Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

342

357

199.62

Date	Time	Volume	Order Volume	Price
12/09/2025	19:05:16.104	30		199.66
			30	199.66
			30	199.66
12/09/2025	18:58:58.162	1		199.82
			1	199.82
			1	199.82
12/09/2025	18:53:58.699	60		199.70
			60	199.70
			60	199.70
12/09/2025	18:48:42.387	2		199.70
			2	199.70
			2	199.70
12/09/2025	18:37:10.060	1		199.80
			1	199.80
			1	199.80
12/09/2025	18:31:08.025	5		199.86
			5	199.86
			5	199.86
12/09/2025	18:30:16.031	16		199.84
			16	199.84
			16	199.84
12/09/2025	18:16:03.660	30		199.90
			30	199.90
			30	199.90
12/09/2025	18:15:49.660	25		199.96
			17	199.96
			8	199.96
			25	199.96
12/09/2025	18:15:32.003	5		199.96
			5	199.96
			5	199.96
12/09/2025	18:04:22.915	240		199.70
			240	199.70
			240	199.70
12/09/2025	18:03:58.843	82		199.72
			82	199.72
			82	199.72
12/09/2025	17:54:10.903	31		199.70
			31	199.70
			31	199.70
12/09/2025	17:45:31.471	3		199.58
			3	199.58
			3	199.58
12/09/2025	17:40:36.138	3		199.76
			3	199.76
			3	199.76
12/09/2025	17:38:28.406	1		199.68
			1	199.68
			1	199.68
12/09/2025	17:34:33.458	1		199.74
			1	199.74
			1	199.74
12/09/2025	17:31:47.817	8		199.70
			8	199.70
			8	199.70
12/09/2025	17:29:50.006	2		199.70
			2	199.70
			2	199.70
12/09/2025	17:25:56.874	4		199.76
			4	199.76
			4	199.76
12/09/2025	17:25:20.237	3		199.72
			3	199.72
			3	199.72
12/09/2025	17:25:03.129	1		199.74
			1	199.74
			1	199.74
12/09/2025	17:24:41.950	75		199.68
			75	199.68
			75	199.68
12/09/2025	17:23:13.796	15		199.62
			15	199.62
			15	199.62
12/09/2025	17:22:03.951	1		199.60
			1	199.60
			1	199.60
12/09/2025	17:17:54.724	3		199.70
			3	199.70
			3	199.70
12/09/2025	17:15:38.305	2		199.72
			2	199.72
			2	199.72
12/09/2025	17:14:19.025	2		199.70
			2	199.70
			2	199.70
12/09/2025	17:07:45.498	7		199.60
			7	199.60
			7	199.60
12/09/2025	17:05:44.648	20		199.60
			20	199.60
			20	199.60
12/09/2025	17:00:37.788	1		199.72
			1	199.72
			1	199.72
12/09/2025	17:00:31.230	1		199.74
			1	199.74
			1	199.74
12/09/2025	16:59:12.329	1		199.76
			1	199.76
			1	199.76
12/09/2025	16:59:11.440	388		199.74
			388	199.74
			388	199.74
12/09/2025	16:55:18.412	10		199.80
			10	199.80
			10	199.80
12/09/2025	16:46:29.030	1		199.70
			1	199.70
			1	199.70
12/09/2025	16:45:43.059	26		199.70
			26	199.70
			26	199.70
12/09/2025	16:37:53.781	50		199.60
			50	199.60
			50	199.60
12/09/2025	16:35:25.180	45		199.60
			45	199.60
			45	199.60
12/09/2025	16:32:23.412	10		199.44
			10	199.44
			10	199.44
12/09/2025	16:32:01.547	2		199.44
			2	199.44
			2	199.44
12/09/2025	16:32:01.328	8		199.44
			8	199.44
			8	199.44
12/09/2025	16:31:35.087	1		199.44
			1	199.44
			1	199.44
12/09/2025	16:28:50.489	3		199.46
			3	199.46
			3	199.46
12/09/2025	16:28:50.207	7		199.46
			7	199.46
			7	199.46
12/09/2025	16:26:30.406	185		199.50
			185	199.50
			185	199.50
12/09/2025	16:20:30.884	3		199.38
			3	199.38
			3	199.38
12/09/2025	16:20:18.354	11		199.36
			11	199.36
			11	199.36
12/09/2025	16:19:04.743	10		199.40
			10	199.40
			10	199.40
12/09/2025	16:17:02.820	8		199.28
			8	199.28
			8	199.28
12/09/2025	16:13:17.088	16		199.34
			16	199.34
			16	199.34
12/09/2025	16:12:42.287	6		199.34
			6	199.34
			6	199.34
12/09/2025	16:12:39.504	6		199.32
			6	199.32
			6	199.32
12/09/2025	16:12:26.234	25		199.40
			25	199.40
			25	199.40
12/09/2025	16:11:07.429	1		199.44
			1	199.44
			1	199.44
12/09/2025	16:06:23.450	11		199.34
			11	199.34
			11	199.34
12/09/2025	16:01:35.290	51		199.42
			51	199.42
			51	199.42
12/09/2025	16:00:51.209	2		199.38
			2	199.38
			2	199.38
12/09/2025	16:00:02.007	2		199.48
			2	199.48
			2	199.48
12/09/2025	15:56:07.281	1		199.40
			1	199.40
			1	199.40
12/09/2025	15:48:48.681	2		199.32
			2	199.32
			2	199.32
12/09/2025	15:48:00.466	1		199.40
			1	199.40
			1	199.40
12/09/2025	15:47:21.025	3		199.42
			3	199.42
			3	199.42
12/09/2025	15:47:06.640	2		199.44
			2	199.44
			2	199.44
12/09/2025	15:46:36.569	6		199.46
			6	199.46
			6	199.46
12/09/2025	15:46:07.434	25		199.46
			25	199.46
			25	199.46
12/09/2025	15:40:40.771	1		199.24
			1	199.24
			1	199.24
12/09/2025	15:39:48.582	6		199.26
			6	199.26
			6	199.26
12/09/2025	15:39:28.824	23		199.20
			23	199.20
			23	199.20
12/09/2025	15:37:24.023	100		199.46
			100	199.46
			100	199.46
12/09/2025	15:36:08.444	2		199.40
			2	199.40
			2	199.40
12/09/2025	15:33:38.239	150		199.44
			150	199.44
			150	199.44
12/09/2025	15:29:46.741	27		199.42
			27	199.42
			27	199.42
12/09/2025	15:29:18.376	200		199.42
			200	199.42
			200	199.42
12/09/2025	15:28:44.376	1		199.44
			1	199.44
			1	199.44
12/09/2025	15:25:54.612	388		199.48
			388	199.48
			388	199.48
12/09/2025	15:25:42.155	200		199.46
			200	199.46
			200	199.46
12/09/2025	15:24:06.846	200		199.42
			200	199.42
			200	199.42
12/09/2025	15:22:11.261	200		199.40
			200	199.40
			200	199.40
12/09/2025	15:18:25.665	100		199.44
			100	199.44
			100	199.44
12/09/2025	15:16:28.720	20		199.46
			20	199.46
			20	199.46
12/09/2025	15:09:08.913	70		199.50
			70	199.50
			70	199.50
12/09/2025	15:01:16.451	25		199.44
			25	199.44
			25	199.44
12/09/2025	15:00:19.642	5		199.42
			5	199.42
			5	199.42
12/09/2025	14:58:13.149	3		199.46
			3	199.46
			3	199.46
12/09/2025	14:48:21.773	3		199.46
			3	199.46
			3	199.46
12/09/2025	14:47:52.888	2		199.52
			2	199.52
			2	199.52
12/09/2025	14:44:01.717	1		199.50
			1	199.50
			1	199.50
12/09/2025	14:43:32.946	1		199.46
			1	199.46
			1	199.46
12/09/2025	14:43:09.051	250		199.46
			250	199.46
			250	199.46
12/09/2025	14:39:57.410	10		199.46
			10	199.46
			10	199.46
12/09/2025	14:36:55.060	50		199.36
			50	199.36
			50	199.36
12/09/2025	14:35:47.414	5		199.36
			5	199.36
			5	199.36
12/09/2025	14:35:10.181	1		199.40
			1	199.40
			1	199.40
12/09/2025	14:33:34.374	4		199.44
			4	199.44
			4	199.44
12/09/2025	14:26:22.558	45		199.36
			45	199.36
			45	199.36
12/09/2025	14:26:11.620	28		199.36
			28	199.36
			28	199.36
12/09/2025	14:23:55.637	1		199.36
			1	199.36
			1	199.36
12/09/2025	14:20:54.309	3		199.34
			3	199.34
			3	199.34
12/09/2025	14:15:45.293	1		199.30
			1	199.30
			1	199.30
12/09/2025	14:15:16.123	1		199.26
			1	199.26
			1	199.26
12/09/2025	14:12:31.082	10		199.26
			10	199.26
			10	199.26
12/09/2025	14:07:25.369	10		199.22
			10	199.22
			10	199.22
12/09/2025	13:55:12.204	5		199.18
			5	199.18
			5	199.18
12/09/2025	13:49:29.517	2		199.18
			2	199.18
			2	199.18
12/09/2025	13:48:50.620	3		199.16
			3	199.16
			3	199.16
12/09/2025	13:48:26.768	21		199.14
			21	199.14
			21	199.14
12/09/2025	13:47:27.307	14		199.12
			14	199.12
			14	199.12
12/09/2025	13:43:46.784	7		199.06
			7	199.06
			7	199.06
12/09/2025	13:41:15.707	20		199.10
			20	199.10
			20	199.10
12/09/2025	13:37:22.745	2		199.02
			2	199.02
			2	199.02
12/09/2025	13:32:24.284	1		199.02
			1	199.02
			1	199.02
12/09/2025	13:25:13.558	6		199.00
			6	199.00
			6	199.00
12/09/2025	13:19:55.284	1		198.90
			1	198.90
			1	198.90
12/09/2025	13:17:44.014	15		198.90
			15	198.90
			15	198.90
12/09/2025	13:16:44.602	1		198.88
			1	198.88
			1	198.88
12/09/2025	13:11:51.360	44		198.84
			44	198.84
			44	198.84
12/09/2025	13:07:37.791	2		198.86
			2	198.86
			2	198.86
12/09/2025	13:05:59.125	3		198.82
			3	198.82
			3	198.82
12/09/2025	13:05:29.343	1		198.88
			1	198.88
			1	198.88
12/09/2025	13:02:25.785	25		198.92
			25	198.92
			25	198.92
12/09/2025	12:53:34.739	50		198.86
			50	198.86
			50	198.86
12/09/2025	12:52:40.534	1		198.90
			1	198.90
			1	198.90
12/09/2025	12:46:56.286	7		198.90
			7	198.90
			7	198.90
12/09/2025	12:45:39.882	5		198.86
			5	198.86
			5	198.86
12/09/2025	12:44:02.272	2		198.90
			2	198.90
			2	198.90
12/09/2025	12:43:51.105	3		198.86
			3	198.86
			3	198.86
12/09/2025	12:43:24.641	1		198.92
			1	198.92
			1	198.92
12/09/2025	12:30:00.699	1		198.90
			1	198.90
			1	198.90
12/09/2025	12:29:16.403	1		198.92
			1	198.92
			1	198.92
12/09/2025	12:27:23.191	25		198.92
			25	198.92
			25	198.92
12/09/2025	12:27:01.068	1		198.92
			1	198.92
			1	198.92
12/09/2025	12:26:50.197	1		198.92
			1	198.92
			1	198.92
12/09/2025	12:22:07.817	253		198.90
			253	198.90
			253	198.90
12/09/2025	12:12:29.982	1		198.94
			1	198.94
			1	198.94
12/09/2025	12:12:10.691	1		198.94
			1	198.94
			1	198.94
12/09/2025	12:11:47.885	6		198.96
			6	198.96
			6	198.96
12/09/2025	12:11:08.739	6		198.92
			6	198.92
			6	198.92
12/09/2025	12:09:41.800	1		198.96
			1	198.96
			1	198.96
12/09/2025	12:04:54.131	4		198.94
			4	198.94
			4	198.94
12/09/2025	12:03:54.511	4		198.92
			4	198.92
			4	198.92
12/09/2025	12:01:37.722	3		198.98
			3	198.98
			3	198.98
12/09/2025	11:59:41.719	1		199.02
			1	199.02
			1	199.02
12/09/2025	11:59:22.772	1		199.00
			1	199.00
			1	199.00
12/09/2025	11:59:22.109	3		199.00
			3	199.00
			3	199.00
12/09/2025	11:58:04.382	273		199.00
			273	199.00
			273	199.00
12/09/2025	11:57:04.373	2		199.04
			2	199.04
			2	199.04
12/09/2025	11:47:28.603	1		199.06
			1	199.06
			1	199.06
12/09/2025	11:47:17.656	1		199.08
			1	199.08
			1	199.08
12/09/2025	11:47:02.443	8		199.08
			8	199.08
			8	199.08
12/09/2025	11:44:23.372	2		199.08
			2	199.08
			2	199.08
12/09/2025	11:43:18.317	50		199.06
			50	199.06
			50	199.06
12/09/2025	11:38:56.432	2		199.04
			2	199.04
			2	199.04
12/09/2025	11:37:00.055	1		198.94
			1	198.94
			1	198.94
12/09/2025	11:26:55.517	50		198.94
			50	198.94
			50	198.94
12/09/2025	11:21:20.834	1		199.00
			1	199.00
			1	199.00
12/09/2025	11:15:57.156	125		199.00
			125	199.00
			125	199.00
12/09/2025	11:13:22.371	21		199.06
			21	199.06
			21	199.06
12/09/2025	11:05:15.780	3		199.08
			3	199.08
			3	199.08
12/09/2025	11:00:40.451	1		199.00
			1	199.00
			1	199.00
12/09/2025	10:53:50.503	2		199.00
			2	199.00
			2	199.00
12/09/2025	10:51:20.572	3		198.96
			3	198.96
			3	198.96
12/09/2025	10:50:58.349	1		198.98
			1	198.98
			1	198.98
12/09/2025	10:45:07.448	100		198.92
			100	198.92
			100	198.92
12/09/2025	10:42:59.907	211		198.88
			211	198.88
			211	198.88
12/09/2025	10:42:07.887	10		198.88
			10	198.88
			10	198.88
12/09/2025	10:39:13.797	1		198.82
			1	198.82
			1	198.82
12/09/2025	10:37:28.057	3		198.78
			3	198.78
			3	198.78
12/09/2025	10:32:48.294	1		198.70
			1	198.70
			1	198.70
12/09/2025	10:30:28.540	2		198.70
			2	198.70
			2	198.70
12/09/2025	10:27:50.862	1		198.66
			1	198.66
			1	198.66
12/09/2025	10:23:47.364	10		198.70
			10	198.70
			10	198.70
12/09/2025	10:21:57.863	71		198.68
			71	198.68
			71	198.68
12/09/2025	10:21:56.964	5		198.68
			5	198.68
			5	198.68
12/09/2025	10:21:09.059	3		198.62
			3	198.62
			3	198.62
12/09/2025	10:16:40.469	120		198.60
			120	198.60
			120	198.60
12/09/2025	10:14:29.385	5		198.66
			5	198.66
			5	198.66
12/09/2025	10:14:08.110	6		198.64
			6	198.64
			6	198.64
12/09/2025	10:12:47.494	14		198.68
			14	198.68
			14	198.68
12/09/2025	10:07:51.841	3		198.64
			3	198.64
			3	198.64
12/09/2025	10:07:19.647	1		198.70
			1	198.70
			1	198.70
12/09/2025	10:06:34.276	2		198.70
			2	198.70
			2	198.70
12/09/2025	10:05:28.579	25		198.68
			25	198.68
			25	198.68
12/09/2025	10:03:38.760	1		198.70
			1	198.70
			1	198.70
12/09/2025	09:56:01.258	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:51:19.954	3		198.78
			3	198.78
			3	198.78
12/09/2025	09:47:18.293	7		198.72
			7	198.72
			7	198.72
12/09/2025	09:44:30.325	10		198.72
			10	198.72
			10	198.72
12/09/2025	09:43:20.413	3		198.72
			3	198.72
			3	198.72
12/09/2025	09:43:01.711	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:42:55.674	2		198.76
			2	198.76
			2	198.76
12/09/2025	09:42:40.175	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:42:19.651	4		198.72
			4	198.72
			4	198.72
12/09/2025	09:42:17.172	3		198.76
			3	198.76
			3	198.76
12/09/2025	09:42:09.793	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:42:08.687	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:42:02.448	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:41:36.900	1		198.74
			1	198.74
			1	198.74
12/09/2025	09:41:33.581	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:41:11.552	3		198.72
			3	198.72
			3	198.72
12/09/2025	09:38:50.148	4		198.76
			4	198.76
			4	198.76
12/09/2025	09:38:42.093	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:38:34.961	2		198.78
			2	198.78
			2	198.78
12/09/2025	09:38:33.550	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:38:32.146	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:38:21.374	3		198.76
			3	198.76
			3	198.76
12/09/2025	09:38:08.609	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:38:08.004	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:38:04.537	1		198.80
			1	198.80
			1	198.80
12/09/2025	09:36:40.608	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:35:50.423	3		198.76
			3	198.76
			3	198.76
12/09/2025	09:35:39.863	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:35:07.877	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:35:05.607	14		198.78
			14	198.78
			14	198.78
12/09/2025	09:35:05.468	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:34:02.375	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:33:50.207	3		198.76
			3	198.76
			3	198.76
12/09/2025	09:33:40.853	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:33:36.630	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:33:06.856	1		198.82
			1	198.82
			1	198.82
12/09/2025	09:32:19.995	3		198.78
			3	198.78
			3	198.78
12/09/2025	09:32:02.997	1		198.80
			1	198.80
			1	198.80
12/09/2025	09:31:37.853	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:31:35.807	25		198.76
			25	198.76
			25	198.76
12/09/2025	09:31:16.128	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:31:04.759	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:30:38.811	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:30:11.132	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:30:08.905	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:29:50.810	3		198.74
			3	198.74
			3	198.74
12/09/2025	09:29:31.695	1		198.74
			1	198.74
			1	198.74
12/09/2025	09:29:14.095	1		198.74
			1	198.74
			1	198.74
12/09/2025	09:29:13.381	1		198.74
			1	198.74
			1	198.74
12/09/2025	09:29:13.079	2		198.74
			2	198.74
			2	198.74
12/09/2025	09:28:50.856	3		198.70
			3	198.70
			3	198.70
12/09/2025	09:28:41.799	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:28:35.463	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:28:32.852	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:28:19.883	3		198.70
			3	198.70
			3	198.70
12/09/2025	09:28:07.000	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:28:03.077	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:27:03.022	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:26:09.824	36		198.68
			36	198.68
			36	198.68
12/09/2025	09:25:35.388	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:24:50.258	4		198.70
			4	198.70
			4	198.70
12/09/2025	09:24:33.318	11		198.72
			11	198.72
			11	198.72
12/09/2025	09:24:32.206	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:24:08.053	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:24:04.035	1		198.70
			1	198.70
			1	198.70
12/09/2025	09:22:50.142	3		198.68
			3	198.68
			3	198.68
12/09/2025	09:22:40.126	1		198.70
			1	198.70
			1	198.70
12/09/2025	09:21:02.428	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:20:41.295	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:20:04.186	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:19:49.899	5		198.70
			5	198.70
			5	198.70
12/09/2025	09:19:39.042	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:19:34.109	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:19:32.700	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:18:39.094	1		198.70
			1	198.70
			1	198.70
12/09/2025	09:18:10.016	1		198.70
			1	198.70
			1	198.70
12/09/2025	09:17:50.118	3		198.68
			3	198.68
			3	198.68
12/09/2025	09:17:35.917	1		198.70
			1	198.70
			1	198.70
12/09/2025	09:17:31.990	1		198.70
			1	198.70
			1	198.70
12/09/2025	09:16:39.887	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:15:49.780	5		198.74
			5	198.74
			5	198.74
12/09/2025	09:15:38.905	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:15:35.888	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:15:33.471	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:15:31.362	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:15:06.519	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:14:49.823	3		198.74
			3	198.74
			3	198.74
12/09/2025	09:14:33.816	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:14:33.412	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:13:33.465	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:13:07.415	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:12:49.821	4		198.78
			4	198.78
			4	198.78
12/09/2025	09:12:40.152	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:12:39.345	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:12:06.839	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:12:03.424	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:11:38.770	1		198.76
			1	198.76
			1	198.76
12/09/2025	09:10:49.773	3		198.70
			3	198.70
			3	198.70
12/09/2025	09:10:35.676	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:10:32.656	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:10:04.078	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:09:50.176	40		198.70
			40	198.70
			40	198.70
12/09/2025	09:09:49.782	5		198.70
			5	198.70
			5	198.70
12/09/2025	09:09:46.919	17		198.72
			17	198.72
			17	198.72
12/09/2025	09:09:46.167	25		198.70
			25	198.70
			25	198.70
12/09/2025	09:09:38.809	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:09:35.492	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:09:33.882	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:09:32.274	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:09:32.072	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:09:04.357	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:06:20.178	3		198.74
			3	198.74
			3	198.74
12/09/2025	09:06:05.184	2		198.74
			2	198.74
			2	198.74
12/09/2025	09:05:07.718	1		198.78
			1	198.78
			1	198.78
12/09/2025	09:04:41.262	1		198.74
			1	198.74
			1	198.74
12/09/2025	09:04:21.838	10		198.70
			10	198.70
			10	198.70
12/09/2025	09:04:11.605	1		198.72
			1	198.72
			1	198.72
12/09/2025	09:04:01.727	18		198.74
			1	198.74
			1	198.74
			1	198.74
			1	198.74
			1	198.74
			1	198.74
			1	198.74
			2	198.74
			1	198.74
			5	198.74
			2	198.74
			18	198.74
			1	198.74
12/09/2025	08:50:30.902	1		198.78
			1	198.78
			1	198.78
12/09/2025	08:48:53.206	1		198.76
			1	198.76
			1	198.76
12/09/2025	08:48:47.045	51		198.84
			51	198.84
			51	198.84
12/09/2025	08:39:05.541	1		198.80
			1	198.80
			1	198.80
12/09/2025	08:36:20.044	3		198.86
			3	198.86
			3	198.86
12/09/2025	08:35:45.928	1		198.96
			1	198.96
			1	198.96
12/09/2025	08:34:22.753	24		198.98
			24	198.98
			24	198.98
12/09/2025	08:25:55.601	1		199.04
			1	199.04
			1	199.04
12/09/2025	08:25:12.815	10		199.04
			10	199.04
			10	199.04
12/09/2025	08:24:45.318	7		198.96
			7	198.96
			7	198.96
12/09/2025	08:24:22.083	4		198.98
			4	198.98
			4	198.98
12/09/2025	08:23:25.159	1		199.08
			1	199.08
			1	199.08
12/09/2025	08:18:40.264	4		199.00
			4	199.00
			4	199.00
12/09/2025	08:15:32.282	1		199.10
			1	199.10
			1	199.10
12/09/2025	08:14:52.145	12		199.08
			12	199.08
			12	199.08
12/09/2025	08:12:02.493	1		199.00
			1	199.00
			1	199.00
12/09/2025	08:10:21.072	40		199.00
			40	199.00
			40	199.00
12/09/2025	08:00:53.928	10		198.96
			10	198.96
			10	198.96
12/09/2025	08:00:30.417	36		198.98
			36	198.98
			36	198.98
12/09/2025	08:00:15.403	1		199.00
			1	199.00
			1	199.00
12/09/2025	08:00:05.648	10		199.10
			10	199.10
			10	199.10
12/09/2025	08:00:05.047	1		199.08
			1	199.08
			1	199.08
12/09/2025	07:47:19.576	1		199.06
			1	199.06
			1	199.06
12/09/2025	07:39:04.893	7		198.98
			7	198.98
			7	198.98
12/09/2025	07:37:10.692	3		199.00
			3	199.00
			3	199.00
12/09/2025	07:30:40.099	1		198.98
			1	198.98
			1	198.98
12/09/2025	07:30:00.443	50		199.06
			25	199.06
			23	199.06
			2	199.06
			50	199.06

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: 107.4051 / Ask: 107.5239
Volume: 27 955
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice