Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

357

429

50.65

Date	Time	Volume	Order Volume	Price
31/07/2025	12:29:32.945	2		50.60
			2	50.60
			2	50.60
31/07/2025	12:29:06.128	2		50.60
			2	50.60
			2	50.60
31/07/2025	12:26:45.539	3		50.59
			3	50.59
			3	50.59
31/07/2025	12:26:21.098	1		50.58
			1	50.58
			1	50.58
31/07/2025	12:25:21.778	1		50.59
			1	50.59
			1	50.59
31/07/2025	12:24:44.589	98		50.59
			98	50.59
			98	50.59
31/07/2025	12:23:54.940	160		50.57
			160	50.57
			160	50.57
31/07/2025	12:23:31.117	4 000		50.57
			4 000	50.57
			4 000	50.57
31/07/2025	12:22:31.217	1		50.57
			1	50.57
			1	50.57
31/07/2025	12:22:00.122	1		50.56
			1	50.56
			1	50.56
31/07/2025	12:21:31.270	200		50.56
			200	50.56
			200	50.56
31/07/2025	12:19:06.404	67		50.55
			20	50.55
			67	50.55
			47	50.55
31/07/2025	12:18:50.544	1		50.56
			1	50.56
			1	50.56
31/07/2025	12:17:07.096	3 000		50.59
			3 000	50.59
			3 000	50.59
31/07/2025	12:16:25.379	4 000		50.59
			4 000	50.59
			4 000	50.59
31/07/2025	12:15:20.019	33		50.59
			33	50.59
			33	50.59
31/07/2025	12:15:04.907	100		50.60
			100	50.60
			100	50.60
31/07/2025	12:14:40.524	10		50.60
			10	50.60
			10	50.60
31/07/2025	12:14:36.611	33		50.60
			33	50.60
			33	50.60
31/07/2025	12:14:10.976	250		50.60
			250	50.60
			250	50.60
31/07/2025	12:13:06.223	20		50.59
			20	50.59
			20	50.59
31/07/2025	12:11:47.139	200		50.57
			200	50.57
			200	50.57
31/07/2025	12:11:36.873	80		50.59
			80	50.59
			80	50.59
31/07/2025	12:08:47.463	41		50.58
			41	50.58
			41	50.58
31/07/2025	12:08:24.747	50		50.60
			50	50.60
			50	50.60
31/07/2025	12:08:05.591	59		50.59
			59	50.59
			59	50.59
31/07/2025	12:07:30.345	300		50.59
			300	50.59
			300	50.59
31/07/2025	12:05:56.685	200		50.60
			200	50.60
			200	50.60
31/07/2025	12:05:04.089	395		50.62
			395	50.62
			395	50.62
31/07/2025	12:04:41.821	395		50.61
			395	50.61
			395	50.61
31/07/2025	12:03:26.539	10		50.62
			10	50.62
			10	50.62
31/07/2025	12:03:14.784	400		50.62
			400	50.62
			400	50.62
31/07/2025	12:02:30.648	20		50.61
			20	50.61
			20	50.61
31/07/2025	12:02:25.871	39		50.61
			39	50.61
			39	50.61
31/07/2025	12:01:47.862	10		50.61
			10	50.61
			10	50.61
31/07/2025	12:00:43.060	25		50.60
			25	50.60
			25	50.60
31/07/2025	11:55:45.533	512		50.60
			512	50.60
			512	50.60
31/07/2025	11:54:11.571	20		50.61
			20	50.61
			20	50.61
31/07/2025	11:53:45.398	100		50.62
			100	50.62
			100	50.62
31/07/2025	11:53:11.490	12		50.61
			12	50.61
			12	50.61
31/07/2025	11:52:48.844	144		50.61
			144	50.61
			144	50.61
31/07/2025	11:51:06.848	1		50.62
			1	50.62
			1	50.62
31/07/2025	11:50:37.078	100		50.62
			100	50.62
			100	50.62
31/07/2025	11:50:11.358	230		50.59
			230	50.59
			230	50.59
31/07/2025	11:49:29.740	1		50.60
			1	50.60
			1	50.60
31/07/2025	11:48:53.044	20		50.61
			20	50.61
			20	50.61
31/07/2025	11:47:42.578	1 345		50.61
			1 345	50.61
			1 345	50.61
31/07/2025	11:47:40.233	4		50.61
			4	50.61
			4	50.61
31/07/2025	11:44:51.344	10		50.61
			10	50.61
			10	50.61
31/07/2025	11:43:13.614	50		50.59
			50	50.59
			50	50.59
31/07/2025	11:43:08.186	200		50.59
			200	50.59
			200	50.59
31/07/2025	11:41:21.712	1		50.60
			1	50.60
			1	50.60
31/07/2025	11:40:00.702	25		50.61
			25	50.61
			25	50.61
31/07/2025	11:37:06.641	25		50.60
			25	50.60
			25	50.60
31/07/2025	11:37:04.683	250		50.60
			250	50.60
			250	50.60
31/07/2025	11:37:02.200	39		50.60
			39	50.60
			39	50.60
31/07/2025	11:36:04.254	100		50.60
			100	50.60
			100	50.60
31/07/2025	11:36:03.272	1 285		50.61
			1 285	50.61
			1 285	50.61
31/07/2025	11:35:54.874	26		50.61
			26	50.61
			26	50.61
31/07/2025	11:34:16.043	1		50.61
			1	50.61
			1	50.61
31/07/2025	11:34:10.707	100		50.60
			100	50.60
			100	50.60
31/07/2025	11:32:31.170	59		50.59
			59	50.59
			59	50.59
31/07/2025	11:30:08.117	237		50.61
			237	50.61
			237	50.61
31/07/2025	11:29:27.845	200		50.62
			200	50.62
			200	50.62
31/07/2025	11:28:16.081	10		50.62
			10	50.62
			10	50.62
31/07/2025	11:26:52.965	3		50.63
			3	50.63
			3	50.63
31/07/2025	11:26:23.534	10		50.63
			10	50.63
			10	50.63
31/07/2025	11:22:44.110	5		50.66
			5	50.66
			5	50.66
31/07/2025	11:22:35.127	50		50.66
			50	50.66
			50	50.66
31/07/2025	11:20:01.310	9		50.64
			9	50.64
			9	50.64
31/07/2025	11:18:49.689	100		50.63
			100	50.63
			100	50.63
31/07/2025	11:18:11.047	54		50.63
			54	50.63
			54	50.63
31/07/2025	11:17:38.405	3		50.63
			3	50.63
			3	50.63
31/07/2025	11:17:23.701	10		50.64
			10	50.64
			10	50.64
31/07/2025	11:17:22.979	1		50.64
			1	50.64
			1	50.64
31/07/2025	11:16:45.891	30		50.63
			30	50.63
			30	50.63
31/07/2025	11:15:48.690	20		50.64
			20	50.64
			20	50.64
31/07/2025	11:15:31.131	200		50.62
			200	50.62
			200	50.62
31/07/2025	11:15:09.524	195		50.62
			195	50.62
			195	50.62
31/07/2025	11:14:54.505	1		50.63
			1	50.63
			1	50.63
31/07/2025	11:14:46.827	10		50.64
			10	50.64
			10	50.64
31/07/2025	11:14:27.838	33		50.64
			33	50.64
			33	50.64
31/07/2025	11:13:03.858	20		50.64
			20	50.64
			20	50.64
31/07/2025	11:11:27.980	50		50.64
			50	50.64
			50	50.64
31/07/2025	11:11:26.851	3		50.64
			3	50.64
			3	50.64
31/07/2025	11:10:57.747	50		50.64
			50	50.64
			50	50.64
31/07/2025	11:10:19.702	11		50.62
			11	50.62
			11	50.62
31/07/2025	11:10:06.648	650		50.63
			650	50.63
			650	50.63
31/07/2025	11:09:45.389	4		50.62
			4	50.62
			4	50.62
31/07/2025	11:08:53.186	29		50.62
			29	50.62
			29	50.62
31/07/2025	11:08:34.587	20		50.61
			20	50.61
			20	50.61
31/07/2025	11:06:55.343	9		50.60
			9	50.60
			9	50.60
31/07/2025	11:06:47.579	1		50.61
			1	50.61
			1	50.61
31/07/2025	11:04:11.503	250		50.63
			250	50.63
			250	50.63
31/07/2025	11:03:57.233	300		50.63
			300	50.63
			300	50.63
31/07/2025	11:03:03.651	59		50.62
			59	50.62
			59	50.62
31/07/2025	11:01:56.481	1		50.62
			1	50.62
			1	50.62
31/07/2025	11:01:04.817	1		50.59
			1	50.59
			1	50.59
31/07/2025	11:00:44.294	20		50.60
			20	50.60
			20	50.60
31/07/2025	11:00:03.509	1		50.60
			1	50.60
			1	50.60
31/07/2025	10:59:24.470	98		50.60
			98	50.60
			98	50.60
31/07/2025	10:58:49.648	2		50.61
			2	50.61
			2	50.61
31/07/2025	10:58:33.136	790		50.61
			790	50.61
			790	50.61
31/07/2025	10:57:57.109	19		50.61
			19	50.61
			19	50.61
31/07/2025	10:56:59.543	8		50.62
			8	50.62
			8	50.62
31/07/2025	10:56:26.174	20		50.62
			20	50.62
			20	50.62
31/07/2025	10:56:14.875	196		50.62
			196	50.62
			196	50.62
31/07/2025	10:55:53.405	196		50.62
			196	50.62
			196	50.62
31/07/2025	10:55:50.520	30		50.62
			30	50.62
			30	50.62
31/07/2025	10:55:17.100	10		50.62
			10	50.62
			10	50.62
31/07/2025	10:55:00.092	100		50.63
			100	50.63
			100	50.63
31/07/2025	10:54:52.122	25		50.64
			25	50.64
			25	50.64
31/07/2025	10:54:44.397	10		50.64
			10	50.64
			10	50.64
31/07/2025	10:52:08.020	75		50.62
			75	50.62
			75	50.62
31/07/2025	10:50:53.625	600		50.60
			600	50.60
			600	50.60
31/07/2025	10:50:38.320	260		50.60
			260	50.60
			260	50.60
31/07/2025	10:50:04.580	29		50.59
			29	50.59
			29	50.59
31/07/2025	10:49:46.873	40		50.59
			40	50.59
			40	50.59
31/07/2025	10:49:38.660	5		50.59
			5	50.59
			5	50.59
31/07/2025	10:49:30.814	270		50.58
			270	50.58
			270	50.58
31/07/2025	10:47:52.549	10		50.60
			10	50.60
			10	50.60
31/07/2025	10:47:52.152	40		50.61
			40	50.61
			40	50.61
31/07/2025	10:47:11.449	20		50.61
			20	50.61
			20	50.61
31/07/2025	10:46:54.878	150		50.62
			150	50.62
			150	50.62
31/07/2025	10:46:49.156	200		50.61
			200	50.61
			200	50.61
31/07/2025	10:46:40.386	200		50.62
			200	50.62
			200	50.62
31/07/2025	10:46:31.709	316		50.62
			316	50.62
			316	50.62
31/07/2025	10:44:09.700	100		50.66
			100	50.66
			100	50.66
31/07/2025	10:43:37.649	5		50.65
			5	50.65
			5	50.65
31/07/2025	10:43:20.539	2		50.65
			2	50.65
			2	50.65
31/07/2025	10:42:22.543	30		50.64
			30	50.64
			30	50.64
31/07/2025	10:40:25.971	2		50.67
			2	50.67
			2	50.67
31/07/2025	10:39:36.435	50		50.66
			50	50.66
			50	50.66
31/07/2025	10:39:22.547	100		50.68
			100	50.68
			100	50.68
31/07/2025	10:38:18.232	100		50.64
			100	50.64
			100	50.64
31/07/2025	10:38:07.344	3		50.64
			3	50.64
			3	50.64
31/07/2025	10:37:24.675	20		50.64
			20	50.64
			20	50.64
31/07/2025	10:36:49.957	19		50.66
			19	50.66
			19	50.66
31/07/2025	10:36:39.136	15		50.66
			15	50.66
			15	50.66
31/07/2025	10:36:31.139	600		50.65
			600	50.65
			600	50.65
31/07/2025	10:32:58.359	10		50.63
			10	50.63
			10	50.63
31/07/2025	10:32:53.916	12		50.63
			12	50.63
			12	50.63
31/07/2025	10:30:56.233	1 578		50.68
			1 578	50.68
			1 578	50.68
31/07/2025	10:29:33.814	2		50.67
			2	50.67
			2	50.67
31/07/2025	10:29:19.453	300		50.68
			300	50.68
			300	50.68
31/07/2025	10:28:50.187	15		50.69
			15	50.69
			15	50.69
31/07/2025	10:27:51.782	1		50.69
			1	50.69
			1	50.69
31/07/2025	10:27:47.482	20		50.69
			20	50.69
			20	50.69
31/07/2025	10:27:37.352	80		50.70
			80	50.70
			80	50.70
31/07/2025	10:24:43.781	25		50.70
			25	50.70
			25	50.70
31/07/2025	10:22:21.943	40		50.69
			40	50.69
			40	50.69
31/07/2025	10:21:52.217	50		50.67
			50	50.67
			50	50.67
31/07/2025	10:21:05.454	200		50.69
			200	50.69
			200	50.69
31/07/2025	10:18:17.023	2		50.68
			2	50.68
			2	50.68
31/07/2025	10:18:02.005	100		50.68
			100	50.68
			100	50.68
31/07/2025	10:17:22.533	30		50.65
			30	50.65
			30	50.65
31/07/2025	10:16:36.323	50		50.64
			50	50.64
			50	50.64
31/07/2025	10:16:24.121	39		50.64
			39	50.64
			39	50.64
31/07/2025	10:16:17.205	100		50.63
			100	50.63
			100	50.63
31/07/2025	10:14:58.033	400		50.65
			400	50.65
			400	50.65
31/07/2025	10:12:04.789	21		50.66
			21	50.66
			21	50.66
31/07/2025	10:11:49.738	10		50.69
			10	50.69
			10	50.69
31/07/2025	10:11:31.954	60		50.69
			60	50.69
			60	50.69
31/07/2025	10:10:45.310	3		50.66
			3	50.66
			3	50.66
31/07/2025	10:08:46.186	1		50.67
			1	50.67
			1	50.67
31/07/2025	10:08:36.357	118		50.67
			118	50.67
			118	50.67
31/07/2025	10:08:36.153	10		50.67
			10	50.67
			10	50.67
31/07/2025	10:08:18.911	196		50.66
			196	50.66
			196	50.66
31/07/2025	10:08:02.461	10		50.67
			10	50.67
			10	50.67
31/07/2025	10:07:54.018	20		50.67
			20	50.67
			20	50.67
31/07/2025	10:06:51.297	20		50.66
			20	50.66
			20	50.66
31/07/2025	10:06:32.952	27		50.67
			27	50.67
			27	50.67
31/07/2025	10:06:06.274	40		50.66
			40	50.66
			40	50.66
31/07/2025	10:05:15.193	50		50.68
			50	50.68
			50	50.68
31/07/2025	10:04:02.669	40		50.67
			40	50.67
			40	50.67
31/07/2025	10:03:57.469	200		50.67
			200	50.67
			200	50.67
31/07/2025	10:03:39.708	200		50.70
			200	50.70
			200	50.70
31/07/2025	10:03:08.188	3		50.69
			3	50.69
			3	50.69
31/07/2025	10:02:50.485	1		50.67
			1	50.67
			1	50.67
31/07/2025	10:02:26.376	3		50.65
			3	50.65
			3	50.65
31/07/2025	10:01:59.781	99		50.66
			99	50.66
			99	50.66
31/07/2025	10:00:16.090	2		50.69
			2	50.69
			2	50.69
31/07/2025	09:59:41.429	50		50.67
			50	50.67
			50	50.67
31/07/2025	09:58:11.994	7		50.67
			7	50.67
			7	50.67
31/07/2025	09:57:43.610	60		50.67
			60	50.67
			60	50.67
31/07/2025	09:56:56.670	493		50.68
			493	50.68
			493	50.68
31/07/2025	09:56:48.699	39		50.68
			39	50.68
			39	50.68
31/07/2025	09:56:19.951	80		50.68
			80	50.68
			80	50.68
31/07/2025	09:56:12.774	2 000		50.67
			2 000	50.67
			2 000	50.67
31/07/2025	09:56:05.808	15		50.69
			15	50.69
			15	50.69
31/07/2025	09:55:39.242	10		50.69
			10	50.69
			10	50.69
31/07/2025	09:55:32.498	19		50.68
			19	50.68
			19	50.68
31/07/2025	09:53:04.284	6		50.73
			6	50.73
			6	50.73
31/07/2025	09:53:00.172	20		50.73
			20	50.73
			20	50.73
31/07/2025	09:52:50.098	8		50.72
			8	50.72
			8	50.72
31/07/2025	09:49:30.092	1		50.76
			1	50.76
			1	50.76
31/07/2025	09:49:15.002	12		50.75
			12	50.75
			12	50.75
31/07/2025	09:48:25.184	90		50.71
			90	50.71
			90	50.71
31/07/2025	09:47:49.802	500		50.74
			500	50.74
			500	50.74
31/07/2025	09:47:31.096	42		50.74
			42	50.74
			42	50.74
31/07/2025	09:47:30.163	10		50.74
			10	50.74
			10	50.74
31/07/2025	09:46:58.619	220		50.73
			220	50.73
			220	50.73
31/07/2025	09:45:22.901	2		50.70
			2	50.70
			2	50.70
31/07/2025	09:45:12.083	197		50.71
			197	50.71
			197	50.71
31/07/2025	09:44:01.126	60		50.66
			60	50.66
			60	50.66
31/07/2025	09:43:35.541	100		50.64
			100	50.64
			100	50.64
31/07/2025	09:43:13.049	1		50.63
			1	50.63
			1	50.63
31/07/2025	09:43:00.999	97		50.64
			97	50.64
			97	50.64
31/07/2025	09:41:18.545	30		50.61
			30	50.61
			30	50.61
31/07/2025	09:41:18.207	20		50.61
			20	50.61
			20	50.61
31/07/2025	09:40:59.195	6		50.61
			6	50.61
			6	50.61
31/07/2025	09:40:52.032	395		50.61
			395	50.61
			395	50.61
31/07/2025	09:40:23.867	196		50.60
			196	50.60
			196	50.60
31/07/2025	09:39:34.001	20		50.64
			20	50.64
			20	50.64
31/07/2025	09:38:50.549	30		50.61
			30	50.61
			30	50.61
31/07/2025	09:36:38.631	1		50.58
			1	50.58
			1	50.58
31/07/2025	09:33:37.963	42		50.53
			42	50.53
			42	50.53
31/07/2025	09:32:38.196	400		50.54
			400	50.54
			400	50.54
31/07/2025	09:31:23.663	1		50.49
			1	50.49
			1	50.49
31/07/2025	09:31:17.943	16		50.50
			16	50.50
			16	50.50
31/07/2025	09:31:14.041	4		50.50
			4	50.50
			4	50.50
31/07/2025	09:30:54.175	120		50.51
			120	50.51
			120	50.51
31/07/2025	09:30:48.918	750		50.50
			750	50.50
			750	50.50
31/07/2025	09:30:24.640	21		50.52
			21	50.52
			21	50.52
31/07/2025	09:30:07.321	11		50.52
			11	50.52
			11	50.52
31/07/2025	09:26:31.462	8		50.57
			8	50.57
			8	50.57
31/07/2025	09:26:20.782	295		50.57
			295	50.57
			295	50.57
31/07/2025	09:26:12.593	50		50.57
			50	50.57
			50	50.57
31/07/2025	09:24:55.902	25		50.54
			25	50.54
			25	50.54
31/07/2025	09:23:21.034	30		50.56
			30	50.56
			30	50.56
31/07/2025	09:22:44.057	5		50.54
			5	50.54
			5	50.54
31/07/2025	09:22:07.530	200		50.50
			200	50.50
			200	50.50
31/07/2025	09:21:04.552	60		50.48
			60	50.48
			60	50.48
31/07/2025	09:20:37.468	20		50.49
			20	50.49
			20	50.49
31/07/2025	09:19:28.482	500		50.50
			500	50.50
			500	50.50
31/07/2025	09:18:58.464	39		50.50
			39	50.50
			39	50.50
31/07/2025	09:18:53.196	2		50.50
			2	50.50
			2	50.50
31/07/2025	09:18:53.093	18		50.49
			18	50.49
			18	50.49
31/07/2025	09:17:45.349	100		50.43
			100	50.43
			100	50.43
31/07/2025	09:16:53.570	50		50.44
			50	50.44
			50	50.44
31/07/2025	09:16:29.655	80		50.43
			80	50.43
			80	50.43
31/07/2025	09:16:18.134	4		50.43
			4	50.43
			4	50.43
31/07/2025	09:15:00.699	10		50.42
			10	50.42
			10	50.42
31/07/2025	09:13:34.105	4		50.48
			4	50.48
			4	50.48
31/07/2025	09:12:59.993	33		50.50
			33	50.50
			33	50.50
31/07/2025	09:12:56.897	20		50.50
			20	50.50
			20	50.50
31/07/2025	09:12:06.188	5		50.54
			5	50.54
			5	50.54
31/07/2025	09:10:37.637	250		50.51
			250	50.51
			250	50.51
31/07/2025	09:10:30.005	126		50.50
			126	50.50
			126	50.50
31/07/2025	09:10:28.682	1		50.51
			1	50.51
			1	50.51
31/07/2025	09:09:33.043	200		50.49
			200	50.49
			200	50.49
31/07/2025	09:09:32.647	2		50.50
			2	50.50
			2	50.50
31/07/2025	09:09:32.350	145		50.51
			145	50.51
			145	50.51
31/07/2025	09:09:22.744	59		50.51
			59	50.51
			59	50.51
31/07/2025	09:07:51.997	595		50.46
			595	50.46
			595	50.46
31/07/2025	09:07:45.767	158		50.48
			158	50.48
			158	50.48
31/07/2025	09:07:34.554	20		50.50
			20	50.50
			20	50.50
31/07/2025	09:07:18.802	1		50.52
			1	50.52
			1	50.52
31/07/2025	09:07:08.471	200		50.52
			200	50.52
			200	50.52
31/07/2025	09:06:25.441	49		50.48
			49	50.48
			49	50.48
31/07/2025	09:05:03.818	2		50.48
			2	50.48
			2	50.48
31/07/2025	09:05:03.531	1		50.48
			1	50.48
			1	50.48
31/07/2025	09:04:47.875	500		50.46
			500	50.46
			500	50.46
31/07/2025	09:04:47.419	460		50.48
			100	50.48
			2	50.48
			197	50.48
			13	50.48
			2	50.48
			2	50.48
			60	50.48
			2	50.48
			1	50.48
			30	50.48
			430	50.48
			4	50.48
			14	50.48
			20	50.48
			2	50.48
			40	50.48
			1	50.48
31/07/2025	08:47:16.505	19		50.63
			19	50.63
			19	50.63
31/07/2025	08:46:19.067	200		50.82
			200	50.82
			200	50.82
31/07/2025	08:46:00.270	1		50.62
			1	50.62
			1	50.62
31/07/2025	08:37:11.229	15		50.60
			15	50.60
			13	50.60
			2	50.60
31/07/2025	08:35:31.377	589		50.80
			589	50.80
			589	50.80
31/07/2025	08:33:05.883	1 000		50.81
			1 000	50.81
			1 000	50.81
31/07/2025	08:30:44.464	590		50.79
			590	50.79
			590	50.79
31/07/2025	08:30:38.990	19		50.80
			19	50.80
			19	50.80
31/07/2025	08:27:12.196	1 180		50.80
			1 180	50.80
			139	50.80
			1 000	50.80
			41	50.80
31/07/2025	08:25:37.375	3		50.62
			3	50.62
			3	50.62
31/07/2025	08:25:18.858	1		50.81
			1	50.81
			1	50.81
31/07/2025	08:24:30.669	5		50.79
			5	50.79
			5	50.79
31/07/2025	08:22:41.537	150		50.82
			150	50.82
			150	50.82
31/07/2025	08:21:43.603	19		50.81
			19	50.81
			19	50.81
31/07/2025	08:21:03.842	23		50.82
			23	50.82
			23	50.82
31/07/2025	08:19:44.321	160		50.82
			160	50.82
			160	50.82
31/07/2025	08:18:28.408	60		50.83
			60	50.83
			60	50.83
31/07/2025	08:18:25.557	10		50.83
			10	50.83
			10	50.83
31/07/2025	08:18:14.570	384		50.64
			384	50.64
			384	50.64
31/07/2025	08:16:52.009	2		50.83
			2	50.83
			2	50.83
31/07/2025	08:15:16.147	3		50.82
			3	50.82
			3	50.82
31/07/2025	08:13:58.521	20		50.81
			20	50.81
			20	50.81
31/07/2025	08:12:22.919	300		50.81
			300	50.81
			300	50.81
31/07/2025	08:12:20.044	98		50.81
			98	50.81
			98	50.81
31/07/2025	08:11:20.374	5		50.81
			5	50.81
			5	50.81
31/07/2025	08:10:37.904	40		50.81
			40	50.81
			40	50.81
31/07/2025	08:10:01.111	40		50.81
			40	50.81
			40	50.81
31/07/2025	08:09:03.871	30		50.81
			30	50.81
			30	50.81
31/07/2025	08:09:03.811	30		50.81
			30	50.81
			30	50.81
31/07/2025	08:08:49.329	2 000		50.66
			2 000	50.66
			2 000	50.66
31/07/2025	08:08:33.046	50		50.76
			50	50.76
			50	50.76
31/07/2025	08:08:09.151	15		50.76
			15	50.76
			15	50.76
31/07/2025	08:06:32.361	10		50.77
			10	50.77
			10	50.77
31/07/2025	08:06:28.312	19		50.77
			19	50.77
			19	50.77
31/07/2025	08:05:59.197	2		50.78
			2	50.78
			2	50.78
31/07/2025	08:05:52.058	1		50.78
			1	50.78
			1	50.78
31/07/2025	08:05:29.518	20		50.78
			20	50.78
			20	50.78
31/07/2025	08:05:05.463	177		50.76
			177	50.76
			177	50.76
31/07/2025	08:04:02.792	68		50.75
			68	50.75
			66	50.75
			2	50.75
31/07/2025	08:01:09.484	592		50.74
			500	50.74
			92	50.74
			592	50.74
31/07/2025	08:00:27.632	9		50.62
			9	50.62
			9	50.62
31/07/2025	08:00:18.286	71		50.74
			71	50.74
			71	50.74
31/07/2025	07:57:39.420	50		50.70
			50	50.70
			1	50.70
			49	50.70
31/07/2025	07:54:59.193	20		50.72
			20	50.72
			20	50.72
31/07/2025	07:54:56.859	50		50.61
			50	50.61
			4	50.61
			46	50.61
31/07/2025	07:54:54.704	295		50.72
			295	50.72
			295	50.72
31/07/2025	07:53:32.543	30		50.72
			30	50.72
			30	50.72
31/07/2025	07:52:18.366	80		50.72
			80	50.72
			80	50.72
31/07/2025	07:51:19.212	51		50.71
			51	50.71
			51	50.71
31/07/2025	07:51:19.131	260		50.71
			260	50.71
			260	50.71
31/07/2025	07:50:19.962	31		50.70
			31	50.70
			31	50.70
31/07/2025	07:47:42.373	10		50.71
			10	50.71
			10	50.71
31/07/2025	07:43:19.161	1		50.70
			1	50.70
			1	50.70
31/07/2025	07:43:12.841	20		50.70
			20	50.70
			20	50.70
31/07/2025	07:35:04.519	49		50.70
			37	50.70
			49	50.70
			12	50.70
31/07/2025	07:31:25.610	27		50.73
			27	50.73
			27	50.73
31/07/2025	07:31:25.527	1		50.30
			1	50.30
			1	50.30
31/07/2025	07:30:13.518	2 525		50.73
			985	50.73
			10	50.73
			15	50.73
			1 111	50.73
			19	50.73
			100	50.73
			177	50.73
			99	50.73
			2	50.73
			9	50.73
			1 988	50.73
			30	50.73
			5	50.73
			500	50.73

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: 107.3852 / Ask: 107.4149
Volume: 23 173
+0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
31/07/2025 @ 14:26:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice