Tradegate Exchange

iSh.STOXX Europe 600 U.ETF DE

130

127

52.12

Date	Time	Volume	Order Volume	Price
30/04/2025	15:57:36.673	48		52.12
			48	52.12
			48	52.12
30/04/2025	15:56:10.691	200		52.14
			200	52.14
			200	52.14
30/04/2025	15:53:10.765	100		52.17
			100	52.17
			100	52.17
30/04/2025	15:52:19.731	40		52.20
			40	52.20
			40	52.20
30/04/2025	15:51:14.208	316		52.19
			316	52.19
			316	52.19
30/04/2025	15:49:04.109	2 683		52.22
			2 683	52.22
			2 683	52.22
30/04/2025	15:47:01.768	5		52.19
			5	52.19
			5	52.19
30/04/2025	15:42:41.207	170		52.14
			170	52.14
			170	52.14
30/04/2025	15:41:12.224	150		52.18
			150	52.18
			150	52.18
30/04/2025	15:40:45.604	96		52.20
			96	52.20
			96	52.20
30/04/2025	15:34:56.814	21		52.35
			21	52.35
			21	52.35
30/04/2025	15:33:07.309	36		52.33
			36	52.33
			36	52.33
30/04/2025	15:16:12.027	9		52.26
			9	52.26
			9	52.26
30/04/2025	15:15:44.585	30		52.26
			30	52.26
			30	52.26
30/04/2025	15:11:44.438	180		52.28
			180	52.28
			180	52.28
30/04/2025	15:10:58.032	1 150		52.32
			1 150	52.32
			1 150	52.32
30/04/2025	15:01:00.045	114		52.28
			114	52.28
			114	52.28
30/04/2025	14:59:55.361	75		52.30
			75	52.30
			75	52.30
30/04/2025	14:59:40.782	1		52.29
			1	52.29
			1	52.29
30/04/2025	14:56:51.473	10		52.33
			10	52.33
			10	52.33
30/04/2025	14:54:28.841	1 000		52.29
			1 000	52.29
			1 000	52.29
30/04/2025	14:52:03.162	2		52.26
			2	52.26
			2	52.26
30/04/2025	14:50:03.290	4		52.32
			4	52.32
			4	52.32
30/04/2025	14:45:06.932	30		52.30
			30	52.30
			30	52.30
30/04/2025	14:32:41.656	1 180		52.50
			1 180	52.50
			1 180	52.50
30/04/2025	14:32:40.743	3 000		52.50
			1 520	52.50
			100	52.50
			3 000	52.50
			380	52.50
			1 000	52.50
30/04/2025	14:32:38.250	3 000		52.50
			3 000	52.50
			3 000	52.50
30/04/2025	14:32:11.920	1 800		52.50
			1 800	52.50
			1 800	52.50
30/04/2025	14:30:55.613	100		52.57
			100	52.57
			100	52.57
30/04/2025	14:27:09.092	2		52.56
			2	52.56
			2	52.56
30/04/2025	14:25:41.552	1		52.55
			1	52.55
			1	52.55
30/04/2025	14:22:02.150	46		52.55
			46	52.55
			46	52.55
30/04/2025	14:19:03.999	10		52.59
			10	52.59
			10	52.59
30/04/2025	14:16:48.429	95		52.58
			95	52.58
			95	52.58
30/04/2025	14:07:11.780	70		52.60
			70	52.60
			70	52.60
30/04/2025	14:04:36.307	188		52.62
			188	52.62
			188	52.62
30/04/2025	13:55:17.876	53		52.65
			53	52.65
			53	52.65
30/04/2025	13:54:57.022	25		52.64
			25	52.64
			25	52.64
30/04/2025	13:53:02.969	20		52.66
			20	52.66
			20	52.66
30/04/2025	13:52:44.872	57		52.66
			57	52.66
			57	52.66
30/04/2025	13:51:03.408	3		52.64
			3	52.64
			3	52.64
30/04/2025	13:37:41.379	3		52.70
			3	52.70
			3	52.70
30/04/2025	13:36:51.852	1		52.71
			1	52.71
			1	52.71
30/04/2025	13:33:17.077	13		52.69
			13	52.69
			13	52.69
30/04/2025	13:30:18.343	4		52.68
			4	52.68
			4	52.68
30/04/2025	13:28:54.605	8		52.70
			8	52.70
			8	52.70
30/04/2025	13:27:59.380	6		52.69
			6	52.69
			6	52.69
30/04/2025	13:25:51.307	1		52.71
			1	52.71
			1	52.71
30/04/2025	13:21:19.177	19		52.71
			19	52.71
			19	52.71
30/04/2025	13:12:16.475	20		52.71
			20	52.71
			20	52.71
30/04/2025	12:58:59.383	35		52.66
			35	52.66
			35	52.66
30/04/2025	12:55:13.687	300		52.67
			300	52.67
			300	52.67
30/04/2025	12:54:02.860	250		52.67
			250	52.67
			250	52.67
30/04/2025	12:53:53.619	20		52.68
			20	52.68
			20	52.68
30/04/2025	12:43:42.521	25		52.67
			25	52.67
			25	52.67
30/04/2025	12:39:56.209	2		52.66
			2	52.66
			2	52.66
30/04/2025	12:37:17.153	300		52.64
			300	52.64
			300	52.64
30/04/2025	12:34:16.125	95		52.65
			95	52.65
			95	52.65
30/04/2025	12:33:29.747	570		52.64
			570	52.64
			570	52.64
30/04/2025	12:32:06.168	390		52.62
			390	52.62
			390	52.62
30/04/2025	12:31:16.521	40		52.63
			40	52.63
			40	52.63
30/04/2025	12:19:08.827	22		52.67
			22	52.67
			22	52.67
30/04/2025	12:13:26.022	500		52.67
			500	52.67
			500	52.67
30/04/2025	12:10:31.475	2		52.67
			2	52.67
			2	52.67
30/04/2025	11:54:49.803	19		52.64
			19	52.64
			19	52.64
30/04/2025	11:50:17.825	1		52.61
			1	52.61
			1	52.61
30/04/2025	11:49:42.783	970		52.60
			970	52.60
			970	52.60
30/04/2025	11:48:30.755	2		52.60
			2	52.60
			2	52.60
30/04/2025	11:42:38.726	24		52.60
			24	52.60
			24	52.60
30/04/2025	11:38:48.519	190		52.63
			190	52.63
			190	52.63
30/04/2025	11:28:09.271	3		52.59
			3	52.59
			3	52.59
30/04/2025	11:27:48.220	1		52.60
			1	52.60
			1	52.60
30/04/2025	11:26:46.571	380		52.59
			380	52.59
			380	52.59
30/04/2025	11:23:16.836	97		52.58
			97	52.58
			97	52.58
30/04/2025	11:22:26.451	250		52.56
			250	52.56
			250	52.56
30/04/2025	11:09:37.809	1		52.57
			1	52.57
			1	52.57
30/04/2025	11:02:45.071	8		52.56
			8	52.56
			8	52.56
30/04/2025	10:59:30.979	250		52.52
			250	52.52
			250	52.52
30/04/2025	10:57:12.821	7		52.54
			7	52.54
			7	52.54
30/04/2025	10:49:27.959	8		52.56
			8	52.56
			8	52.56
30/04/2025	10:35:57.077	20		52.54
			20	52.54
			20	52.54
30/04/2025	10:26:29.786	190		52.56
			190	52.56
			190	52.56
30/04/2025	10:22:28.293	500		52.61
			500	52.61
			500	52.61
30/04/2025	10:22:27.906	1 200		52.61
			1 200	52.61
			1 200	52.61
30/04/2025	10:22:27.308	1 200		52.61
			1 200	52.61
			1 200	52.61
30/04/2025	10:22:26.650	1 200		52.61
			1 200	52.61
			1 200	52.61
30/04/2025	10:22:24.300	1 200		52.61
			1 200	52.61
			1 200	52.61
30/04/2025	10:21:55.297	1 200		52.60
			1 200	52.60
			1 200	52.60
30/04/2025	10:20:06.504	4		52.62
			4	52.62
			4	52.62
30/04/2025	10:18:08.864	10		52.62
			10	52.62
			10	52.62
30/04/2025	10:15:49.362	2		52.61
			2	52.61
			2	52.61
30/04/2025	10:08:47.916	43		52.57
			43	52.57
			43	52.57
30/04/2025	10:03:26.843	100		52.53
			100	52.53
			100	52.53
30/04/2025	10:00:30.414	10		52.61
			10	52.61
			10	52.61
30/04/2025	09:56:35.803	7		52.62
			7	52.62
			7	52.62
30/04/2025	09:53:09.214	14		52.59
			14	52.59
			14	52.59
30/04/2025	09:42:46.386	10		52.55
			10	52.55
			10	52.55
30/04/2025	09:36:32.222	12		52.56
			12	52.56
			12	52.56
30/04/2025	09:32:02.060	1		52.62
			1	52.62
			1	52.62
30/04/2025	09:31:23.641	1		52.59
			1	52.59
			1	52.59
30/04/2025	09:31:03.097	1		52.62
			1	52.62
			1	52.62
30/04/2025	09:26:36.210	759		52.67
			759	52.67
			759	52.67
30/04/2025	09:24:15.050	58		52.70
			58	52.70
			58	52.70
30/04/2025	09:19:20.732	4		52.65
			4	52.65
			4	52.65
30/04/2025	09:18:40.787	1		52.69
			1	52.69
			1	52.69
30/04/2025	09:18:37.870	1		52.69
			1	52.69
			1	52.69
30/04/2025	09:16:34.391	1		52.68
			1	52.68
			1	52.68
30/04/2025	09:15:34.644	1 000		52.70
			1 000	52.70
			1 000	52.70
30/04/2025	09:14:33.849	1		52.71
			1	52.71
			1	52.71
30/04/2025	09:13:53.604	95		52.68
			95	52.68
			95	52.68
30/04/2025	09:13:07.462	118		52.69
			118	52.69
			118	52.69
30/04/2025	09:12:37.264	1		52.68
			1	52.68
			1	52.68
30/04/2025	09:06:08.873	1		52.66
			1	52.66
			1	52.66
30/04/2025	09:04:49.760	3		52.66
			3	52.66
			3	52.66
30/04/2025	09:04:33.461	1		52.69
			1	52.69
			1	52.69
30/04/2025	09:04:03.915	2		52.69
			2	52.69
			2	52.69
30/04/2025	09:01:36.858	1		52.68
			1	52.68
			1	52.68
30/04/2025	09:00:09.411	4		52.65
			4	52.65
			4	52.65
30/04/2025	08:59:57.631	103		52.51
			103	52.51
			103	52.51
30/04/2025	08:38:23.864	3		52.42
			3	52.42
			3	52.42
30/04/2025	08:15:53.302	650		52.55
			650	52.55
			650	52.55
30/04/2025	08:15:44.840	20		52.39
			20	52.39
			20	52.39
30/04/2025	08:11:44.185	21		52.41
			21	52.41
			21	52.41
30/04/2025	08:00:43.685	58		52.53
			58	52.53
			58	52.53
30/04/2025	07:56:28.914	1 000		52.49
			1 000	52.49
			1 000	52.49
30/04/2025	07:40:16.413	58		52.59
			58	52.59
			58	52.59
30/04/2025	07:30:37.732	35		52.51
			20	52.51
			15	52.51
			35	52.51

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: 91.2041 / Ask: 91.2919
Volume: 29 966
-2.08%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 15:57:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice