05/08/2025	16:48:05.478	2		88.30
			2	88.30
			2	88.30
05/08/2025	16:46:40.230	13		88.29
			13	88.29
			13	88.29
05/08/2025	16:46:14.576	1		88.32
			1	88.32
			1	88.32
05/08/2025	16:46:11.659	1		88.24
			1	88.24
			1	88.24
05/08/2025	16:46:05.423	1		88.24
			1	88.24
			1	88.24
05/08/2025	16:44:27.106	42		88.31
			42	88.31
			42	88.31
05/08/2025	16:42:01.928	3		88.45
			3	88.45
			3	88.45
05/08/2025	16:41:25.537	50		88.50
			50	88.50
			50	88.50
05/08/2025	16:41:11.918	1		88.56
			1	88.56
			1	88.56
05/08/2025	16:40:18.990	3		88.50
			3	88.50
			3	88.50
05/08/2025	16:40:18.692	2		88.51
			2	88.51
			2	88.51
05/08/2025	16:39:58.267	3		88.54
			3	88.54
			3	88.54
05/08/2025	16:38:41.376	2		88.54
			2	88.54
			2	88.54
05/08/2025	16:38:37.147	1		88.55
			1	88.55
			1	88.55
05/08/2025	16:37:33.462	1		88.55
			1	88.55
			1	88.55
05/08/2025	16:37:23.699	1		88.56
			1	88.56
			1	88.56
05/08/2025	16:36:03.071	1		88.59
			1	88.59
			1	88.59
05/08/2025	16:34:24.823	110		88.63
			110	88.63
			110	88.63
05/08/2025	16:34:22.051	1		88.56
			1	88.56
			1	88.56
05/08/2025	16:33:53.859	1		88.61
			1	88.61
			1	88.61
05/08/2025	16:33:47.625	1		88.63
			1	88.63
			1	88.63
05/08/2025	16:33:41.287	1		88.63
			1	88.63
			1	88.63
05/08/2025	16:33:06.667	1		88.60
			1	88.60
			1	88.60
05/08/2025	16:32:42.527	1		88.65
			1	88.65
			1	88.65
05/08/2025	16:31:46.097	2		88.61
			2	88.61
			2	88.61
05/08/2025	16:28:24.065	1		88.61
			1	88.61
			1	88.61
05/08/2025	16:28:02.626	4		88.65
			4	88.65
			4	88.65
05/08/2025	16:27:14.124	112		88.60
			112	88.60
			112	88.60
05/08/2025	16:25:59.964	3		88.68
			3	88.68
			3	88.68
05/08/2025	16:25:45.374	2		88.60
			2	88.60
			2	88.60
05/08/2025	16:25:11.463	1		88.70
			1	88.70
			1	88.70
05/08/2025	16:24:43.601	24		88.66
			24	88.66
			13	88.66
			11	88.66
05/08/2025	16:21:44.283	11		88.72
			11	88.72
			11	88.72
05/08/2025	16:21:20.014	1		88.73
			1	88.73
			1	88.73
05/08/2025	16:21:06.725	1		88.72
			1	88.72
			1	88.72
05/08/2025	16:18:41.907	1		88.71
			1	88.71
			1	88.71
05/08/2025	16:17:32.572	1		88.75
			1	88.75
			1	88.75
05/08/2025	16:15:48.252	193		88.74
			193	88.74
			193	88.74
05/08/2025	16:15:47.243	2		88.79
			2	88.79
			2	88.79
05/08/2025	16:14:20.734	1		88.77
			1	88.77
			1	88.77
05/08/2025	16:13:41.813	1		88.77
			1	88.77
			1	88.77
05/08/2025	16:13:12.641	1		88.75
			1	88.75
			1	88.75
05/08/2025	16:11:47.613	3		88.80
			3	88.80
			3	88.80
05/08/2025	16:11:44.862	12		88.83
			12	88.83
			12	88.83
05/08/2025	16:11:15.799	2		88.87
			2	88.87
			2	88.87
05/08/2025	16:10:25.091	2		88.87
			2	88.87
			2	88.87
05/08/2025	16:09:52.991	50		88.71
			50	88.71
			50	88.71
05/08/2025	16:08:56.367	1		88.78
			1	88.78
			1	88.78
05/08/2025	16:05:29.109	1		88.83
			1	88.83
			1	88.83
05/08/2025	16:01:57.187	2		88.76
			2	88.76
			2	88.76
05/08/2025	16:00:06.498	1		89.10
			1	89.10
			1	89.10
05/08/2025	15:58:47.915	1		89.02
			1	89.02
			1	89.02
05/08/2025	15:58:11.986	1		89.02
			1	89.02
			1	89.02
05/08/2025	15:57:36.486	1		88.97
			1	88.97
			1	88.97
05/08/2025	15:57:11.445	1		88.98
			1	88.98
			1	88.98
05/08/2025	15:56:41.362	1		88.98
			1	88.98
			1	88.98
05/08/2025	15:56:36.132	5		88.94
			5	88.94
			5	88.94
05/08/2025	15:56:16.411	18		88.95
			18	88.95
			18	88.95
05/08/2025	15:56:08.872	1		88.95
			1	88.95
			1	88.95
05/08/2025	15:55:41.697	1		89.00
			1	89.00
			1	89.00
05/08/2025	15:55:01.751	1		89.03
			1	89.03
			1	89.03
05/08/2025	15:54:10.040	12		89.01
			12	89.01
			12	89.01
05/08/2025	15:53:42.066	2		88.99
			2	88.99
			2	88.99
05/08/2025	15:53:12.301	1		89.00
			1	89.00
			1	89.00
05/08/2025	15:52:27.126	2		88.93
			2	88.93
			2	88.93
05/08/2025	15:51:51.513	1		88.93
			1	88.93
			1	88.93
05/08/2025	15:50:30.038	1		88.89
			1	88.89
			1	88.89
05/08/2025	15:49:24.718	1		88.95
			1	88.95
			1	88.95
05/08/2025	15:48:41.457	1		88.96
			1	88.96
			1	88.96
05/08/2025	15:48:31.091	1		88.97
			1	88.97
			1	88.97
05/08/2025	15:47:26.599	1		88.94
			1	88.94
			1	88.94
05/08/2025	15:46:12.153	5		88.94
			5	88.94
			5	88.94
05/08/2025	15:45:45.165	1		88.92
			1	88.92
			1	88.92
05/08/2025	15:45:42.569	1		88.91
			1	88.91
			1	88.91
05/08/2025	15:45:31.099	3		88.86
			3	88.86
			3	88.86
05/08/2025	15:45:00.806	105		88.86
			105	88.86
			105	88.86
05/08/2025	15:45:00.504	37		88.76
			37	88.76
			37	88.76
05/08/2025	15:44:59.697	1		88.85
			1	88.85
			1	88.85
05/08/2025	15:43:38.112	1		88.84
			1	88.84
			1	88.84
05/08/2025	15:42:53.342	200		88.87
			200	88.87
			200	88.87
05/08/2025	15:39:44.372	14		88.84
			14	88.84
			14	88.84
05/08/2025	15:39:14.093	9		88.88
			9	88.88
			9	88.88
05/08/2025	15:37:50.153	1		88.82
			1	88.82
			1	88.82
05/08/2025	15:36:31.486	1		88.72
			1	88.72
			1	88.72
05/08/2025	15:35:59.278	1		88.76
			1	88.76
			1	88.76
05/08/2025	15:35:20.128	2		88.78
			2	88.78
			2	88.78
05/08/2025	15:35:13.587	1		88.74
			1	88.74
			1	88.74
05/08/2025	15:35:03.931	84		88.72
			84	88.72
			84	88.72
05/08/2025	15:33:23.787	2		88.78
			2	88.78
			2	88.78
05/08/2025	15:33:18.857	3		88.74
			3	88.74
			3	88.74
05/08/2025	15:33:01.736	1		88.72
			1	88.72
			1	88.72
05/08/2025	15:32:46.046	2		88.76
			2	88.76
			2	88.76
05/08/2025	15:32:31.048	10		88.71
			10	88.71
			10	88.71
05/08/2025	15:31:46.265	12		88.77
			12	88.77
			12	88.77
05/08/2025	15:30:43.838	11		88.75
			11	88.75
			11	88.75
05/08/2025	15:30:41.659	1		88.80
			1	88.80
			1	88.80
05/08/2025	15:29:46.994	1		88.72
			1	88.72
			1	88.72
05/08/2025	15:29:26.017	2		88.83
			2	88.83
			2	88.83
05/08/2025	15:29:18.007	3		88.73
			3	88.73
			3	88.73
05/08/2025	15:28:54.755	2		88.80
			2	88.80
			2	88.80
05/08/2025	15:28:34.127	1		88.80
			1	88.80
			1	88.80
05/08/2025	15:26:03.938	30		88.79
			30	88.79
			30	88.79
05/08/2025	15:22:34.932	44		88.83
			44	88.83
			44	88.83
05/08/2025	15:22:20.636	5		88.83
			5	88.83
			5	88.83
05/08/2025	15:21:37.456	5		88.83
			5	88.83
			5	88.83
05/08/2025	15:21:20.188	10		88.83
			10	88.83
			10	88.83
05/08/2025	15:20:24.072	1		88.81
			1	88.81
			1	88.81
05/08/2025	15:18:10.544	3		88.84
			3	88.84
			3	88.84
05/08/2025	15:17:49.909	2		88.83
			2	88.83
			2	88.83
05/08/2025	15:17:41.358	1		88.84
			1	88.84
			1	88.84
05/08/2025	15:17:14.780	1		88.83
			1	88.83
			1	88.83
05/08/2025	15:16:22.142	361		88.84
			361	88.84
			361	88.84
05/08/2025	15:15:35.404	1 800		88.84
			1 800	88.84
			1 800	88.84
05/08/2025	15:15:20.865	3		88.84
			3	88.84
			3	88.84
05/08/2025	15:15:09.192	2		88.84
			2	88.84
			2	88.84
05/08/2025	15:15:02.195	300		88.84
			300	88.84
			300	88.84
05/08/2025	15:14:57.424	100		88.85
			100	88.85
			100	88.85
05/08/2025	15:14:43.735	9		88.85
			9	88.85
			9	88.85
05/08/2025	15:13:17.097	1		88.86
			1	88.86
			1	88.86
05/08/2025	15:12:58.078	3		88.85
			3	88.85
			3	88.85
05/08/2025	15:08:16.774	2		88.84
			2	88.84
			2	88.84
05/08/2025	15:07:29.399	11		88.86
			11	88.86
			11	88.86
05/08/2025	15:07:19.814	3		88.87
			3	88.87
			3	88.87
05/08/2025	15:05:11.700	1		88.90
			1	88.90
			1	88.90
05/08/2025	15:04:22.885	1		88.86
			1	88.86
			1	88.86
05/08/2025	15:03:11.536	1		88.92
			1	88.92
			1	88.92
05/08/2025	15:02:21.223	69		88.88
			69	88.88
			69	88.88
05/08/2025	15:01:48.722	3		88.90
			3	88.90
			3	88.90
05/08/2025	15:01:28.045	1		88.97
			1	88.97
			1	88.97
05/08/2025	15:00:48.767	1		88.96
			1	88.96
			1	88.96
05/08/2025	14:58:28.412	2		88.90
			2	88.90
			2	88.90
05/08/2025	14:57:56.419	1		88.89
			1	88.89
			1	88.89
05/08/2025	14:56:55.747	1		88.91
			1	88.91
			1	88.91
05/08/2025	14:55:40.397	1		88.95
			1	88.95
			1	88.95
05/08/2025	14:55:39.221	28		88.95
			28	88.95
			28	88.95
05/08/2025	14:52:03.113	1		89.01
			1	89.01
			1	89.01
05/08/2025	14:49:10.328	1		88.95
			1	88.95
			1	88.95
05/08/2025	14:48:41.657	1		88.92
			1	88.92
			1	88.92
05/08/2025	14:48:07.246	1		88.93
			1	88.93
			1	88.93
05/08/2025	14:44:03.379	1		88.98
			1	88.98
			1	88.98
05/08/2025	14:43:49.089	1		88.94
			1	88.94
			1	88.94
05/08/2025	14:43:45.170	1		88.94
			1	88.94
			1	88.94
05/08/2025	14:42:24.286	1		89.02
			1	89.02
			1	89.02
05/08/2025	14:40:55.026	30		88.95
			30	88.95
			30	88.95
05/08/2025	14:40:01.762	10		88.95
			10	88.95
			10	88.95
05/08/2025	14:35:51.309	6		88.95
			6	88.95
			6	88.95
05/08/2025	14:35:45.065	1		89.02
			1	89.02
			1	89.02
05/08/2025	14:30:05.995	1		89.15
			1	89.15
			1	89.15
05/08/2025	14:27:45.365	25		88.93
			25	88.93
			25	88.93
05/08/2025	14:26:54.519	100		88.92
			100	88.92
			100	88.92
05/08/2025	14:26:03.912	25		88.96
			25	88.96
			25	88.96
05/08/2025	14:21:20.810	110		89.01
			110	89.01
			110	89.01
05/08/2025	14:21:07.004	22		89.01
			22	89.01
			22	89.01
05/08/2025	14:17:57.164	6		89.08
			6	89.08
			6	89.08
05/08/2025	14:16:11.879	1		89.09
			1	89.09
			1	89.09
05/08/2025	14:15:28.702	1		89.05
			1	89.05
			1	89.05
05/08/2025	14:13:41.659	1		89.06
			1	89.06
			1	89.06
05/08/2025	14:13:10.329	1		88.99
			1	88.99
			1	88.99
05/08/2025	14:13:10.026	1		88.99
			1	88.99
			1	88.99
05/08/2025	14:12:35.397	1		88.98
			1	88.98
			1	88.98
05/08/2025	14:11:34.578	20		88.94
			20	88.94
			20	88.94
05/08/2025	14:10:37.297	1		88.99
			1	88.99
			1	88.99
05/08/2025	14:09:26.513	1		88.93
			1	88.93
			1	88.93
05/08/2025	14:09:02.440	16		88.97
			16	88.97
			16	88.97
05/08/2025	14:08:26.184	1		88.92
			1	88.92
			1	88.92
05/08/2025	14:07:58.395	1		88.96
			1	88.96
			1	88.96
05/08/2025	14:06:23.851	1		89.01
			1	89.01
			1	89.01
05/08/2025	14:06:09.457	1		88.96
			1	88.96
			1	88.96
05/08/2025	14:04:39.320	1		89.03
			1	89.03
			1	89.03
05/08/2025	14:02:25.129	113		89.02
			113	89.02
			113	89.02
05/08/2025	14:01:24.646	1		89.02
			1	89.02
			1	89.02
05/08/2025	14:00:53.822	3 790		89.03
			3 790	89.03
			3 790	89.03
05/08/2025	14:00:30.123	1		89.03
			1	89.03
			1	89.03
05/08/2025	14:00:06.402	371		88.99
			371	88.99
			371	88.99
05/08/2025	13:57:33.766	20		89.02
			20	89.02
			20	89.02
05/08/2025	13:54:29.435	2		89.04
			2	89.04
			2	89.04
05/08/2025	13:50:56.998	1		89.01
			1	89.01
			1	89.01
05/08/2025	13:50:32.013	6		89.04
			6	89.04
			6	89.04
05/08/2025	13:49:29.022	6		89.08
			6	89.08
			6	89.08
05/08/2025	13:47:20.702	4		89.08
			4	89.08
			4	89.08
05/08/2025	13:47:16.591	70		89.08
			70	89.08
			70	89.08
05/08/2025	13:47:12.051	1		89.08
			1	89.08
			1	89.08
05/08/2025	13:46:18.917	3		89.06
			3	89.06
			3	89.06
05/08/2025	13:45:52.466	3		89.07
			3	89.07
			3	89.07
05/08/2025	13:45:47.719	1		89.07
			1	89.07
			1	89.07
05/08/2025	13:43:15.332	30		89.05
			30	89.05
			30	89.05
05/08/2025	13:39:51.143	3		89.07
			3	89.07
			3	89.07
05/08/2025	13:39:11.789	1		89.07
			1	89.07
			1	89.07
05/08/2025	13:38:45.732	1		89.03
			1	89.03
			1	89.03
05/08/2025	13:38:37.177	2		89.04
			2	89.04
			2	89.04
05/08/2025	13:27:45.877	7		89.00
			7	89.00
			7	89.00
05/08/2025	13:27:21.508	1		88.97
			1	88.97
			1	88.97
05/08/2025	13:25:09.466	1		88.93
			1	88.93
			1	88.93
05/08/2025	13:20:58.394	1		89.03
			1	89.03
			1	89.03
05/08/2025	13:20:11.200	1		89.05
			1	89.05
			1	89.05
05/08/2025	13:19:33.454	3		89.01
			3	89.01
			3	89.01
05/08/2025	13:17:34.411	1		89.03
			1	89.03
			1	89.03
05/08/2025	13:14:33.374	2		89.04
			2	89.04
			2	89.04
05/08/2025	13:12:40.244	1		89.04
			1	89.04
			1	89.04
05/08/2025	13:12:11.671	6		89.09
			6	89.09
			6	89.09
05/08/2025	13:11:54.853	5		89.00
			5	89.00
			5	89.00
05/08/2025	13:09:39.965	1		89.04
			1	89.04
			1	89.04
05/08/2025	13:08:58.909	1		89.02
			1	89.02
			1	89.02
05/08/2025	13:06:55.377	1		89.00
			1	89.00
			1	89.00
05/08/2025	13:06:21.145	1		89.00
			1	89.00
			1	89.00
05/08/2025	13:03:41.732	2		89.00
			2	89.00
			2	89.00
05/08/2025	12:58:49.658	1		88.99
			1	88.99
			1	88.99
05/08/2025	12:56:39.437	1		88.99
			1	88.99
			1	88.99
05/08/2025	12:56:02.396	34		88.96
			34	88.96
			34	88.96
05/08/2025	12:53:05.146	15		88.96
			15	88.96
			15	88.96
05/08/2025	12:52:19.050	3		88.95
			3	88.95
			3	88.95
05/08/2025	12:48:48.390	3		88.93
			3	88.93
			3	88.93
05/08/2025	12:48:22.936	1		88.96
			1	88.96
			1	88.96
05/08/2025	12:46:11.002	1		88.95
			1	88.95
			1	88.95
05/08/2025	12:45:01.046	3		88.95
			3	88.95
			3	88.95
05/08/2025	12:40:14.543	2		88.94
			2	88.94
			2	88.94
05/08/2025	12:39:34.782	1		88.94
			1	88.94
			1	88.94
05/08/2025	12:38:54.843	9		88.94
			9	88.94
			9	88.94
05/08/2025	12:34:07.306	1		88.94
			1	88.94
			1	88.94
05/08/2025	12:34:01.330	10		88.94
			10	88.94
			10	88.94
05/08/2025	12:32:51.933	6		88.95
			6	88.95
			6	88.95
05/08/2025	12:32:51.831	6		88.98
			6	88.98
			6	88.98
05/08/2025	12:32:16.012	6		88.96
			6	88.96
			6	88.96
05/08/2025	12:32:09.070	5		88.97
			5	88.97
			5	88.97
05/08/2025	12:32:02.836	1		89.01
			1	89.01
			1	89.01
05/08/2025	12:31:45.162	7		88.96
			7	88.96
			7	88.96
05/08/2025	12:30:17.825	3		88.97
			3	88.97
			3	88.97
05/08/2025	12:30:12.738	3		88.98
			3	88.98
			3	88.98
05/08/2025	12:30:10.166	2		89.00
			2	89.00
			2	89.00
05/08/2025	12:28:42.372	25		89.00
			25	89.00
			25	89.00

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: 104.2002 / Ask: 104.2982
Volume: 30 434
-0.36%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 19:10:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice