Xtr.(IE)-Art.Int.+Big Data ETF

308

277

150.86

Date Time Volume Order Volume Price
18/12/2025 15:05:49.523 7   150.86
      7 150.86
      7 150.86
18/12/2025 15:04:40.748 10   150.84
      10 150.84
      10 150.84
18/12/2025 15:02:37.482 8   150.90
      8 150.90
      8 150.90
18/12/2025 14:55:04.767 70   150.82
      70 150.82
      70 150.82
18/12/2025 14:54:48.473 31   150.80
      31 150.80
      31 150.80
18/12/2025 14:52:44.560 1   150.72
      1 150.72
      1 150.72
18/12/2025 14:52:10.360 120   150.76
      120 150.76
      120 150.76
18/12/2025 14:51:50.459 66   150.78
      66 150.78
      66 150.78
18/12/2025 14:51:34.967 1   150.82
      1 150.82
      1 150.82
18/12/2025 14:50:39.690 10   150.82
      10 150.82
      10 150.82
18/12/2025 14:49:57.420 1   150.88
      1 150.88
      1 150.88
18/12/2025 14:48:55.949 10   150.98
      10 150.98
      10 150.98
18/12/2025 14:47:50.531 1   151.00
      1 151.00
      1 151.00
18/12/2025 14:46:11.400 10   150.94
      10 150.94
      10 150.94
18/12/2025 14:45:20.488 3   151.02
      3 151.02
      3 151.02
18/12/2025 14:45:00.627 1   151.04
      1 151.04
      1 151.04
18/12/2025 14:43:23.022 5   151.00
      5 151.00
      5 151.00
18/12/2025 14:43:13.800 66   151.06
      66 151.06
      66 151.06
18/12/2025 14:37:46.564 6   150.70
      6 150.70
      6 150.70
18/12/2025 14:36:04.475 1   150.54
      1 150.54
      1 150.54
18/12/2025 14:34:59.677 4   150.62
      4 150.62
      4 150.62
18/12/2025 14:33:52.020 65   150.46
      65 150.46
      65 150.46
18/12/2025 14:32:02.621 3   150.46
      3 150.46
      3 150.46
18/12/2025 14:28:17.784 20   150.24
      20 150.24
      20 150.24
18/12/2025 14:27:35.651 1   150.28
      1 150.28
      1 150.28
18/12/2025 14:16:15.377 37   150.24
      37 150.24
      37 150.24
18/12/2025 14:15:37.045 1   150.36
      1 150.36
      1 150.36
18/12/2025 14:15:16.615 1   150.30
      1 150.30
      1 150.30
18/12/2025 14:15:10.718 16   150.28
      16 150.28
      16 150.28
18/12/2025 14:14:56.885 3   150.24
      3 150.24
      3 150.24
18/12/2025 14:14:27.095 2   150.38
      2 150.38
      2 150.38
18/12/2025 14:11:32.960 20   150.30
      20 150.30
      20 150.30
18/12/2025 14:07:37.116 5   150.24
      5 150.24
      5 150.24
18/12/2025 14:07:10.377 149   150.26
      149 150.26
      149 150.26
18/12/2025 14:06:48.162 91   150.28
      91 150.28
      91 150.28
18/12/2025 14:06:48.064 10   150.28
      10 150.28
      10 150.28
18/12/2025 14:05:11.292 14   150.36
      14 150.36
      14 150.36
18/12/2025 14:02:35.320 1   150.44
      1 150.44
      1 150.44
18/12/2025 13:57:31.747 1   150.42
      1 150.42
      1 150.42
18/12/2025 13:55:16.442 20   150.42
      20 150.42
      20 150.42
18/12/2025 13:51:30.549 59   150.48
      59 150.48
      59 150.48
18/12/2025 13:50:59.854 3   150.50
      3 150.50
      3 150.50
18/12/2025 13:50:28.677 59   150.46
      59 150.46
      59 150.46
18/12/2025 13:49:35.409 20   150.48
      20 150.48
      20 150.48
18/12/2025 13:49:07.224 1   150.48
      1 150.48
      1 150.48
18/12/2025 13:48:57.711 20   150.50
      20 150.50
      20 150.50
18/12/2025 13:44:45.904 6   150.50
      6 150.50
      6 150.50
18/12/2025 13:44:45.162 1   150.52
      1 150.52
      1 150.52
18/12/2025 13:40:45.324 18   150.46
      18 150.46
      18 150.46
18/12/2025 13:37:56.670 5   150.50
      5 150.50
      5 150.50
18/12/2025 13:34:25.340 1   150.48
      1 150.48
      1 150.48
18/12/2025 13:33:56.947 1   150.52
      1 150.52
      1 150.52
18/12/2025 13:28:06.168 1   150.50
      1 150.50
      1 150.50
18/12/2025 13:26:39.057 133   150.50
      133 150.50
      133 150.50
18/12/2025 13:26:29.244 6   150.52
      6 150.52
      6 150.52
18/12/2025 13:25:14.242 7   150.56
      7 150.56
      7 150.56
18/12/2025 13:24:25.259 1   150.48
      1 150.48
      1 150.48
18/12/2025 13:22:57.536 10   150.56
      10 150.56
      10 150.56
18/12/2025 13:21:42.724 1   150.52
      1 150.52
      1 150.52
18/12/2025 13:19:57.036 1   150.52
      1 150.52
      1 150.52
18/12/2025 13:19:16.097 20   150.54
      20 150.54
      20 150.54
18/12/2025 13:17:49.654 750   150.50
      750 150.50
      750 150.50
18/12/2025 13:13:12.859 1   150.48
      1 150.48
      1 150.48
18/12/2025 13:03:57.802 1   150.44
      1 150.44
      1 150.44
18/12/2025 13:00:09.684 11   150.34
      11 150.34
      11 150.34
18/12/2025 12:54:32.474 35   150.32
      35 150.32
      35 150.32
18/12/2025 12:54:08.216 1   150.32
      1 150.32
      1 150.32
18/12/2025 12:52:51.141 30   150.34
      30 150.34
      30 150.34
18/12/2025 12:50:54.703 11   150.30
      11 150.30
      11 150.30
18/12/2025 12:50:38.670 2   150.36
      2 150.36
      2 150.36
18/12/2025 12:48:18.027 16   150.34
      16 150.34
      16 150.34
18/12/2025 12:44:53.772 188   150.28
      188 150.28
      188 150.28
18/12/2025 12:41:35.945 465   150.30
      465 150.30
      465 150.30
18/12/2025 12:39:14.009 1   150.30
      1 150.30
      1 150.30
18/12/2025 12:38:39.027 1   150.28
      1 150.28
      1 150.28
18/12/2025 12:32:23.217 1   150.28
      1 150.28
      1 150.28
18/12/2025 12:29:39.842 10   150.28
      10 150.28
      10 150.28
18/12/2025 12:27:08.076 1   150.26
      1 150.26
      1 150.26
18/12/2025 12:26:16.937 10   150.18
      10 150.18
      10 150.18
18/12/2025 12:24:26.867 10   150.28
      10 150.28
      10 150.28
18/12/2025 12:22:23.711 4   150.30
      4 150.30
      4 150.30
18/12/2025 12:21:58.323 30   150.30
      30 150.30
      30 150.30
18/12/2025 12:16:49.211 27   150.36
      27 150.36
      27 150.36
18/12/2025 12:14:55.556 1   150.30
      1 150.30
      1 150.30
18/12/2025 12:14:47.401 4   150.30
      4 150.30
      4 150.30
18/12/2025 12:14:28.709 2   150.30
      2 150.30
      2 150.30
18/12/2025 12:11:49.886 33   150.28
      33 150.28
      33 150.28
18/12/2025 12:10:38.019 20   150.26
      20 150.26
      20 150.26
18/12/2025 12:10:37.982 10   150.26
      10 150.26
      10 150.26
18/12/2025 12:09:28.914 20   150.24
      20 150.24
      20 150.24
18/12/2025 12:07:32.948 1   150.18
      1 150.18
      1 150.18
18/12/2025 12:06:07.276 20   150.18
      20 150.18
      20 150.18
18/12/2025 12:03:57.384 1   150.16
      1 150.16
      1 150.16
18/12/2025 12:03:03.672 50   150.14
      50 150.14
      50 150.14
18/12/2025 11:57:44.443 70   150.12
      70 150.12
      70 150.12
18/12/2025 11:56:38.650 4   150.12
      4 150.12
      4 150.12
18/12/2025 11:52:17.380 9   150.08
      6 150.08
      9 150.08
      3 150.08
18/12/2025 11:49:28.548 2   150.08
      2 150.08
      2 150.08
18/12/2025 11:48:55.058 1   150.12
      1 150.12
      1 150.12
18/12/2025 11:43:04.485 70   150.14
      70 150.14
      70 150.14
18/12/2025 11:39:44.896 3   150.12
      3 150.12
      3 150.12
18/12/2025 11:39:29.024 10   150.12
      10 150.12
      10 150.12
18/12/2025 11:33:06.671 5   150.18
      5 150.18
      5 150.18
18/12/2025 11:32:07.816 87   150.16
      87 150.16
      87 150.16
18/12/2025 11:29:17.299 4   150.10
      4 150.10
      4 150.10
18/12/2025 11:27:46.141 1   150.10
      1 150.10
      1 150.10
18/12/2025 11:26:54.159 3   150.12
      3 150.12
      3 150.12
18/12/2025 11:22:18.355 10   150.10
      10 150.10
      10 150.10
18/12/2025 11:22:18.312 35   150.10
      35 150.10
      35 150.10
18/12/2025 11:20:26.990 3   150.12
      3 150.12
      3 150.12
18/12/2025 11:19:55.298 1   150.14
      1 150.14
      1 150.14
18/12/2025 11:16:56.498 700   150.14
      700 150.14
      700 150.14
18/12/2025 11:12:05.278 1   150.16
      1 150.16
      1 150.16
18/12/2025 11:07:21.923 33   150.14
      33 150.14
      33 150.14
18/12/2025 11:06:48.508 80   150.14
      80 150.14
      80 150.14
18/12/2025 11:05:54.764 2   150.18
      2 150.18
      2 150.18
18/12/2025 11:05:28.181 13   150.16
      13 150.16
      13 150.16
18/12/2025 11:05:24.666 6   150.16
      6 150.16
      6 150.16
18/12/2025 11:05:06.283 52   150.18
      52 150.18
      52 150.18
18/12/2025 11:02:25.127 25   150.22
      25 150.22
      25 150.22
18/12/2025 11:00:35.205 15   150.24
      15 150.24
      15 150.24
18/12/2025 10:55:43.725 14   150.14
      14 150.14
      14 150.14
18/12/2025 10:55:37.311 34   150.14
      34 150.14
      34 150.14
18/12/2025 10:55:06.172 50   150.16
      50 150.16
      50 150.16
18/12/2025 10:54:12.525 3   150.18
      3 150.18
      3 150.18
18/12/2025 10:51:57.533 98   150.12
      98 150.12
      98 150.12
18/12/2025 10:51:43.063 35   150.14
      35 150.14
      35 150.14
18/12/2025 10:48:17.331 20   150.16
      20 150.16
      20 150.16
18/12/2025 10:41:58.320 37   150.06
      37 150.06
      37 150.06
18/12/2025 10:41:16.230 10   150.08
      10 150.08
      10 150.08
18/12/2025 10:35:26.460 14   150.04
      14 150.04
      14 150.04
18/12/2025 10:35:08.058 2   150.04
      2 150.04
      2 150.04
18/12/2025 10:34:45.994 5   150.04
      5 150.04
      5 150.04
18/12/2025 10:33:09.287 10   150.00
      10 150.00
      10 150.00
18/12/2025 10:30:35.946 24   149.98
      24 149.98
      24 149.98
18/12/2025 10:27:53.742 1   150.00
      1 150.00
      1 150.00
18/12/2025 10:27:15.572 737   150.00
      4 150.00
      13 150.00
      737 150.00
      220 150.00
      500 150.00
18/12/2025 10:24:25.800 15   149.98
      15 149.98
      15 149.98
18/12/2025 10:22:38.638 70   149.94
      70 149.94
      70 149.94
18/12/2025 10:22:03.835 13   149.92
      13 149.92
      13 149.92
18/12/2025 10:21:46.220 300   149.90
      300 149.90
      300 149.90
18/12/2025 10:20:55.028 1   149.88
      1 149.88
      1 149.88
18/12/2025 10:18:56.619 30   149.88
      30 149.88
      30 149.88
18/12/2025 10:18:06.786 60   149.84
      60 149.84
      60 149.84
18/12/2025 10:16:23.310 33   149.82
      33 149.82
      33 149.82
18/12/2025 10:13:43.571 8   149.84
      8 149.84
      8 149.84
18/12/2025 10:12:02.339 7   149.86
      7 149.86
      7 149.86
18/12/2025 10:10:30.269 50   149.86
      50 149.86
      50 149.86
18/12/2025 10:04:27.965 14   149.80
      14 149.80
      14 149.80
18/12/2025 10:03:17.078 4   149.86
      4 149.86
      4 149.86
18/12/2025 10:01:56.334 45   149.90
      45 149.90
      45 149.90
18/12/2025 10:01:41.946 116   149.92
      116 149.92
      116 149.92
18/12/2025 10:00:32.303 20   149.82
      20 149.82
      20 149.82
18/12/2025 09:59:45.732 1   149.84
      1 149.84
      1 149.84
18/12/2025 09:57:42.245 165   149.90
      165 149.90
      165 149.90
18/12/2025 09:55:22.521 6   149.86
      6 149.86
      6 149.86
18/12/2025 09:54:06.127 70   149.92
      70 149.92
      70 149.92
18/12/2025 09:53:55.851 3   149.92
      3 149.92
      3 149.92
18/12/2025 09:53:12.265 6   149.92
      6 149.92
      6 149.92
18/12/2025 09:48:42.304 2   149.94
      2 149.94
      2 149.94
18/12/2025 09:46:56.781 3   149.82
      3 149.82
      3 149.82
18/12/2025 09:46:44.088 1   149.86
      1 149.86
      1 149.86
18/12/2025 09:46:43.592 1   149.86
      1 149.86
      1 149.86
18/12/2025 09:46:37.146 1   149.86
      1 149.86
      1 149.86
18/12/2025 09:44:56.818 3   149.76
      3 149.76
      3 149.76
18/12/2025 09:44:35.562 1   149.80
      1 149.80
      1 149.80
18/12/2025 09:44:33.349 1   149.80
      1 149.80
      1 149.80
18/12/2025 09:44:05.616 34   149.78
      34 149.78
      34 149.78
18/12/2025 09:43:34.999 1   149.84
      1 149.84
      1 149.84
18/12/2025 09:42:26.770 3   149.80
      3 149.80
      3 149.80
18/12/2025 09:42:08.051 1   149.78
      1 149.78
      1 149.78
18/12/2025 09:42:01.513 1   149.78
      1 149.78
      1 149.78
18/12/2025 09:41:33.843 1   149.78
      1 149.78
      1 149.78
18/12/2025 09:39:56.603 4   149.76
      4 149.76
      4 149.76
18/12/2025 09:39:48.092 6   149.78
      6 149.78
      6 149.78
18/12/2025 09:39:35.148 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:39:32.331 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:39:02.622 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:38:47.336 13   149.74
      13 149.74
      13 149.74
18/12/2025 09:38:26.593 46   149.74
      46 149.74
      46 149.74
18/12/2025 09:38:04.850 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:37:11.101 1   149.78
      1 149.78
      1 149.78
18/12/2025 09:37:01.138 1   149.78
      1 149.78
      1 149.78
18/12/2025 09:36:56.609 3   149.76
      3 149.76
      3 149.76
18/12/2025 09:36:36.767 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:36:07.170 1   149.74
      1 149.74
      1 149.74
18/12/2025 09:35:42.718 1   149.74
      1 149.74
      1 149.74
18/12/2025 09:34:26.721 4   149.68
      4 149.68
      4 149.68
18/12/2025 09:34:17.557 1   149.70
      1 149.70
      1 149.70
18/12/2025 09:34:08.193 1   149.70
      1 149.70
      1 149.70
18/12/2025 09:34:03.048 1   149.70
      1 149.70
      1 149.70
18/12/2025 09:33:40.021 1   149.68
      1 149.68
      1 149.68
18/12/2025 09:33:33.282 2   149.68
      2 149.68
      2 149.68
18/12/2025 09:33:26.634 3   149.64
      3 149.64
      3 149.64
18/12/2025 09:33:01.566 1   149.68
      1 149.68
      1 149.68
18/12/2025 09:32:40.653 1   149.68
      1 149.68
      1 149.68
18/12/2025 09:32:19.803 1   149.66
      1 149.66
      1 149.66
18/12/2025 09:31:32.500 1   149.66
      1 149.66
      1 149.66
18/12/2025 09:30:26.912 4   149.62
      4 149.62
      4 149.62
18/12/2025 09:30:05.645 1   149.64
      1 149.64
      1 149.64
18/12/2025 09:30:04.642 1   149.64
      1 149.64
      1 149.64
18/12/2025 09:29:36.774 1   149.60
      1 149.60
      1 149.60
18/12/2025 09:29:04.857 1   149.56
      1 149.56
      1 149.56
18/12/2025 09:27:56.923 3   149.64
      3 149.64
      3 149.64
18/12/2025 09:27:35.774 1   149.64
      1 149.64
      1 149.64
18/12/2025 09:27:20.703 30   149.64
      30 149.64
      30 149.64
18/12/2025 09:27:13.738 22   149.64
      22 149.64
      22 149.64
18/12/2025 09:27:11.294 1   149.68
      1 149.68
      1 149.68
18/12/2025 09:26:41.891 1   149.68
      1 149.68
      1 149.68
18/12/2025 09:26:36.252 1   149.68
      1 149.68
      1 149.68
18/12/2025 09:24:27.005 3   149.72
      3 149.72
      3 149.72
18/12/2025 09:24:10.397 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:21:10.596 180   149.72
      180 149.72
      180 149.72
18/12/2025 09:20:33.386 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:20:33.181 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:20:27.246 3   149.70
      3 149.70
      3 149.70
18/12/2025 09:20:10.335 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:19:35.913 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:18:40.596 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:17:43.268 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:17:26.870 3   149.70
      3 149.70
      3 149.70
18/12/2025 09:17:06.022 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:17:03.715 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:15:06.029 1   149.70
      1 149.70
      1 149.70
18/12/2025 09:14:56.678 3   149.66
      3 149.66
      3 149.66
18/12/2025 09:14:36.949 1   149.72
      1 149.72
      1 149.72
18/12/2025 09:12:05.058 38   149.66
      38 149.66
      38 149.66
18/12/2025 09:11:14.215 30   149.66
      30 149.66
      30 149.66
18/12/2025 09:10:03.748 1   149.74
      1 149.74
      1 149.74
18/12/2025 09:10:03.403 6   149.74
      6 149.74
      6 149.74
18/12/2025 09:09:35.753 1   149.74
      1 149.74
      1 149.74
18/12/2025 09:08:32.871 1   149.70
      1 149.70
      1 149.70
18/12/2025 09:07:58.643 3   149.68
      3 149.68
      3 149.68
18/12/2025 09:07:37.703 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:07:32.981 1   149.76
      1 149.76
      1 149.76
18/12/2025 09:07:05.509 1   149.74
      1 149.74
      1 149.74
18/12/2025 09:07:04.110 1   149.74
      1 149.74
      1 149.74
18/12/2025 09:05:27.511 6   149.60
      6 149.60
      6 149.60
18/12/2025 09:05:13.483 169   149.50
      20 149.50
      50 149.50
      4 149.50
      1 149.50
      33 149.50
      1 149.50
      161 149.50
      1 149.50
      1 149.50
      10 149.50
      1 149.50
      3 149.50
      1 149.50
      30 149.50
      17 149.50
      1 149.50
      2 149.50
      1 149.50
18/12/2025 08:47:01.686 15   149.68
      15 149.68
      15 149.68
18/12/2025 08:44:51.816 3   149.40
      3 149.40
      3 149.40
18/12/2025 08:40:50.277 11   149.68
      11 149.68
      11 149.68
18/12/2025 08:35:20.062 40   149.66
      40 149.66
      40 149.66
18/12/2025 08:34:23.415 400   149.38
      400 149.38
      386 149.38
      14 149.38
18/12/2025 08:30:37.775 3   149.38
      3 149.38
      3 149.38
18/12/2025 08:30:24.288 1   149.68
      1 149.68
      1 149.68
18/12/2025 08:30:05.099 1   149.68
      1 149.68
      1 149.68
18/12/2025 08:29:32.389 6   149.38
      6 149.38
      6 149.38
18/12/2025 08:25:10.522 10   149.80
      10 149.80
      10 149.80
18/12/2025 08:22:50.550 25   149.80
      25 149.80
      25 149.80
18/12/2025 08:22:25.088 1   149.80
      1 149.80
      1 149.80
18/12/2025 08:18:21.219 6   149.76
      6 149.76
      6 149.76
18/12/2025 08:18:11.856 43   149.76
      43 149.76
      43 149.76
18/12/2025 08:17:28.496 3   149.42
      3 149.42
      3 149.42
18/12/2025 08:17:16.013 14   149.72
      14 149.72
      14 149.72
18/12/2025 08:17:15.319 2   149.42
      2 149.42
      2 149.42
18/12/2025 08:15:25.837 7   149.44
      7 149.44
      7 149.44
18/12/2025 08:15:10.894 3   149.74
      3 149.74
      3 149.74
18/12/2025 08:08:46.293 1   149.22
      1 149.22
      1 149.22
18/12/2025 08:07:30.861 35   149.52
      35 149.52
      15 149.52
      20 149.52
18/12/2025 08:06:20.970 45   149.20
      14 149.20
      31 149.20
      45 149.20
18/12/2025 08:06:11.180 2   149.50
      2 149.50
      2 149.50
18/12/2025 08:06:00.334 1   149.50
      1 149.50
      1 149.50
18/12/2025 08:04:57.950 3   149.20
      3 149.20
      3 149.20
18/12/2025 08:00:12.890 2   149.20
      2 149.20
      2 149.20
18/12/2025 08:00:10.984 9   149.50
      9 149.50
      9 149.50
18/12/2025 08:00:09.867 19   149.50
      19 149.50
      19 149.50
18/12/2025 08:00:06.645 1   149.20
      1 149.20
      1 149.20
18/12/2025 07:57:49.077 35   149.46
      35 149.46
      35 149.46
18/12/2025 07:53:25.519 12   149.12
      12 149.12
      12 149.12
18/12/2025 07:50:48.767 4   149.50
      4 149.50
      4 149.50
18/12/2025 07:49:09.563 3   149.50
      3 149.50
      3 149.50
18/12/2025 07:47:07.262 2   149.20
      2 149.20
      2 149.20
18/12/2025 07:42:29.559 8   149.22
      8 149.22
      8 149.22
18/12/2025 07:38:46.730 244   149.24
      244 149.24
      244 149.24
18/12/2025 07:38:46.166 15   149.56
      15 149.56
      15 149.56
18/12/2025 07:35:30.760 39   149.24
      3 149.24
      2 149.24
      6 149.24
      2 149.24
      4 149.24
      7 149.24
      14 149.24
      7 149.24
      32 149.24
      1 149.24
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM