Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

537

407

79.68

Date	Time	Volume	Order Volume	Price
08/05/2025	11:39:33.211	3		79.68
			3	79.68
			3	79.68
08/05/2025	11:39:19.932	1		79.72
			1	79.72
			1	79.72
08/05/2025	11:38:52.959	1		79.73
			1	79.73
			1	79.73
08/05/2025	11:37:24.532	3		79.71
			3	79.71
			3	79.71
08/05/2025	11:36:01.977	3		79.69
			3	79.69
			3	79.69
08/05/2025	11:35:21.507	3		79.64
			3	79.64
			3	79.64
08/05/2025	11:34:30.173	3		79.70
			3	79.70
			3	79.70
08/05/2025	11:31:55.425	1		79.67
			1	79.67
			1	79.67
08/05/2025	11:31:07.544	1		79.64
			1	79.64
			1	79.64
08/05/2025	11:30:58.290	3		79.68
			3	79.68
			3	79.68
08/05/2025	11:26:08.490	126		79.64
			126	79.64
			126	79.64
08/05/2025	11:24:44.207	1		79.62
			1	79.62
			1	79.62
08/05/2025	11:24:17.345	13		79.62
			13	79.62
			13	79.62
08/05/2025	11:24:02.049	1		79.58
			1	79.58
			1	79.58
08/05/2025	11:22:01.004	1		79.56
			1	79.56
			1	79.56
08/05/2025	11:18:43.259	1		79.52
			1	79.52
			1	79.52
08/05/2025	11:15:39.215	19		79.55
			19	79.55
			19	79.55
08/05/2025	11:13:42.900	2		79.57
			2	79.57
			2	79.57
08/05/2025	11:12:54.397	2		79.58
			2	79.58
			2	79.58
08/05/2025	11:12:13.637	1		79.52
			1	79.52
			1	79.52
08/05/2025	11:11:58.537	1		79.57
			1	79.57
			1	79.57
08/05/2025	11:11:16.178	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:10:13.385	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:10:01.609	1		79.53
			1	79.53
			1	79.53
08/05/2025	11:07:37.884	50		79.60
			50	79.60
			50	79.60
08/05/2025	11:06:17.560	2		79.61
			2	79.61
			2	79.61
08/05/2025	11:04:07.902	4		79.59
			4	79.59
			4	79.59
08/05/2025	11:03:24.923	1		79.63
			1	79.63
			1	79.63
08/05/2025	11:03:14.153	1		79.63
			1	79.63
			1	79.63
08/05/2025	11:01:24.211	5		79.61
			5	79.61
			5	79.61
08/05/2025	11:01:04.148	226		79.61
			226	79.61
			226	79.61
08/05/2025	11:00:32.465	1		79.61
			1	79.61
			1	79.61
08/05/2025	11:00:14.143	13		79.61
			13	79.61
			13	79.61
08/05/2025	11:00:07.000	1 230		79.61
			1 230	79.61
			1 230	79.61
08/05/2025	11:00:00.862	845		79.59
			845	79.59
			845	79.59
08/05/2025	10:56:50.966	3		79.61
			3	79.61
			3	79.61
08/05/2025	10:56:44.426	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:55:22.704	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:53:54.669	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:53:27.806	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:52:06.110	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:52:04.101	5		79.61
			5	79.61
			5	79.61
08/05/2025	10:51:00.600	13		79.61
			13	79.61
			13	79.61
08/05/2025	10:47:18.956	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:46:18.170	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:44:44.259	3		79.61
			3	79.61
			3	79.61
08/05/2025	10:44:27.063	2		79.61
			2	79.61
			2	79.61
08/05/2025	10:44:06.432	1		79.59
			1	79.59
			1	79.59
08/05/2025	10:44:01.699	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:43:06.936	1		79.58
			1	79.58
			1	79.58
08/05/2025	10:42:37.148	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:42:29.002	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:41:10.087	15		79.58
			15	79.58
			15	79.58
08/05/2025	10:40:11.824	2		79.60
			2	79.60
			2	79.60
08/05/2025	10:40:07.214	35		79.58
			35	79.58
			35	79.58
08/05/2025	10:39:49.791	501		79.57
			25	79.57
			500	79.57
			476	79.57
			1	79.57
08/05/2025	10:39:26.657	2 000		79.58
			2 000	79.58
			2 000	79.58
08/05/2025	10:37:53.441	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:37:47.005	1		79.60
			1	79.60
			1	79.60
08/05/2025	10:37:46.775	500		79.59
			500	79.59
			500	79.59
08/05/2025	10:37:15.171	2 000		79.60
			2 000	79.60
			2 000	79.60
08/05/2025	10:37:01.407	3		79.59
			3	79.59
			3	79.59
08/05/2025	10:36:35.732	1		79.61
			1	79.61
			1	79.61
08/05/2025	10:35:24.561	500		79.57
			500	79.57
			500	79.57
08/05/2025	10:34:50.138	2 000		79.57
			2 000	79.57
			2 000	79.57
08/05/2025	10:33:04.032	1 250		79.58
			1 250	79.58
			1 250	79.58
08/05/2025	10:29:37.743	1		79.57
			1	79.57
			1	79.57
08/05/2025	10:28:48.728	25		79.56
			25	79.56
			25	79.56
08/05/2025	10:27:57.278	2		79.52
			2	79.52
			2	79.52
08/05/2025	10:27:52.344	1		79.56
			1	79.56
			1	79.56
08/05/2025	10:26:50.250	200		79.54
			200	79.54
			200	79.54
08/05/2025	10:21:59.718	1		79.48
			1	79.48
			1	79.48
08/05/2025	10:21:52.796	100		79.48
			100	79.48
			100	79.48
08/05/2025	10:21:45.234	1		79.46
			1	79.46
			1	79.46
08/05/2025	10:21:42.209	63		79.48
			63	79.48
			63	79.48
08/05/2025	10:21:25.913	1		79.50
			1	79.50
			1	79.50
08/05/2025	10:20:44.250	3		79.48
			3	79.48
			3	79.48
08/05/2025	10:20:03.091	7		79.52
			7	79.52
			7	79.52
08/05/2025	10:19:09.037	350		79.45
			350	79.45
			350	79.45
08/05/2025	10:18:11.370	3		79.52
			3	79.52
			3	79.52
08/05/2025	10:16:47.445	2 000		79.44
			2 000	79.44
			2 000	79.44
08/05/2025	10:13:30.116	19		79.40
			19	79.40
			19	79.40
08/05/2025	10:12:34.272	1		79.40
			1	79.40
			1	79.40
08/05/2025	10:12:29.334	1		79.40
			1	79.40
			1	79.40
08/05/2025	10:09:43.362	1 025		79.35
			1 025	79.35
			1 025	79.35
08/05/2025	10:06:35.236	2		79.30
			2	79.30
			2	79.30
08/05/2025	10:03:48.070	4		79.36
			4	79.36
			4	79.36
08/05/2025	09:59:31.650	1		79.38
			1	79.38
			1	79.38
08/05/2025	09:58:48.966	150		79.43
			150	79.43
			150	79.43
08/05/2025	09:56:50.130	20		79.44
			20	79.44
			20	79.44
08/05/2025	09:55:29.319	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:54:35.469	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:53:55.310	1		79.41
			1	79.41
			1	79.41
08/05/2025	09:52:46.382	1		79.39
			1	79.39
			1	79.39
08/05/2025	09:51:46.171	20		79.42
			20	79.42
			20	79.42
08/05/2025	09:50:36.114	5		79.44
			5	79.44
			5	79.44
08/05/2025	09:49:26.587	10		79.41
			10	79.41
			10	79.41
08/05/2025	09:46:35.299	3		79.44
			3	79.44
			3	79.44
08/05/2025	09:45:27.335	100		79.47
			100	79.47
			100	79.47
08/05/2025	09:44:41.083	2		79.48
			2	79.48
			2	79.48
08/05/2025	09:43:35.684	1		79.48
			1	79.48
			1	79.48
08/05/2025	09:43:30.443	2		79.48
			2	79.48
			2	79.48
08/05/2025	09:43:09.944	260		79.50
			260	79.50
			260	79.50
08/05/2025	09:42:44.652	2		79.46
			2	79.46
			2	79.46
08/05/2025	09:41:33.509	3		79.48
			3	79.48
			3	79.48
08/05/2025	09:41:31.495	2		79.52
			2	79.52
			2	79.52
08/05/2025	09:41:29.682	6		79.52
			6	79.52
			6	79.52
08/05/2025	09:39:37.993	4		79.40
			4	79.40
			4	79.40
08/05/2025	09:37:56.978	1		79.44
			1	79.44
			1	79.44
08/05/2025	09:37:24.528	1		79.44
			1	79.44
			1	79.44
08/05/2025	09:36:16.361	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:34:57.279	1		79.42
			1	79.42
			1	79.42
08/05/2025	09:34:50.241	16		79.46
			16	79.46
			16	79.46
08/05/2025	09:33:12.440	1		79.45
			1	79.45
			1	79.45
08/05/2025	09:33:09.804	100		79.41
			100	79.41
			100	79.41
08/05/2025	09:32:33.003	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:31:49.337	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:31:18.543	1		79.46
			1	79.46
			1	79.46
08/05/2025	09:31:08.781	3		79.46
			3	79.46
			3	79.46
08/05/2025	09:31:07.396	5		79.46
			5	79.46
			5	79.46
08/05/2025	09:31:01.934	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:29:54.023	300		79.45
			300	79.45
			300	79.45
08/05/2025	09:29:25.148	56		79.45
			56	79.45
			56	79.45
08/05/2025	09:28:28.292	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:26:41.678	2		79.47
			2	79.47
			2	79.47
08/05/2025	09:24:03.437	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:24:02.531	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:45.928	8		79.50
			8	79.50
			8	79.50
08/05/2025	09:23:32.143	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:32.049	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:19.067	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:17.953	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:23:17.661	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:14.030	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:23:13.527	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:23:13.024	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:23:06.888	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:23:02.755	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:57.831	4		79.49
			4	79.49
			4	79.49
08/05/2025	09:22:40.421	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:39.719	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:39.413	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:36.791	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:35.185	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:22:33.072	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:16.167	4		79.53
			4	79.53
			4	79.53
08/05/2025	09:22:14.054	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:22:12.553	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:22:09.629	7		79.49
			7	79.49
			7	79.49
08/05/2025	09:22:03.185	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:53.122	3		79.53
			3	79.53
			3	79.53
08/05/2025	09:21:42.763	1		79.49
			1	79.49
			1	79.49
08/05/2025	09:21:42.256	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:40.651	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:38.635	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:37.737	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:37.227	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:35.421	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:21:35.324	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:33.736	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:21:33.107	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:21:28.610	60		79.53
			60	79.53
			60	79.53
08/05/2025	09:21:22.645	9		79.49
			9	79.49
			9	79.49
08/05/2025	09:21:13.586	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:11.170	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:10.064	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:08.426	4		79.54
			4	79.54
			4	79.54
08/05/2025	09:21:07.145	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:02.619	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:21:01.008	4		79.54
			4	79.54
			4	79.54
08/05/2025	09:20:45.509	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:44.310	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:40.986	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:20:39.577	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:20:38.973	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:38.672	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:35.667	7		79.49
			7	79.49
			7	79.49
08/05/2025	09:20:34.552	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:33.440	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:32.539	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:32.340	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:15.842	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:13.123	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:11.917	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:20:11.718	3		79.54
			3	79.54
			3	79.54
08/05/2025	09:20:07.891	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:20:06.983	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:20:06.684	2		79.53
			2	79.53
			2	79.53
08/05/2025	09:20:03.769	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:19:48.372	11		79.49
			11	79.49
			11	79.49
08/05/2025	09:19:43.268	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:43.237	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:42.834	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:40.719	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:38.005	3		79.52
			3	79.52
			3	79.52
08/05/2025	09:19:37.100	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:34.687	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:32.379	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:10.247	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:08.240	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:06.729	1		79.51
			1	79.51
			1	79.51
08/05/2025	09:19:04.614	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:03.508	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:03.206	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:19:02.097	5		79.47
			5	79.47
			5	79.47
08/05/2025	09:18:36.532	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:32.505	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:32.103	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:13.900	1		79.52
			1	79.52
			1	79.52
08/05/2025	09:18:04.238	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:42.396	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:27.811	15		79.50
			15	79.50
			15	79.50
08/05/2025	09:17:15.431	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:14.729	2		79.54
			2	79.54
			2	79.54
08/05/2025	09:17:14.203	25		79.54
			25	79.54
			25	79.54
08/05/2025	09:17:12.110	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:11.908	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:11.511	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:09.801	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:07.485	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:06.577	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:04.970	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:17:04.163	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:46.150	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:43.943	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:42.831	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:42.734	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:42.631	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:40.621	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:40.426	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:40.015	11		79.50
			11	79.50
			11	79.50
08/05/2025	09:16:32.372	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:14.856	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:13.143	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:12.841	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:11.028	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:10.929	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:07.201	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:05.799	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:04.992	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:04.888	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:16:03.976	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:16:03.481	1		79.54
			1	79.54
			1	79.54
08/05/2025	09:15:58.758	64		79.54
			64	79.54
			64	79.54
08/05/2025	09:15:52.822	8		79.50
			8	79.50
			8	79.50
08/05/2025	09:15:41.758	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:40.748	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:36.026	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:35.013	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:32.099	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:31.904	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:14.488	1		79.53
			1	79.53
			1	79.53
08/05/2025	09:15:07.140	5		79.52
			5	79.52
			5	79.52
08/05/2025	09:15:04.926	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:44.712	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:36.762	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:35.862	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:33.343	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:33.041	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:32.848	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:19.767	11		79.53
			11	79.53
			11	79.53
08/05/2025	09:14:16.748	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:13.829	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:10.004	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:09.503	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:08.296	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:07.790	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:03.666	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:14:02.152	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:13:50.788	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:13:39.525	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:38.516	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:37.109	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:33.289	5		79.53
			5	79.53
			5	79.53
08/05/2025	09:13:32.284	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:31.692	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:13:10.762	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:09.448	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:08.758	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:06.930	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:13:06.327	1		79.56
			1	79.56
			1	79.56
08/05/2025	09:12:46.297	6		79.54
			6	79.54
			6	79.54
08/05/2025	09:12:42.189	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:12:41.687	1		79.57
			1	79.57
			1	79.57
08/05/2025	09:12:32.734	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:12:19.141	7		79.47
			7	79.47
			7	79.47
08/05/2025	09:12:12.200	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:12.097	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:10.789	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:10.690	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:08.987	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:12:00.241	5		79.47
			5	79.47
			5	79.47
08/05/2025	09:11:53.592	1		79.47
			1	79.47
			1	79.47
08/05/2025	09:11:41.920	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:41.432	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:40.214	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:39.609	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:37.597	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:36.386	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:13.743	2		79.59
			2	79.59
			2	79.59
08/05/2025	09:11:13.250	8		79.46
			8	79.46
			8	79.46
08/05/2025	09:11:11.433	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:10.025	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:09.727	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:11:04.191	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:58.464	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:40.359	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:40.258	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:36.433	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:10:33.319	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:10:32.380	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:10:32.313	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:10:26.785	13		79.45
			13	79.45
			13	79.45
08/05/2025	09:10:14.641	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:14.608	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:12.697	3		79.58
			3	79.58
			3	79.58
08/05/2025	09:10:10.884	4		79.58
			4	79.58
			4	79.58
08/05/2025	09:10:06.864	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:06.361	13		79.58
			13	79.58
			13	79.58
08/05/2025	09:10:05.254	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:04.550	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:04.248	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:10:03.646	2		79.58
			2	79.58
			2	79.58
08/05/2025	09:10:03.343	2		79.58
			2	79.58
			2	79.58
08/05/2025	09:10:03.044	1		79.58
			1	79.58
			1	79.58
08/05/2025	09:09:50.969	31		79.44
			31	79.44
			31	79.44
08/05/2025	09:09:45.939	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:09:45.194	2		79.59
			2	79.59
			2	79.59
08/05/2025	09:09:45.134	2		79.59
			2	79.59
			2	79.59
08/05/2025	09:09:44.734	1		79.59
			1	79.59
			1	79.59
08/05/2025	09:09:41.918	1		79.60
			1	79.60
			1	79.60
08/05/2025	09:09:41.516	1		79.62
			1	79.62
			1	79.62
08/05/2025	09:09:40.419	36		79.44
			36	79.44
			36	79.44

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: 96.2361 / Ask: 96.2579
Volume: 7 694
+1.31%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 11:40:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice