Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

340

421

168.00

Date	Time	Volume	Order Volume	Price
30/04/2025	16:02:22.711	9		163.24
			9	163.24
			9	163.24
30/04/2025	16:00:01.625	1		163.42
			1	163.42
			1	163.42
30/04/2025	15:56:55.755	1		162.92
			1	162.92
			1	162.92
30/04/2025	15:56:41.339	30		163.00
			30	163.00
			30	163.00
30/04/2025	15:54:32.431	6		163.30
			6	163.30
			6	163.30
30/04/2025	15:54:24.168	41		163.18
			41	163.18
			41	163.18
30/04/2025	15:53:13.812	3		163.26
			3	163.26
			3	163.26
30/04/2025	15:51:17.994	1		163.42
			1	163.42
			1	163.42
30/04/2025	15:50:36.350	17		163.46
			17	163.46
			17	163.46
30/04/2025	15:48:33.184	7		163.54
			7	163.54
			7	163.54
30/04/2025	15:48:25.414	200		163.46
			200	163.46
			200	163.46
30/04/2025	15:48:17.320	3		163.36
			3	163.36
			3	163.36
30/04/2025	15:47:21.551	1		163.22
			1	163.22
			1	163.22
30/04/2025	15:42:26.110	20		162.98
			20	162.98
			20	162.98
30/04/2025	15:41:45.123	130		163.10
			130	163.10
			130	163.10
30/04/2025	15:41:28.647	16		162.92
			16	162.92
			16	162.92
30/04/2025	15:41:28.387	4		162.92
			4	162.92
			4	162.92
30/04/2025	15:41:27.630	140		162.92
			26	162.92
			140	162.92
			14	162.92
			100	162.92
30/04/2025	15:41:27.560	55		163.00
			55	163.00
			55	163.00
30/04/2025	15:41:18.006	100		163.12
			100	163.12
			100	163.12
30/04/2025	15:40:50.291	380		163.14
			380	163.14
			380	163.14
30/04/2025	15:40:50.246	1 000		163.14
			1 000	163.14
			1 000	163.14
30/04/2025	15:40:26.170	1		163.46
			1	163.46
			1	163.46
30/04/2025	15:39:35.361	6		163.44
			6	163.44
			6	163.44
30/04/2025	15:39:31.646	10		163.38
			10	163.38
			10	163.38
30/04/2025	15:39:25.782	300		163.34
			300	163.34
			300	163.34
30/04/2025	15:38:47.554	3		163.38
			3	163.38
			3	163.38
30/04/2025	15:37:51.890	10		163.64
			10	163.64
			10	163.64
30/04/2025	15:36:19.234	1		164.04
			1	164.04
			1	164.04
30/04/2025	15:36:08.465	1		163.90
			1	163.90
			1	163.90
30/04/2025	15:35:57.207	32		164.06
			32	164.06
			32	164.06
30/04/2025	15:35:55.793	1		164.06
			1	164.06
			1	164.06
30/04/2025	15:35:29.873	7		164.10
			7	164.10
			7	164.10
30/04/2025	15:26:56.020	30		164.32
			30	164.32
			30	164.32
30/04/2025	15:23:34.468	150		164.20
			150	164.20
			150	164.20
30/04/2025	15:23:17.118	34		164.18
			34	164.18
			34	164.18
30/04/2025	15:22:40.793	1		164.14
			1	164.14
			1	164.14
30/04/2025	15:21:00.043	75		164.08
			75	164.08
			75	164.08
30/04/2025	15:19:09.288	20		163.96
			20	163.96
			20	163.96
30/04/2025	15:11:52.451	250		163.98
			250	163.98
			250	163.98
30/04/2025	15:09:24.826	719		163.90
			719	163.90
			719	163.90
30/04/2025	15:08:21.036	25		164.00
			25	164.00
			25	164.00
30/04/2025	15:07:15.072	25		163.92
			25	163.92
			25	163.92
30/04/2025	15:06:26.469	25		163.98
			25	163.98
			25	163.98
30/04/2025	15:04:41.263	223		164.02
			223	164.02
			223	164.02
30/04/2025	15:03:32.833	5		164.06
			5	164.06
			5	164.06
30/04/2025	15:01:12.884	2		163.92
			2	163.92
			2	163.92
30/04/2025	15:00:27.078	750		163.98
			750	163.98
			750	163.98
30/04/2025	14:59:15.021	4		164.12
			4	164.12
			4	164.12
30/04/2025	14:57:06.170	2		164.26
			2	164.26
			2	164.26
30/04/2025	14:56:13.798	23		164.22
			23	164.22
			23	164.22
30/04/2025	14:56:02.754	40		164.14
			40	164.14
			40	164.14
30/04/2025	14:55:15.198	200		164.14
			200	164.14
			200	164.14
30/04/2025	14:54:41.666	6		164.16
			6	164.16
			6	164.16
30/04/2025	14:53:37.575	50		164.10
			50	164.10
			50	164.10
30/04/2025	14:53:15.743	24		164.04
			24	164.04
			24	164.04
30/04/2025	14:52:47.233	1 250		163.94
			1 250	163.94
			1 250	163.94
30/04/2025	14:50:00.790	25		164.04
			25	164.04
			25	164.04
30/04/2025	14:47:57.669	1 250		163.78
			1 250	163.78
			1 250	163.78
30/04/2025	14:45:45.866	50		163.98
			50	163.98
			50	163.98
30/04/2025	14:45:28.505	100		164.00
			100	164.00
			100	164.00
30/04/2025	14:41:47.027	50		164.30
			50	164.30
			50	164.30
30/04/2025	14:39:27.650	1		164.74
			1	164.74
			1	164.74
30/04/2025	14:38:37.341	50		164.74
			50	164.74
			50	164.74
30/04/2025	14:32:18.331	44		165.00
			2	165.00
			44	165.00
			42	165.00
30/04/2025	14:31:12.756	25		165.50
			25	165.50
			25	165.50
30/04/2025	14:28:42.757	50		165.24
			50	165.24
			50	165.24
30/04/2025	14:27:56.102	2		165.24
			2	165.24
			2	165.24
30/04/2025	14:26:49.051	7		165.18
			7	165.18
			7	165.18
30/04/2025	14:23:48.457	75		165.08
			75	165.08
			75	165.08
30/04/2025	14:19:08.064	35		165.50
			35	165.50
			35	165.50
30/04/2025	14:14:42.121	3		165.90
			3	165.90
			3	165.90
30/04/2025	14:14:22.997	1		165.90
			1	165.90
			1	165.90
30/04/2025	14:11:06.398	50		165.96
			50	165.96
			50	165.96
30/04/2025	14:06:35.915	100		166.00
			100	166.00
			100	166.00
30/04/2025	14:05:32.869	1		166.02
			1	166.02
			1	166.02
30/04/2025	14:03:27.582	5		166.32
			5	166.32
			5	166.32
30/04/2025	14:01:13.517	1		166.14
			1	166.14
			1	166.14
30/04/2025	13:54:41.186	35		166.08
			35	166.08
			35	166.08
30/04/2025	13:53:22.208	2		166.08
			2	166.08
			2	166.08
30/04/2025	13:48:46.206	50		166.14
			50	166.14
			50	166.14
30/04/2025	13:45:47.129	1		166.18
			1	166.18
			1	166.18
30/04/2025	13:41:50.011	50		166.30
			50	166.30
			50	166.30
30/04/2025	13:39:12.974	16		166.38
			16	166.38
			16	166.38
30/04/2025	13:36:03.030	50		166.32
			50	166.32
			50	166.32
30/04/2025	13:35:39.099	12		166.32
			12	166.32
			12	166.32
30/04/2025	13:35:19.087	10		166.32
			10	166.32
			10	166.32
30/04/2025	13:34:21.566	1		166.32
			1	166.32
			1	166.32
30/04/2025	13:32:36.217	40		166.36
			40	166.36
			40	166.36
30/04/2025	13:13:44.393	359		166.80
			359	166.80
			359	166.80
30/04/2025	13:12:54.458	122		166.86
			122	166.86
			122	166.86
30/04/2025	13:05:35.360	1		166.94
			1	166.94
			1	166.94
30/04/2025	12:46:49.768	10		166.58
			10	166.58
			10	166.58
30/04/2025	12:44:31.921	2		166.58
			2	166.58
			2	166.58
30/04/2025	12:43:26.637	26		166.64
			26	166.64
			26	166.64
30/04/2025	12:38:50.003	3		166.62
			3	166.62
			3	166.62
30/04/2025	12:38:13.945	3		166.62
			3	166.62
			3	166.62
30/04/2025	12:37:24.936	2		166.60
			2	166.60
			2	166.60
30/04/2025	12:12:24.604	2		166.78
			2	166.78
			2	166.78
30/04/2025	12:11:57.708	1		166.82
			1	166.82
			1	166.82
30/04/2025	12:11:19.514	2 000		166.82
			2 000	166.82
			2 000	166.82
30/04/2025	12:10:42.502	2 000		166.82
			2 000	166.82
			2 000	166.82
30/04/2025	12:09:51.394	29		166.78
			29	166.78
			29	166.78
30/04/2025	12:08:49.083	2		166.84
			2	166.84
			2	166.84
30/04/2025	11:53:03.237	2		166.84
			2	166.84
			2	166.84
30/04/2025	11:45:52.878	6		166.84
			6	166.84
			6	166.84
30/04/2025	11:39:29.204	4		166.88
			4	166.88
			4	166.88
30/04/2025	11:39:01.856	3		166.88
			3	166.88
			3	166.88
30/04/2025	11:38:15.103	1		166.88
			1	166.88
			1	166.88
30/04/2025	11:37:27.219	120		166.88
			120	166.88
			120	166.88
30/04/2025	11:25:48.768	25		166.88
			25	166.88
			25	166.88
30/04/2025	11:22:11.973	3		166.80
			3	166.80
			3	166.80
30/04/2025	11:20:38.158	2		166.84
			2	166.84
			2	166.84
30/04/2025	11:18:17.891	2		166.76
			2	166.76
			2	166.76
30/04/2025	11:17:58.950	5		166.74
			5	166.74
			5	166.74
30/04/2025	11:17:39.111	30		166.78
			30	166.78
			30	166.78
30/04/2025	11:14:47.356	3		166.78
			3	166.78
			3	166.78
30/04/2025	11:14:29.083	70		166.78
			70	166.78
			70	166.78
30/04/2025	11:11:44.265	42		166.76
			42	166.76
			42	166.76
30/04/2025	11:02:59.038	15		166.66
			15	166.66
			15	166.66
30/04/2025	11:02:35.946	5		166.72
			5	166.72
			5	166.72
30/04/2025	10:58:02.770	29		166.74
			29	166.74
			29	166.74
30/04/2025	10:56:18.206	112		166.74
			112	166.74
			112	166.74
30/04/2025	10:53:23.044	1		166.78
			1	166.78
			1	166.78
30/04/2025	10:52:37.995	4		166.78
			4	166.78
			4	166.78
30/04/2025	10:46:06.324	20		166.78
			20	166.78
			20	166.78
30/04/2025	10:42:01.785	10		166.74
			10	166.74
			10	166.74
30/04/2025	10:39:23.450	3		166.62
			3	166.62
			3	166.62
30/04/2025	10:39:20.029	4		166.66
			4	166.66
			4	166.66
30/04/2025	10:34:07.897	30		166.66
			30	166.66
			30	166.66
30/04/2025	10:32:45.737	60		166.68
			60	166.68
			60	166.68
30/04/2025	10:26:18.561	1		166.84
			1	166.84
			1	166.84
30/04/2025	10:24:42.967	6		166.78
			6	166.78
			6	166.78
30/04/2025	10:18:08.519	1		166.78
			1	166.78
			1	166.78
30/04/2025	10:17:42.212	12		166.84
			12	166.84
			12	166.84
30/04/2025	10:16:40.689	15		166.92
			15	166.92
			15	166.92
30/04/2025	10:13:07.183	2		166.60
			2	166.60
			2	166.60
30/04/2025	10:11:32.614	60		166.68
			60	166.68
			60	166.68
30/04/2025	10:06:26.590	10		166.44
			10	166.44
			10	166.44
30/04/2025	10:03:59.060	30		166.42
			30	166.42
			30	166.42
30/04/2025	09:59:49.262	1		166.64
			1	166.64
			1	166.64
30/04/2025	09:58:08.300	1		166.56
			1	166.56
			1	166.56
30/04/2025	09:47:20.778	108		166.56
			108	166.56
			108	166.56
30/04/2025	09:44:42.596	1		166.56
			1	166.56
			1	166.56
30/04/2025	09:41:17.056	3		166.56
			3	166.56
			3	166.56
30/04/2025	09:40:14.262	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:39:27.758	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:38:25.865	1		166.50
			1	166.50
			1	166.50
30/04/2025	09:36:15.049	3		166.48
			3	166.48
			3	166.48
30/04/2025	09:36:03.071	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:34:39.507	10		166.66
			10	166.66
			10	166.66
30/04/2025	09:33:37.647	1		166.66
			1	166.66
			1	166.66
30/04/2025	09:33:31.510	1		166.66
			1	166.66
			1	166.66
30/04/2025	09:33:03.019	1		166.64
			1	166.64
			1	166.64
30/04/2025	09:32:06.793	3		166.62
			3	166.62
			3	166.62
30/04/2025	09:31:23.424	2		166.56
			2	166.56
			2	166.56
30/04/2025	09:31:12.853	1		166.66
			1	166.66
			1	166.66
30/04/2025	09:30:39.156	1		166.70
			1	166.70
			1	166.70
30/04/2025	09:30:38.254	1		166.70
			1	166.70
			1	166.70
30/04/2025	09:30:35.098	21		166.70
			21	166.70
			21	166.70
30/04/2025	09:30:22.450	4		166.64
			4	166.64
			4	166.64
30/04/2025	09:30:12.691	1		166.70
			1	166.70
			1	166.70
30/04/2025	09:30:09.782	2		166.64
			2	166.64
			2	166.64
30/04/2025	09:30:05.848	2		166.64
			2	166.64
			2	166.64
30/04/2025	09:29:58.206	1		166.64
			1	166.64
			1	166.64
30/04/2025	09:29:37.070	2		166.64
			2	166.64
			2	166.64
30/04/2025	09:29:09.310	1		166.60
			1	166.60
			1	166.60
30/04/2025	09:28:44.956	1		166.66
			1	166.66
			1	166.66
30/04/2025	09:28:43.145	4		166.62
			4	166.62
			4	166.62
30/04/2025	09:28:32.175	1		166.66
			1	166.66
			1	166.66
30/04/2025	09:28:13.854	1		166.64
			1	166.64
			1	166.64
30/04/2025	09:28:11.834	1		166.64
			1	166.64
			1	166.64
30/04/2025	09:28:08.815	1		166.64
			1	166.64
			1	166.64
30/04/2025	09:28:08.307	1		166.64
			1	166.64
			1	166.64
30/04/2025	09:27:52.939	3		166.58
			3	166.58
			3	166.58
30/04/2025	09:27:41.334	3		166.62
			3	166.62
			3	166.62
30/04/2025	09:27:32.697	1		166.60
			1	166.60
			1	166.60
30/04/2025	09:27:03.517	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:26:42.691	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:26:38.966	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:26:34.243	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:26:32.025	1		166.56
			1	166.56
			1	166.56
30/04/2025	09:26:13.519	3		166.56
			3	166.56
			3	166.56
30/04/2025	09:26:07.883	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:26:05.069	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:25:38.299	2		166.54
			2	166.54
			2	166.54
30/04/2025	09:25:19.686	4		166.50
			4	166.50
			4	166.50
30/04/2025	09:25:07.415	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:25:07.212	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:24:37.124	1		166.54
			1	166.54
			1	166.54
30/04/2025	09:24:33.206	1		166.58
			1	166.58
			1	166.58
30/04/2025	09:24:10.472	3		166.56
			3	166.56
			3	166.56
30/04/2025	09:23:45.923	2		166.46
			2	166.46
			2	166.46
30/04/2025	09:23:38.988	3		166.44
			3	166.44
			3	166.44
30/04/2025	09:23:09.613	13		166.46
			13	166.46
			13	166.46
30/04/2025	09:23:08.409	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:23:08.108	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:23:06.396	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:22:37.427	1		166.42
			1	166.42
			1	166.42
30/04/2025	09:21:56.979	3		166.40
			3	166.40
			3	166.40
30/04/2025	09:21:38.163	2		166.52
			2	166.52
			2	166.52
30/04/2025	09:20:43.308	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:20:13.630	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:20:13.027	4		166.40
			4	166.40
			4	166.40
30/04/2025	09:19:38.236	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:19:35.515	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:19:32.300	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:19:31.893	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:19:20.329	5		166.44
			5	166.44
			5	166.44
30/04/2025	09:19:06.653	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:19:04.941	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:19:02.223	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:19:02.124	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:18:47.437	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:18:36.163	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:18:30.027	3		166.40
			3	166.40
			3	166.40
30/04/2025	09:18:11.599	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:18:10.493	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:18:03.255	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:17:40.930	1		166.50
			1	166.50
			1	166.50
30/04/2025	09:17:39.418	3		166.48
			3	166.48
			3	166.48
30/04/2025	09:17:11.542	1		166.50
			1	166.50
			1	166.50
30/04/2025	09:16:16.380	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:16:13.954	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:16:13.349	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:15:55.548	5		166.44
			5	166.44
			5	166.44
30/04/2025	09:15:37.721	1		166.50
			1	166.50
			1	166.50
30/04/2025	09:15:32.668	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:15:13.137	1		166.50
			1	166.50
			1	166.50
30/04/2025	09:14:48.281	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:14:44.102	10		166.52
			10	166.52
			10	166.52
30/04/2025	09:14:41.547	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:14:13.465	3		166.46
			3	166.46
			3	166.46
30/04/2025	09:13:41.562	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:13:38.741	2		166.52
			2	166.52
			2	166.52
30/04/2025	09:13:38.334	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:13:34.710	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:13:33.831	1		166.52
			1	166.52
			1	166.52
30/04/2025	09:13:24.750	3		166.50
			3	166.50
			3	166.50
30/04/2025	09:13:07.143	1		166.40
			1	166.40
			1	166.40
30/04/2025	09:12:43.704	1		166.40
			1	166.40
			1	166.40
30/04/2025	09:12:41.887	1		166.40
			1	166.40
			1	166.40
30/04/2025	09:12:35.957	1		166.40
			1	166.40
			1	166.40
30/04/2025	09:12:31.826	3		166.38
			3	166.38
			3	166.38
30/04/2025	09:12:05.456	1		166.42
			1	166.42
			1	166.42
30/04/2025	09:12:04.864	1		166.42
			1	166.42
			1	166.42
30/04/2025	09:11:27.334	23		166.34
			23	166.34
			23	166.34
30/04/2025	09:10:31.577	1		166.40
			1	166.40
			1	166.40
30/04/2025	09:09:57.375	3		166.32
			3	166.32
			3	166.32
30/04/2025	09:09:12.485	1		166.40
			1	166.40
			1	166.40
30/04/2025	09:08:35.246	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:08:34.951	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:08:15.735	4		166.44
			4	166.44
			4	166.44
30/04/2025	09:08:06.503	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:08:04.675	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:08:02.866	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:07:12.656	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:07:11.751	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:06:37.852	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:06:34.247	4		166.44
			4	166.44
			4	166.44
30/04/2025	09:06:10.676	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:06:08.873	1		166.44
			1	166.44
			1	166.44
30/04/2025	09:06:06.248	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:05:58.507	5		166.48
			5	166.48
			5	166.48
30/04/2025	09:05:56.182	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:05:44.009	3		166.44
			3	166.44
			3	166.44
30/04/2025	09:05:37.469	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:05:33.148	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:05:33.038	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:05:06.473	1		166.50
			1	166.50
			1	166.50
30/04/2025	09:04:46.643	4		166.46
			4	166.46
			4	166.46
30/04/2025	09:04:37.792	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:04:37.493	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:04:36.784	2		166.48
			2	166.48
			2	166.48
30/04/2025	09:04:34.576	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:04:12.440	1		166.48
			1	166.48
			1	166.48
30/04/2025	09:03:55.656	4		166.40
			4	166.40
			4	166.40
30/04/2025	09:03:40.651	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:03:40.317	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:03:36.018	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:03:11.953	1		166.46
			1	166.46
			1	166.46
30/04/2025	09:03:07.060	4		166.40
			4	166.40
			4	166.40
30/04/2025	09:02:42.039	1		166.40
			1	166.40
			1	166.40
30/04/2025	09:02:16.225	1		166.38
			1	166.38
			1	166.38
30/04/2025	09:01:42.367	1		166.36
			1	166.36
			1	166.36
30/04/2025	09:01:37.864	1		166.38
			1	166.38
			1	166.38
30/04/2025	09:01:25.689	5		166.32
			5	166.32
			5	166.32
30/04/2025	09:01:09.792	2		166.34
			2	166.34
			2	166.34
30/04/2025	09:01:08.445	1		166.34
			1	166.34
			1	166.34
30/04/2025	09:01:05.468	1		166.32
			1	166.32
			1	166.32
30/04/2025	09:01:04.954	1		166.32
			1	166.32
			1	166.32
30/04/2025	09:01:04.554	1		166.32
			1	166.32
			1	166.32
30/04/2025	09:01:03.650	1		166.32
			1	166.32
			1	166.32
30/04/2025	08:57:55.726	5		166.22
			5	166.22
			5	166.22
30/04/2025	08:55:51.228	3		166.14
			3	166.14
			3	166.14
30/04/2025	08:55:28.950	1		166.18
			1	166.18
			1	166.18
30/04/2025	08:55:22.683	1		166.18
			1	166.18
			1	166.18
30/04/2025	08:55:21.639	29		166.18
			29	166.18
			1	166.18
			28	166.18
30/04/2025	08:45:20.115	1		166.06
			1	166.06
			1	166.06
30/04/2025	08:43:35.553	2		166.10
			2	166.10
			2	166.10
30/04/2025	08:34:12.234	1		166.30
			1	166.30
			1	166.30
30/04/2025	08:30:59.539	2		166.24
			2	166.24
			2	166.24
30/04/2025	08:29:15.654	3		166.26
			3	166.26
			3	166.26
30/04/2025	08:28:40.185	2		166.22
			2	166.22
			2	166.22
30/04/2025	08:28:13.548	10		166.32
			10	166.32
			10	166.32
30/04/2025	08:27:04.052	20		166.32
			20	166.32
			20	166.32
30/04/2025	08:26:22.290	12		166.30
			12	166.30
			12	166.30
30/04/2025	08:24:37.473	50		166.36
			50	166.36
			50	166.36
30/04/2025	08:24:22.921	1		166.38
			1	166.38
			1	166.38
30/04/2025	08:23:16.085	15		166.44
			15	166.44
			15	166.44
30/04/2025	08:23:10.233	70		166.46
			70	166.46
			70	166.46
30/04/2025	08:21:27.041	20		166.44
			20	166.44
			20	166.44
30/04/2025	08:18:02.095	6		166.42
			6	166.42
			6	166.42
30/04/2025	08:17:49.992	3		166.40
			3	166.40
			3	166.40
30/04/2025	08:17:10.733	7		166.46
			7	166.46
			7	166.46
30/04/2025	08:16:59.961	1		166.48
			1	166.48
			1	166.48
30/04/2025	08:09:15.016	30		166.36
			30	166.36
			30	166.36
30/04/2025	08:06:43.048	3		166.26
			3	166.26
			3	166.26
30/04/2025	08:06:42.120	10		166.20
			10	166.20
			10	166.20
30/04/2025	08:00:45.803	1		166.10
			1	166.10
			1	166.10
30/04/2025	08:00:42.574	4		166.16
			4	166.16
			4	166.16
30/04/2025	08:00:13.184	20		166.12
			20	166.12
			20	166.12
30/04/2025	07:51:34.585	5		166.06
			5	166.06
			5	166.06
30/04/2025	07:50:51.412	209		166.08
			209	166.08
			209	166.08
30/04/2025	07:46:13.801	20		166.04
			20	166.04
			20	166.04
30/04/2025	07:43:39.044	10		166.10
			10	166.10
			10	166.10
30/04/2025	07:42:46.844	10		166.10
			10	166.10
			10	166.10
30/04/2025	07:34:02.593	26		166.06
			26	166.06
			26	166.06
30/04/2025	07:30:40.175	3		165.92
			3	165.92
			3	165.92
30/04/2025	07:30:00.500	682		165.98
			20	165.98
			10	165.98
			682	165.98
			1	165.98
			603	165.98
			14	165.98
			3	165.98
			14	165.98
			17	165.98

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
12AM ‘til 12AM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 93.6254 / Ask: 93.7772
Volume: 36 266
+0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice