Tradegate Exchange

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

261

241

32.185

Date	Time	Volume	Order Volume	Price
17/09/2025	21:44:01.111	100		32.185
			100	32.185
			100	32.185
17/09/2025	21:40:56.766	108		32.07
			108	32.07
			108	32.07
17/09/2025	21:24:36.498	11		32.205
			11	32.205
			11	32.205
17/09/2025	21:19:41.644	49		32.03
			49	32.03
			49	32.03
17/09/2025	21:13:59.949	255		32.10
			255	32.10
			255	32.10
17/09/2025	21:01:04.243	100		32.09
			100	32.09
			100	32.09
17/09/2025	20:56:11.038	6		31.99
			6	31.99
			6	31.99
17/09/2025	20:53:10.621	30		31.84
			30	31.84
			30	31.84
17/09/2025	20:43:30.630	200		32.00
			100	32.00
			100	32.00
			200	32.00
17/09/2025	20:42:18.064	11		32.015
			11	32.015
			11	32.015
17/09/2025	20:40:03.174	3		31.945
			3	31.945
			3	31.945
17/09/2025	20:39:49.580	62		32.05
			62	32.05
			62	32.05
17/09/2025	20:39:28.160	10		32.075
			10	32.075
			10	32.075
17/09/2025	20:18:30.285	100		32.125
			100	32.125
			100	32.125
17/09/2025	20:04:17.135	750		32.17
			750	32.17
			750	32.17
17/09/2025	20:01:00.408	100		32.21
			100	32.21
			100	32.21
17/09/2025	19:46:16.779	742		32.14
			742	32.14
			742	32.14
17/09/2025	19:18:47.431	50		32.11
			50	32.11
			50	32.11
17/09/2025	19:13:42.188	4		32.11
			4	32.11
			4	32.11
17/09/2025	19:07:52.635	1		32.115
			1	32.115
			1	32.115
17/09/2025	19:07:22.443	1		32.115
			1	32.115
			1	32.115
17/09/2025	19:06:31.107	5		32.04
			5	32.04
			5	32.04
17/09/2025	19:05:59.411	19		32.115
			19	32.115
			19	32.115
17/09/2025	18:47:00.731	25		32.02
			25	32.02
			25	32.02
17/09/2025	18:40:13.468	350		32.105
			350	32.105
			350	32.105
17/09/2025	18:40:00.399	750		32.105
			750	32.105
			750	32.105
17/09/2025	18:11:10.022	100		32.055
			100	32.055
			100	32.055
17/09/2025	18:08:17.566	16		32.055
			16	32.055
			16	32.055
17/09/2025	18:06:32.232	31		32.14
			31	32.14
			31	32.14
17/09/2025	18:06:18.502	19		32.06
			19	32.06
			19	32.06
17/09/2025	17:54:17.677	280		32.13
			280	32.13
			280	32.13
17/09/2025	17:49:49.366	2		32.13
			2	32.13
			2	32.13
17/09/2025	17:40:36.745	184		32.13
			184	32.13
			184	32.13
17/09/2025	17:40:31.050	750		32.13
			750	32.13
			750	32.13
17/09/2025	17:31:17.003	62		32.135
			62	32.135
			62	32.135
17/09/2025	17:30:56.442	200		32.105
			200	32.105
			200	32.105
17/09/2025	17:26:16.663	170		32.105
			170	32.105
			170	32.105
17/09/2025	17:24:54.376	17		32.105
			17	32.105
			17	32.105
17/09/2025	17:22:46.229	62		32.095
			62	32.095
			62	32.095
17/09/2025	17:19:48.242	100		32.10
			100	32.10
			100	32.10
17/09/2025	17:17:14.069	4		32.105
			4	32.105
			4	32.105
17/09/2025	17:15:15.813	2		32.105
			2	32.105
			2	32.105
17/09/2025	17:09:37.986	1		32.095
			1	32.095
			1	32.095
17/09/2025	17:08:49.975	156		32.10
			156	32.10
			156	32.10
17/09/2025	17:04:38.151	53		32.095
			53	32.095
			53	32.095
17/09/2025	17:03:58.872	1		32.095
			1	32.095
			1	32.095
17/09/2025	17:03:57.824	50		32.09
			50	32.09
			50	32.09
17/09/2025	17:00:21.802	4		32.115
			4	32.115
			4	32.115
17/09/2025	16:57:36.693	10		32.11
			10	32.11
			10	32.11
17/09/2025	16:56:50.625	3		32.11
			3	32.11
			3	32.11
17/09/2025	16:52:26.956	124		32.105
			124	32.105
			124	32.105
17/09/2025	16:34:37.724	1 000		32.095
			1 000	32.095
			1 000	32.095
17/09/2025	16:34:03.789	60		32.095
			60	32.095
			60	32.095
17/09/2025	16:17:59.499	200		32.125
			200	32.125
			200	32.125
17/09/2025	16:17:26.625	1		32.12
			1	32.12
			1	32.12
17/09/2025	16:09:21.246	10		32.12
			10	32.12
			10	32.12
17/09/2025	16:07:39.937	13		32.125
			13	32.125
			13	32.125
17/09/2025	16:01:13.022	4		32.125
			4	32.125
			4	32.125
17/09/2025	16:00:10.781	3		32.115
			3	32.115
			3	32.115
17/09/2025	16:00:02.684	4		32.12
			4	32.12
			4	32.12
17/09/2025	15:59:43.760	3 114		32.12
			13	32.12
			3 101	32.12
			3 114	32.12
17/09/2025	15:59:34.344	12		32.115
			12	32.115
			12	32.115
17/09/2025	15:54:59.075	2		32.11
			2	32.11
			2	32.11
17/09/2025	15:53:45.197	5		32.115
			5	32.115
			5	32.115
17/09/2025	15:45:29.244	1		32.085
			1	32.085
			1	32.085
17/09/2025	15:45:25.716	780		32.085
			780	32.085
			780	32.085
17/09/2025	15:40:25.527	2		32.09
			2	32.09
			2	32.09
17/09/2025	15:39:44.463	4		32.08
			4	32.08
			4	32.08
17/09/2025	15:37:38.517	620		32.07
			620	32.07
			620	32.07
17/09/2025	15:36:05.411	4		32.055
			4	32.055
			4	32.055
17/09/2025	15:35:41.341	8		32.06
			8	32.06
			8	32.06
17/09/2025	15:30:22.170	300		32.045
			300	32.045
			300	32.045
17/09/2025	15:29:35.172	50		32.045
			50	32.045
			50	32.045
17/09/2025	15:29:16.923	4		32.035
			4	32.035
			4	32.035
17/09/2025	15:16:36.942	3		32.03
			3	32.03
			3	32.03
17/09/2025	15:12:42.012	170		32.025
			170	32.025
			170	32.025
17/09/2025	15:10:37.139	2		32.015
			2	32.015
			2	32.015
17/09/2025	15:08:46.131	8		32.02
			8	32.02
			8	32.02
17/09/2025	15:01:50.230	1		32.015
			1	32.015
			1	32.015
17/09/2025	15:00:05.091	1		32.015
			1	32.015
			1	32.015
17/09/2025	15:00:00.169	1		32.02
			1	32.02
			1	32.02
17/09/2025	14:58:06.159	1		32.02
			1	32.02
			1	32.02
17/09/2025	14:53:35.042	140		32.02
			140	32.02
			140	32.02
17/09/2025	14:51:44.524	30		32.015
			30	32.015
			30	32.015
17/09/2025	14:51:16.541	300		32.015
			300	32.015
			300	32.015
17/09/2025	14:48:48.420	6		32.00
			6	32.00
			6	32.00
17/09/2025	14:48:40.060	16		32.01
			16	32.01
			16	32.01
17/09/2025	14:38:33.013	78		32.015
			78	32.015
			78	32.015
17/09/2025	14:38:28.206	130		32.02
			130	32.02
			130	32.02
17/09/2025	14:32:44.658	316		32.02
			316	32.02
			316	32.02
17/09/2025	14:32:02.602	80		32.02
			80	32.02
			80	32.02
17/09/2025	14:29:44.139	6		32.02
			6	32.02
			6	32.02
17/09/2025	14:28:52.701	50		32.01
			50	32.01
			50	32.01
17/09/2025	14:25:47.932	6		32.005
			6	32.005
			6	32.005
17/09/2025	14:22:42.125	14		32.005
			14	32.005
			14	32.005
17/09/2025	14:16:01.961	300		31.995
			300	31.995
			300	31.995
17/09/2025	14:11:08.808	500		32.00
			500	32.00
			500	32.00
17/09/2025	13:55:35.825	10		31.995
			10	31.995
			10	31.995
17/09/2025	13:51:12.222	1		31.995
			1	31.995
			1	31.995
17/09/2025	13:43:20.378	220		31.995
			220	31.995
			220	31.995
17/09/2025	13:30:09.747	400		31.995
			400	31.995
			400	31.995
17/09/2025	13:27:26.355	93		31.995
			93	31.995
			93	31.995
17/09/2025	13:27:01.760	73		31.995
			73	31.995
			73	31.995
17/09/2025	13:26:14.638	5		32.005
			5	32.005
			5	32.005
17/09/2025	13:21:59.454	268		31.99
			268	31.99
			268	31.99
17/09/2025	13:17:17.814	1		31.995
			1	31.995
			1	31.995
17/09/2025	13:10:11.701	218		32.02
			218	32.02
			218	32.02
17/09/2025	13:08:42.728	2		31.985
			2	31.985
			2	31.985
17/09/2025	13:08:25.102	25		31.985
			25	31.985
			25	31.985
17/09/2025	13:05:18.413	192		31.985
			192	31.985
			192	31.985
17/09/2025	13:02:22.456	197		31.98
			197	31.98
			197	31.98
17/09/2025	12:51:03.147	4		31.985
			4	31.985
			4	31.985
17/09/2025	12:48:47.663	639		31.995
			639	31.995
			639	31.995
17/09/2025	12:47:24.057	315		31.995
			315	31.995
			315	31.995
17/09/2025	12:46:25.594	20		31.995
			20	31.995
			20	31.995
17/09/2025	12:45:47.079	1 976		31.995
			1 976	31.995
			1 976	31.995
17/09/2025	12:44:12.740	50		32.00
			50	32.00
			50	32.00
17/09/2025	12:42:33.384	156		32.01
			156	32.01
			156	32.01
17/09/2025	12:39:55.914	30		32.015
			30	32.015
			30	32.015
17/09/2025	12:29:17.348	1		32.01
			1	32.01
			1	32.01
17/09/2025	12:29:13.467	500		32.015
			500	32.015
			500	32.015
17/09/2025	12:28:32.873	154		32.01
			154	32.01
			154	32.01
17/09/2025	12:26:25.286	500		32.02
			500	32.02
			500	32.02
17/09/2025	12:22:48.786	250		32.02
			250	32.02
			250	32.02
17/09/2025	12:19:52.457	156		32.015
			156	32.015
			156	32.015
17/09/2025	12:18:13.373	78		32.02
			78	32.02
			78	32.02
17/09/2025	12:18:08.068	125		32.02
			125	32.02
			125	32.02
17/09/2025	12:12:10.052	31		32.02
			31	32.02
			31	32.02
17/09/2025	12:00:25.879	63		32.01
			63	32.01
			63	32.01
17/09/2025	11:59:55.731	2		32.005
			2	32.005
			2	32.005
17/09/2025	11:57:35.338	160		32.01
			160	32.01
			160	32.01
17/09/2025	11:56:33.943	3		32.005
			3	32.005
			3	32.005
17/09/2025	11:56:19.253	1		32.01
			1	32.01
			1	32.01
17/09/2025	11:54:07.424	30		32.01
			30	32.01
			30	32.01
17/09/2025	11:51:32.907	32		32.01
			32	32.01
			32	32.01
17/09/2025	11:48:44.122	1		32.01
			1	32.01
			1	32.01
17/09/2025	11:46:02.688	150		32.01
			150	32.01
			150	32.01
17/09/2025	11:44:10.068	1		32.01
			1	32.01
			1	32.01
17/09/2025	11:34:11.287	600		32.015
			600	32.015
			600	32.015
17/09/2025	11:32:08.298	83		32.01
			83	32.01
			83	32.01
17/09/2025	11:29:25.664	20		32.02
			20	32.02
			20	32.02
17/09/2025	11:21:50.456	120		32.01
			120	32.01
			120	32.01
17/09/2025	11:16:25.512	1		32.015
			1	32.015
			1	32.015
17/09/2025	11:13:40.810	1		32.02
			1	32.02
			1	32.02
17/09/2025	11:09:05.453	2		32.01
			2	32.01
			2	32.01
17/09/2025	11:02:42.131	1 496		32.02
			1 496	32.02
			1 496	32.02
17/09/2025	11:01:31.327	4 750		32.02
			4 750	32.02
			4 750	32.02
17/09/2025	10:51:42.487	3		32.015
			3	32.015
			3	32.015
17/09/2025	10:51:07.581	1		32.02
			1	32.02
			1	32.02
17/09/2025	10:42:02.274	156		32.00
			156	32.00
			156	32.00
17/09/2025	10:34:02.865	109		32.02
			109	32.02
			109	32.02
17/09/2025	10:30:14.323	4		32.02
			4	32.02
			4	32.02
17/09/2025	10:29:35.291	32		32.015
			32	32.015
			32	32.015
17/09/2025	10:28:46.035	400		32.015
			400	32.015
			400	32.015
17/09/2025	10:21:58.211	32		32.015
			32	32.015
			32	32.015
17/09/2025	10:21:53.861	2		32.015
			2	32.015
			2	32.015
17/09/2025	10:18:56.714	65		32.00
			65	32.00
			65	32.00
17/09/2025	10:17:59.442	156		32.00
			156	32.00
			156	32.00
17/09/2025	10:16:10.235	1 097		32.00
			100	32.00
			30	32.00
			46	32.00
			200	32.00
			1 097	32.00
			300	32.00
			47	32.00
			18	32.00
			47	32.00
			50	32.00
			150	32.00
			100	32.00
			9	32.00
17/09/2025	10:14:10.608	1 000		32.015
			1 000	32.015
			1 000	32.015
17/09/2025	10:11:08.094	1		32.015
			1	32.015
			1	32.015
17/09/2025	10:09:36.293	500		32.025
			500	32.025
			500	32.025
17/09/2025	10:05:35.829	155		32.03
			155	32.03
			155	32.03
17/09/2025	10:02:58.215	3		32.02
			3	32.02
			3	32.02
17/09/2025	10:02:31.225	1		32.03
			1	32.03
			1	32.03
17/09/2025	09:59:59.839	1		32.035
			1	32.035
			1	32.035
17/09/2025	09:59:52.290	63		32.035
			63	32.035
			63	32.035
17/09/2025	09:57:15.431	66		32.025
			66	32.025
			66	32.025
17/09/2025	09:47:48.393	3		32.015
			3	32.015
			3	32.015
17/09/2025	09:47:05.757	3		32.015
			3	32.015
			3	32.015
17/09/2025	09:45:26.870	50		32.02
			50	32.02
			50	32.02
17/09/2025	09:44:56.262	40		32.02
			40	32.02
			40	32.02
17/09/2025	09:44:55.011	6		32.025
			6	32.025
			6	32.025
17/09/2025	09:43:31.825	1		32.02
			1	32.02
			1	32.02
17/09/2025	09:41:17.613	3		32.025
			3	32.025
			3	32.025
17/09/2025	09:41:03.627	1		32.03
			1	32.03
			1	32.03
17/09/2025	09:40:32.657	1		32.03
			1	32.03
			1	32.03
17/09/2025	09:37:24.878	125		32.035
			125	32.035
			125	32.035
17/09/2025	09:37:22.807	3		32.035
			3	32.035
			3	32.035
17/09/2025	09:37:19.301	155		32.035
			155	32.035
			155	32.035
17/09/2025	09:37:14.828	1		32.035
			1	32.035
			1	32.035
17/09/2025	09:37:05.576	3		32.03
			3	32.03
			3	32.03
17/09/2025	09:36:42.432	2		32.035
			2	32.035
			2	32.035
17/09/2025	09:36:33.982	1		32.035
			1	32.035
			1	32.035
17/09/2025	09:36:17.718	5		32.03
			5	32.03
			5	32.03
17/09/2025	09:35:03.243	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:34:59.527	1 000		32.045
			1 000	32.045
			1 000	32.045
17/09/2025	09:34:32.368	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:34:26.134	3		32.035
			3	32.035
			3	32.035
17/09/2025	09:34:02.675	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:33:36.718	4		32.045
			4	32.045
			4	32.045
17/09/2025	09:33:03.411	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:32:49.203	3		32.035
			3	32.035
			3	32.035
17/09/2025	09:32:33.914	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:32:07.531	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:31:06.853	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:30:36.662	1		32.045
			1	32.045
			1	32.045
17/09/2025	09:30:08.500	3		32.035
			3	32.035
			3	32.035
17/09/2025	09:29:37.911	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:29:03.609	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:27:32.371	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:25:53.266	20		32.04
			20	32.04
			20	32.04
17/09/2025	09:21:50.820	4		32.03
			4	32.03
			4	32.03
17/09/2025	09:20:03.599	2		32.03
			2	32.03
			2	32.03
17/09/2025	09:18:36.813	7		32.03
			7	32.03
			7	32.03
17/09/2025	09:18:36.465	1		32.03
			1	32.03
			1	32.03
17/09/2025	09:17:28.088	3		32.035
			3	32.035
			3	32.035
17/09/2025	09:17:02.778	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:16:44.340	155		32.035
			155	32.035
			155	32.035
17/09/2025	09:16:32.809	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:14:34.384	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:14:21.756	3		32.035
			3	32.035
			3	32.035
17/09/2025	09:14:03.189	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:12:27.168	30		32.04
			30	32.04
			30	32.04
17/09/2025	09:12:02.220	1		32.04
			1	32.04
			1	32.04
17/09/2025	09:09:23.346	17		32.035
			17	32.035
			17	32.035
17/09/2025	09:08:42.822	1		32.025
			1	32.025
			1	32.025
17/09/2025	09:07:13.269	1		32.02
			1	32.02
			1	32.02
17/09/2025	09:06:09.761	1 240		32.025
			1 240	32.025
			1 240	32.025
17/09/2025	09:04:35.499	184		32.01
			184	32.01
			184	32.01
17/09/2025	09:04:35.459	3		32.01
			3	32.01
			3	32.01
17/09/2025	09:04:11.903	39		32.025
			39	32.025
			39	32.025
17/09/2025	09:04:04.119	1		32.115
			1	32.115
			1	32.115
17/09/2025	09:04:03.613	1		32.115
			1	32.115
			1	32.115
17/09/2025	09:03:48.378	320		32.115
			320	32.115
			320	32.115
17/09/2025	09:02:37.797	2		32.115
			2	32.115
			2	32.115
17/09/2025	09:01:47.998	354		32.045
			354	32.045
			354	32.045
17/09/2025	09:01:27.486	1		32.12
			1	32.12
			1	32.12
17/09/2025	08:56:52.467	11		32.04
			8	32.04
			11	32.04
			3	32.04
17/09/2025	08:27:31.225	310		32.11
			310	32.11
			310	32.11
17/09/2025	08:14:07.432	6		32.10
			6	32.10
			6	32.10
17/09/2025	08:10:09.464	62		32.10
			62	32.10
			62	32.10
17/09/2025	08:06:06.123	1		32.105
			1	32.105
			1	32.105
17/09/2025	08:03:21.507	84		32.11
			84	32.11
			84	32.11
17/09/2025	08:00:58.841	3		32.03
			3	32.03
			3	32.03
17/09/2025	08:00:04.503	126		32.105
			126	32.105
			126	32.105
17/09/2025	07:46:08.796	22		32.06
			22	32.06
			22	32.06
17/09/2025	07:44:49.063	2		32.10
			2	32.10
			2	32.10
17/09/2025	07:42:18.331	9		32.025
			9	32.025
			9	32.025
17/09/2025	07:35:38.252	60		32.10
			16	32.10
			60	32.10
			2	32.10
			42	32.10
17/09/2025	07:35:30.836	751		32.10
			749	32.10
			2	32.10
			95	32.10
			620	32.10
			10	32.10
			26	32.10

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: 106.9531 / Ask: 107.0709
Volume: 35 205
+0.17%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice