Tradegate Exchange

iSh.ST.Gl.Sel.Div.100 U.ETF DE

392

340

32.34

Date	Time	Volume	Order Volume	Price
15/09/2025	21:31:06.683	46		32.34
			46	32.34
			46	32.34
15/09/2025	21:09:16.626	15		32.34
			15	32.34
			15	32.34
15/09/2025	20:57:04.907	324		32.34
			324	32.34
			324	32.34
15/09/2025	20:56:31.657	1		32.34
			1	32.34
			1	32.34
15/09/2025	20:41:21.448	3		32.33
			3	32.33
			3	32.33
15/09/2025	20:18:27.171	15		32.27
			15	32.27
			15	32.27
15/09/2025	20:08:09.773	15		32.365
			15	32.365
			15	32.365
15/09/2025	20:07:25.993	78		32.365
			78	32.365
			78	32.365
15/09/2025	19:55:11.209	6		32.365
			6	32.365
			6	32.365
15/09/2025	19:52:33.540	2		32.295
			2	32.295
			2	32.295
15/09/2025	19:48:15.014	150		32.285
			150	32.285
			150	32.285
15/09/2025	19:45:09.491	470		32.285
			470	32.285
			470	32.285
15/09/2025	19:37:49.623	13		32.265
			13	32.265
			13	32.265
15/09/2025	19:25:54.818	1		32.335
			1	32.335
			1	32.335
15/09/2025	19:19:30.627	740		32.335
			740	32.335
			740	32.335
15/09/2025	19:02:12.367	1		32.345
			1	32.345
			1	32.345
15/09/2025	18:46:49.378	155		32.365
			155	32.365
			155	32.365
15/09/2025	18:46:31.630	77		32.365
			77	32.365
			77	32.365
15/09/2025	18:43:58.026	63		32.335
			63	32.335
			63	32.335
15/09/2025	18:41:03.623	277		32.38
			277	32.38
			277	32.38
15/09/2025	18:30:45.193	131		32.375
			131	32.375
			131	32.375
15/09/2025	18:22:47.245	37		32.38
			37	32.38
			37	32.38
15/09/2025	18:17:34.640	25		32.385
			25	32.385
			25	32.385
15/09/2025	18:16:37.278	750		32.385
			750	32.385
			750	32.385
15/09/2025	18:06:07.077	200		32.375
			200	32.375
			200	32.375
15/09/2025	18:04:54.497	750		32.375
			750	32.375
			750	32.375
15/09/2025	18:02:09.361	3		32.295
			3	32.295
			3	32.295
15/09/2025	18:01:55.881	10		32.375
			10	32.375
			10	32.375
15/09/2025	18:01:42.796	306		32.295
			306	32.295
			306	32.295
15/09/2025	18:01:02.176	64		32.295
			64	32.295
			64	32.295
15/09/2025	17:59:29.657	68		32.295
			68	32.295
			68	32.295
15/09/2025	17:57:41.192	72		32.30
			72	32.30
			72	32.30
15/09/2025	17:56:24.331	2		32.295
			2	32.295
			2	32.295
15/09/2025	17:52:00.777	31		32.365
			31	32.365
			31	32.365
15/09/2025	17:48:05.790	31		32.365
			31	32.365
			31	32.365
15/09/2025	17:48:05.522	154		32.365
			154	32.365
			154	32.365
15/09/2025	17:43:56.366	6		32.375
			6	32.375
			6	32.375
15/09/2025	17:41:13.373	30		32.38
			30	32.38
			30	32.38
15/09/2025	17:39:52.291	124		32.375
			124	32.375
			124	32.375
15/09/2025	17:36:44.983	494		32.285
			494	32.285
			494	32.285
15/09/2025	17:25:16.174	26		32.34
			26	32.34
			26	32.34
15/09/2025	17:24:50.499	2		32.345
			2	32.345
			2	32.345
15/09/2025	17:23:32.252	24		32.345
			24	32.345
			24	32.345
15/09/2025	17:23:20.616	8		32.35
			8	32.35
			8	32.35
15/09/2025	17:22:36.784	63		32.355
			63	32.355
			63	32.355
15/09/2025	17:20:52.177	2		32.36
			2	32.36
			2	32.36
15/09/2025	17:20:19.449	8		32.36
			8	32.36
			8	32.36
15/09/2025	17:19:59.311	1		32.36
			1	32.36
			1	32.36
15/09/2025	17:19:59.010	125		32.36
			125	32.36
			125	32.36
15/09/2025	17:19:09.276	1		32.36
			1	32.36
			1	32.36
15/09/2025	17:18:24.582	1		32.36
			1	32.36
			1	32.36
15/09/2025	17:18:22.331	14		32.36
			14	32.36
			14	32.36
15/09/2025	17:18:00.575	2		32.36
			2	32.36
			2	32.36
15/09/2025	17:17:52.860	500		32.36
			500	32.36
			500	32.36
15/09/2025	17:16:40.545	2		32.36
			2	32.36
			2	32.36
15/09/2025	17:16:00.306	1		32.36
			1	32.36
			1	32.36
15/09/2025	17:15:54.340	15		32.36
			15	32.36
			15	32.36
15/09/2025	17:15:25.455	2		32.36
			2	32.36
			2	32.36
15/09/2025	17:13:27.613	30		32.36
			30	32.36
			30	32.36
15/09/2025	17:09:20.403	1		32.36
			1	32.36
			1	32.36
15/09/2025	17:07:56.249	1		32.365
			1	32.365
			1	32.365
15/09/2025	17:07:12.986	1		32.365
			1	32.365
			1	32.365
15/09/2025	17:05:30.352	2		32.36
			2	32.36
			2	32.36
15/09/2025	17:04:52.862	1		32.36
			1	32.36
			1	32.36
15/09/2025	17:04:07.093	10		32.365
			10	32.365
			10	32.365
15/09/2025	17:02:53.032	1		32.36
			1	32.36
			1	32.36
15/09/2025	17:00:25.905	1		32.375
			1	32.375
			1	32.375
15/09/2025	16:45:36.563	2		32.385
			2	32.385
			2	32.385
15/09/2025	16:45:21.506	41		32.385
			41	32.385
			41	32.385
15/09/2025	16:42:57.562	7		32.365
			7	32.365
			7	32.365
15/09/2025	16:42:40.011	100		32.375
			100	32.375
			100	32.375
15/09/2025	16:35:18.784	1		32.375
			1	32.375
			1	32.375
15/09/2025	16:32:03.978	1		32.38
			1	32.38
			1	32.38
15/09/2025	16:30:18.136	23		32.38
			23	32.38
			23	32.38
15/09/2025	16:30:01.512	10		32.38
			10	32.38
			10	32.38
15/09/2025	16:27:20.875	46		32.37
			46	32.37
			46	32.37
15/09/2025	16:25:13.593	1		32.37
			1	32.37
			1	32.37
15/09/2025	16:24:48.048	1		32.37
			1	32.37
			1	32.37
15/09/2025	16:23:51.557	1		32.37
			1	32.37
			1	32.37
15/09/2025	16:23:41.396	20		32.37
			20	32.37
			20	32.37
15/09/2025	16:23:25.636	207		32.36
			207	32.36
			207	32.36
15/09/2025	16:22:39.817	1		32.37
			1	32.37
			1	32.37
15/09/2025	16:21:04.641	6		32.35
			6	32.35
			6	32.35
15/09/2025	16:21:03.340	4		32.355
			4	32.355
			4	32.355
15/09/2025	16:18:56.146	1		32.345
			1	32.345
			1	32.345
15/09/2025	16:18:10.907	1		32.345
			1	32.345
			1	32.345
15/09/2025	16:17:01.643	1		32.335
			1	32.335
			1	32.335
15/09/2025	16:14:39.052	18		32.305
			18	32.305
			18	32.305
15/09/2025	16:11:19.997	12		32.30
			12	32.30
			12	32.30
15/09/2025	16:06:04.504	300		32.30
			300	32.30
			300	32.30
15/09/2025	16:06:02.320	33		32.30
			33	32.30
			33	32.30
15/09/2025	16:03:20.301	8		32.305
			8	32.305
			8	32.305
15/09/2025	16:02:58.676	100		32.31
			100	32.31
			100	32.31
15/09/2025	16:00:36.962	2		32.325
			2	32.325
			2	32.325
15/09/2025	16:00:00.781	18		32.345
			18	32.345
			18	32.345
15/09/2025	15:54:16.023	310		32.325
			310	32.325
			310	32.325
15/09/2025	15:52:56.384	255		32.315
			255	32.315
			255	32.315
15/09/2025	15:51:30.820	16		32.315
			16	32.315
			16	32.315
15/09/2025	15:49:10.136	13		32.33
			13	32.33
			13	32.33
15/09/2025	15:47:46.332	1		32.325
			1	32.325
			1	32.325
15/09/2025	15:45:34.757	7		32.305
			7	32.305
			7	32.305
15/09/2025	15:43:02.951	5		32.305
			5	32.305
			5	32.305
15/09/2025	15:38:31.220	4		32.32
			4	32.32
			4	32.32
15/09/2025	15:36:51.364	2		32.33
			2	32.33
			2	32.33
15/09/2025	15:36:09.411	4 148		32.33
			4 148	32.33
			4 148	32.33
15/09/2025	15:35:35.319	50		32.34
			50	32.34
			50	32.34
15/09/2025	15:35:02.696	155		32.34
			155	32.34
			155	32.34
15/09/2025	15:24:57.788	123		32.375
			123	32.375
			123	32.375
15/09/2025	15:22:50.505	31		32.38
			31	32.38
			31	32.38
15/09/2025	14:47:17.823	6		32.395
			6	32.395
			6	32.395
15/09/2025	14:47:03.428	90		32.405
			90	32.405
			90	32.405
15/09/2025	14:35:15.543	16		32.405
			16	32.405
			16	32.405
15/09/2025	14:34:40.961	1		32.405
			1	32.405
			1	32.405
15/09/2025	14:30:49.953	61		32.405
			61	32.405
			61	32.405
15/09/2025	14:29:35.708	4 510		32.405
			4 510	32.405
			4 510	32.405
15/09/2025	14:29:29.137	4 750		32.405
			4 750	32.405
			4 750	32.405
15/09/2025	14:29:12.220	60		32.405
			60	32.405
			60	32.405
15/09/2025	14:24:57.712	20		32.405
			20	32.405
			20	32.405
15/09/2025	13:54:03.589	216		32.395
			216	32.395
			216	32.395
15/09/2025	13:38:37.204	2		32.39
			2	32.39
			2	32.39
15/09/2025	13:27:50.589	2		32.395
			2	32.395
			2	32.395
15/09/2025	13:20:53.612	1 850		32.405
			1 850	32.405
			1 850	32.405
15/09/2025	13:20:23.535	360		32.40
			360	32.40
			360	32.40
15/09/2025	13:17:04.708	700		32.395
			700	32.395
			700	32.395
15/09/2025	13:16:34.748	350		32.39
			350	32.39
			350	32.39
15/09/2025	13:07:19.844	168		32.385
			168	32.385
			168	32.385
15/09/2025	13:05:01.825	1		32.39
			1	32.39
			1	32.39
15/09/2025	13:04:26.686	154		32.39
			154	32.39
			154	32.39
15/09/2025	13:02:29.381	7		32.39
			7	32.39
			7	32.39
15/09/2025	13:00:03.467	4		32.40
			4	32.40
			4	32.40
15/09/2025	12:59:22.714	1 080		32.40
			1 080	32.40
			1 080	32.40
15/09/2025	12:56:57.720	2		32.40
			2	32.40
			2	32.40
15/09/2025	12:56:31.674	923		32.40
			923	32.40
			923	32.40
15/09/2025	12:56:06.909	11		32.395
			11	32.395
			11	32.395
15/09/2025	12:55:57.219	3		32.40
			3	32.40
			3	32.40
15/09/2025	12:54:52.703	2		32.405
			2	32.405
			2	32.405
15/09/2025	12:54:43.425	1		32.40
			1	32.40
			1	32.40
15/09/2025	12:52:28.858	3		32.395
			3	32.395
			3	32.395
15/09/2025	12:52:07.821	7		32.40
			7	32.40
			7	32.40
15/09/2025	12:51:43.085	4		32.40
			4	32.40
			4	32.40
15/09/2025	12:50:22.902	1 000		32.40
			1 000	32.40
			1 000	32.40
15/09/2025	12:49:03.506	150		32.395
			150	32.395
			150	32.395
15/09/2025	12:43:06.744	13		32.395
			13	32.395
			13	32.395
15/09/2025	12:41:28.114	150		32.395
			150	32.395
			150	32.395
15/09/2025	12:39:34.922	1		32.395
			1	32.395
			1	32.395
15/09/2025	12:33:05.616	5		32.39
			5	32.39
			5	32.39
15/09/2025	12:29:48.624	100		32.39
			100	32.39
			100	32.39
15/09/2025	12:28:50.877	1		32.385
			1	32.385
			1	32.385
15/09/2025	12:28:16.451	1		32.385
			1	32.385
			1	32.385
15/09/2025	12:27:28.048	309		32.385
			309	32.385
			309	32.385
15/09/2025	12:27:13.237	300		32.39
			300	32.39
			300	32.39
15/09/2025	12:26:23.421	617		32.39
			617	32.39
			617	32.39
15/09/2025	12:24:39.820	5		32.395
			5	32.395
			5	32.395
15/09/2025	12:24:23.230	62		32.395
			62	32.395
			62	32.395
15/09/2025	12:20:59.207	2		32.40
			2	32.40
			2	32.40
15/09/2025	12:17:02.102	100		32.40
			100	32.40
			100	32.40
15/09/2025	12:15:51.848	2 279		32.395
			2 279	32.395
			2 279	32.395
15/09/2025	12:15:23.678	18		32.40
			18	32.40
			18	32.40
15/09/2025	12:04:33.123	27 538		32.405
			188	32.405
			27 538	32.405
			27 350	32.405
15/09/2025	11:56:45.676	17		32.38
			17	32.38
			17	32.38
15/09/2025	11:56:18.097	11		32.375
			11	32.375
			11	32.375
15/09/2025	11:55:56.654	4		32.375
			4	32.375
			4	32.375
15/09/2025	11:54:31.200	4 000		32.375
			4 000	32.375
			4 000	32.375
15/09/2025	11:51:41.087	300		32.375
			300	32.375
			300	32.375
15/09/2025	11:47:25.965	22		32.365
			22	32.365
			22	32.365
15/09/2025	11:43:02.190	55		32.38
			55	32.38
			55	32.38
15/09/2025	11:41:40.823	1 500		32.375
			1 500	32.375
			1 500	32.375
15/09/2025	11:37:48.770	42		32.365
			42	32.365
			42	32.365
15/09/2025	11:37:31.200	14		32.365
			14	32.365
			14	32.365
15/09/2025	11:33:38.500	2		32.365
			2	32.365
			2	32.365
15/09/2025	11:28:17.967	308		32.37
			308	32.37
			308	32.37
15/09/2025	11:27:18.326	20		32.38
			20	32.38
			20	32.38
15/09/2025	11:26:14.350	93		32.38
			93	32.38
			93	32.38
15/09/2025	11:26:10.754	32		32.375
			32	32.375
			32	32.375
15/09/2025	11:21:52.783	1 340		32.385
			1 340	32.385
			1 340	32.385
15/09/2025	11:20:31.137	125		32.39
			125	32.39
			125	32.39
15/09/2025	11:19:41.430	40		32.39
			40	32.39
			40	32.39
15/09/2025	11:19:26.131	3		32.395
			3	32.395
			3	32.395
15/09/2025	11:15:17.583	96		32.39
			96	32.39
			96	32.39
15/09/2025	11:14:51.477	925		32.395
			925	32.395
			925	32.395
15/09/2025	11:13:20.239	2		32.39
			2	32.39
			2	32.39
15/09/2025	11:12:50.558	1		32.39
			1	32.39
			1	32.39
15/09/2025	11:11:55.547	400		32.39
			400	32.39
			400	32.39
15/09/2025	11:09:05.412	6		32.39
			6	32.39
			6	32.39
15/09/2025	11:08:34.937	310		32.395
			310	32.395
			310	32.395
15/09/2025	11:05:17.633	30		32.395
			30	32.395
			30	32.395
15/09/2025	11:04:11.701	550		32.39
			550	32.39
			550	32.39
15/09/2025	10:59:59.742	123		32.415
			123	32.415
			123	32.415
15/09/2025	10:51:32.681	63		32.425
			63	32.425
			63	32.425
15/09/2025	10:42:52.102	155		32.425
			155	32.425
			155	32.425
15/09/2025	10:40:57.887	35		32.425
			35	32.425
			35	32.425
15/09/2025	10:40:09.017	200		32.425
			200	32.425
			200	32.425
15/09/2025	10:38:26.012	30		32.42
			30	32.42
			30	32.42
15/09/2025	10:34:44.760	500		32.42
			500	32.42
			500	32.42
15/09/2025	10:34:05.869	14		32.415
			14	32.415
			14	32.415
15/09/2025	10:31:52.267	2		32.425
			2	32.425
			2	32.425
15/09/2025	10:31:04.568	200		32.425
			200	32.425
			200	32.425
15/09/2025	10:30:27.261	1		32.43
			1	32.43
			1	32.43
15/09/2025	10:30:08.740	7		32.43
			7	32.43
			7	32.43
15/09/2025	10:30:00.994	308		32.435
			308	32.435
			308	32.435
15/09/2025	10:29:32.116	3		32.425
			3	32.425
			3	32.425
15/09/2025	10:29:21.348	1		32.435
			1	32.435
			1	32.435
15/09/2025	10:28:48.773	3		32.435
			3	32.435
			3	32.435
15/09/2025	10:28:09.222	24		32.42
			24	32.42
			24	32.42
15/09/2025	10:25:01.374	3		32.43
			3	32.43
			3	32.43
15/09/2025	10:23:20.468	115		32.42
			115	32.42
			115	32.42
15/09/2025	10:21:16.680	50		32.435
			50	32.435
			50	32.435
15/09/2025	10:20:59.805	15		32.435
			15	32.435
			15	32.435
15/09/2025	10:18:28.395	100		32.425
			100	32.425
			100	32.425
15/09/2025	10:15:46.967	218		32.415
			218	32.415
			218	32.415
15/09/2025	10:13:55.556	13		32.415
			13	32.415
			13	32.415
15/09/2025	10:13:31.401	150		32.42
			150	32.42
			150	32.42
15/09/2025	10:11:54.802	10		32.42
			10	32.42
			10	32.42
15/09/2025	10:07:02.660	2		32.405
			2	32.405
			2	32.405
15/09/2025	10:04:24.319	3		32.39
			3	32.39
			3	32.39
15/09/2025	10:04:04.068	1		32.40
			1	32.40
			1	32.40
15/09/2025	10:03:20.692	600		32.40
			600	32.40
			600	32.40
15/09/2025	10:02:30.966	3		32.385
			3	32.385
			3	32.385
15/09/2025	10:02:06.642	50		32.40
			50	32.40
			50	32.40
15/09/2025	10:01:53.809	1		32.415
			1	32.415
			1	32.415
15/09/2025	10:01:52.902	3		32.415
			3	32.415
			3	32.415
15/09/2025	10:01:36.492	2		32.415
			2	32.415
			2	32.415
15/09/2025	10:01:32.771	1		32.415
			1	32.415
			1	32.415
15/09/2025	10:00:49.788	5		32.42
			5	32.42
			5	32.42
15/09/2025	10:00:24.006	1		32.425
			1	32.425
			1	32.425
15/09/2025	09:59:30.306	33		32.42
			33	32.42
			33	32.42
15/09/2025	09:58:52.246	100		32.42
			100	32.42
			100	32.42
15/09/2025	09:58:01.073	1		32.42
			1	32.42
			1	32.42
15/09/2025	09:57:52.977	3		32.415
			3	32.415
			3	32.415
15/09/2025	09:57:45.314	7		32.42
			7	32.42
			7	32.42
15/09/2025	09:57:36.357	1		32.415
			1	32.415
			1	32.415
15/09/2025	09:56:42.923	1		32.415
			1	32.415
			1	32.415
15/09/2025	09:56:39.535	33		32.415
			33	32.415
			33	32.415
15/09/2025	09:55:53.652	3		32.41
			3	32.41
			3	32.41
15/09/2025	09:55:33.978	1		32.415
			1	32.415
			1	32.415
15/09/2025	09:55:14.753	309		32.415
			309	32.415
			309	32.415
15/09/2025	09:55:04.089	3		32.40
			3	32.40
			3	32.40
15/09/2025	09:54:33.101	1		32.405
			1	32.405
			1	32.405
15/09/2025	09:53:32.518	1		32.405
			1	32.405
			1	32.405
15/09/2025	09:53:09.770	1		32.405
			1	32.405
			1	32.405
15/09/2025	09:53:02.628	1		32.405
			1	32.405
			1	32.405
15/09/2025	09:53:00.308	175		32.40
			100	32.40
			175	32.40
			75	32.40
15/09/2025	09:52:59.828	3		32.405
			3	32.405
			3	32.405
15/09/2025	09:52:53.419	1		32.405
			1	32.405
			1	32.405
15/09/2025	09:52:42.912	3		32.395
			3	32.395
			3	32.395
15/09/2025	09:52:38.384	4		32.405
			4	32.405
			4	32.405
15/09/2025	09:52:02.066	1		32.405
			1	32.405
			1	32.405
15/09/2025	09:51:03.976	1		32.405
			1	32.405
			1	32.405
15/09/2025	09:51:02.368	3		32.395
			3	32.395
			3	32.395
15/09/2025	09:50:41.429	1		32.395
			1	32.395
			1	32.395
15/09/2025	09:50:04.838	2		32.395
			2	32.395
			2	32.395
15/09/2025	09:49:02.713	1		32.39
			1	32.39
			1	32.39
15/09/2025	09:48:00.297	50		32.38
			50	32.38
			50	32.38
15/09/2025	09:47:41.816	1		32.38
			1	32.38
			1	32.38
15/09/2025	09:47:38.598	3		32.375
			3	32.375
			3	32.375
15/09/2025	09:47:09.192	1		32.38
			1	32.38
			1	32.38
15/09/2025	09:46:39.404	1		32.38
			1	32.38
			1	32.38
15/09/2025	09:46:21.758	72		32.38
			72	32.38
			72	32.38
15/09/2025	09:44:54.562	30		32.37
			30	32.37
			30	32.37
15/09/2025	09:44:08.977	1		32.37
			1	32.37
			1	32.37
15/09/2025	09:43:31.758	1		32.375
			1	32.375
			1	32.375
15/09/2025	09:42:32.482	1		32.375
			1	32.375
			1	32.375
15/09/2025	09:41:38.337	1		32.375
			1	32.375
			1	32.375
15/09/2025	09:41:04.875	45		32.38
			45	32.38
			45	32.38
15/09/2025	09:39:32.454	57		32.38
			57	32.38
			57	32.38
15/09/2025	09:37:20.444	3		32.37
			3	32.37
			3	32.37
15/09/2025	09:37:03.149	6		32.385
			6	32.385
			6	32.385
15/09/2025	09:36:39.902	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:36:12.229	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:36:03.370	2		32.385
			2	32.385
			2	32.385
15/09/2025	09:34:53.844	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:34:41.388	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:34:07.485	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:34:07.143	150		32.385
			150	32.385
			150	32.385
15/09/2025	09:34:00.073	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:32:33.101	2		32.385
			2	32.385
			2	32.385
15/09/2025	09:32:32.193	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:30:49.897	886		32.375
			886	32.375
			886	32.375
15/09/2025	09:30:32.020	251		32.375
			251	32.375
			251	32.375
15/09/2025	09:30:11.190	2 792		32.37
			2 792	32.37
			2 792	32.37
15/09/2025	09:25:41.681	3		32.375
			3	32.375
			3	32.375
15/09/2025	09:25:07.947	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:25:02.815	1		32.385
			1	32.385
			1	32.385
15/09/2025	09:24:14.116	2		32.385
			2	32.385
			2	32.385
15/09/2025	09:23:56.040	5		32.385
			5	32.385
			5	32.385
15/09/2025	09:22:37.730	1		32.38
			1	32.38
			1	32.38
15/09/2025	09:22:14.786	10		32.37
			10	32.37
			10	32.37
15/09/2025	09:21:25.690	300		32.365
			300	32.365
			300	32.365
15/09/2025	09:20:00.260	5		32.365
			5	32.365
			5	32.365
15/09/2025	09:19:15.134	3		32.355
			3	32.355
			3	32.355
15/09/2025	09:19:02.871	1		32.36
			1	32.36
			1	32.36
15/09/2025	09:18:23.157	34		32.355
			34	32.355
			34	32.355
15/09/2025	09:16:43.076	350		32.355
			350	32.355
			350	32.355
15/09/2025	09:16:38.006	1		32.355
			1	32.355
			1	32.355
15/09/2025	09:14:58.017	1 650		32.36
			1 650	32.36
			1 650	32.36
15/09/2025	09:14:54.503	33		32.36
			33	32.36
			33	32.36
15/09/2025	09:14:43.107	123		32.365
			123	32.365
			123	32.365
15/09/2025	09:13:03.881	2 502		32.365
			2 502	32.365
			2 502	32.365
15/09/2025	09:10:58.042	60		32.36
			60	32.36
			60	32.36
15/09/2025	09:10:07.438	325		32.355
			325	32.355
			325	32.355
15/09/2025	09:09:38.361	1		32.36
			1	32.36
			1	32.36
15/09/2025	09:09:05.128	617		32.365
			617	32.365
			617	32.365
15/09/2025	09:09:04.361	1		32.365
			1	32.365
			1	32.365
15/09/2025	09:08:37.588	1		32.365
			1	32.365
			1	32.365
15/09/2025	09:07:05.343	80		32.37
			80	32.37
			80	32.37
15/09/2025	09:06:08.500	3		32.36
			3	32.36
			3	32.36
15/09/2025	09:05:36.100	1		32.37
			1	32.37
			1	32.37
15/09/2025	09:04:18.319	46		32.375
			46	32.375
			46	32.375
15/09/2025	09:04:17.503	5		32.37
			5	32.37
			4	32.37
			1	32.37
15/09/2025	08:55:12.125	704		32.36
			632	32.36
			300	32.36
			72	32.36
			4	32.36
			400	32.36
15/09/2025	08:43:54.068	250		32.365
			250	32.365
			250	32.365
15/09/2025	08:42:18.198	3		32.285
			3	32.285
			3	32.285
15/09/2025	08:42:08.041	1		32.365
			1	32.365
			1	32.365
15/09/2025	08:40:33.588	4		32.355
			4	32.355
			4	32.355
15/09/2025	08:29:11.861	152		32.27
			152	32.27
			152	32.27
15/09/2025	08:25:51.262	180		32.35
			180	32.35
			180	32.35
15/09/2025	08:22:10.568	8		32.35
			8	32.35
			8	32.35
15/09/2025	08:12:16.461	702		32.355
			702	32.355
			702	32.355
15/09/2025	08:10:50.162	1 298		32.355
			1 298	32.355
			493	32.355
			55	32.355
			750	32.355
15/09/2025	08:07:17.527	16		32.32
			16	32.32
			16	32.32
15/09/2025	08:06:59.423	1		32.28
			1	32.28
			1	32.28
15/09/2025	08:06:18.470	1		32.32
			1	32.32
			1	32.32
15/09/2025	08:06:01.962	4		32.32
			4	32.32
			4	32.32
15/09/2025	08:05:40.025	1		32.28
			1	32.28
			1	32.28
15/09/2025	08:05:39.215	1		32.32
			1	32.32
			1	32.32
15/09/2025	08:05:07.180	1		32.32
			1	32.32
			1	32.32
15/09/2025	08:04:25.309	1		32.28
			1	32.28
			1	32.28
15/09/2025	08:04:03.958	1 000		32.32
			1 000	32.32
			1 000	32.32
15/09/2025	08:01:34.488	3		32.27
			3	32.27
			3	32.27
15/09/2025	08:01:23.632	1 125		32.27
			1 125	32.27
			381	32.27
			150	32.27
			460	32.27
			134	32.27

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: 107.6788 / Ask: 107.7976
Volume: 48 742
+0.22%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice