Tradegate Exchange

iShsIV-Digital Security UC.ETF

135

123

8.26

Date	Time	Volume	Order Volume	Price
13/06/2025	20:34:51.078	120		8.26
			120	8.26
			120	8.26
13/06/2025	20:30:33.754	100		8.275
			100	8.275
			100	8.275
13/06/2025	19:31:39.801	5		8.366
			5	8.366
			5	8.366
13/06/2025	18:52:41.992	100		8.371
			100	8.371
			100	8.371
13/06/2025	18:16:51.772	29		8.321
			29	8.321
			29	8.321
13/06/2025	18:02:22.787	6		8.371
			4	8.371
			2	8.371
			6	8.371
13/06/2025	17:26:58.624	288		8.315
			288	8.315
			288	8.315
13/06/2025	17:01:27.606	22		8.319
			22	8.319
			22	8.319
13/06/2025	17:00:01.321	3		8.321
			3	8.321
			3	8.321
13/06/2025	16:54:36.600	360		8.325
			360	8.325
			360	8.325
13/06/2025	16:48:15.151	180		8.305
			180	8.305
			180	8.305
13/06/2025	16:38:54.184	3		8.31
			3	8.31
			3	8.31
13/06/2025	16:36:04.708	87		8.292
			87	8.292
			87	8.292
13/06/2025	16:36:03.870	632		8.303
			632	8.303
			632	8.303
13/06/2025	16:34:20.140	224		8.288
			224	8.288
			224	8.288
13/06/2025	16:25:34.882	48		8.29
			48	8.29
			48	8.29
13/06/2025	16:20:03.021	6 000		8.306
			6 000	8.306
			6 000	8.306
13/06/2025	16:19:42.865	7		8.306
			7	8.306
			7	8.306
13/06/2025	16:17:12.749	4 453		8.294
			4 453	8.294
			4 453	8.294
13/06/2025	16:12:42.780	3		8.289
			3	8.289
			3	8.289
13/06/2025	16:12:38.557	25		8.298
			25	8.298
			25	8.298
13/06/2025	15:45:43.789	100		8.335
			100	8.335
			100	8.335
13/06/2025	15:39:13.634	500		8.353
			500	8.353
			500	8.353
13/06/2025	15:24:48.493	303		8.295
			303	8.295
			303	8.295
13/06/2025	15:14:47.753	36		8.308
			36	8.308
			36	8.308
13/06/2025	14:11:46.724	500		8.32
			500	8.32
			500	8.32
13/06/2025	14:11:08.858	2		8.32
			2	8.32
			2	8.32
13/06/2025	14:11:02.178	50		8.32
			50	8.32
			50	8.32
13/06/2025	14:10:43.687	2		8.32
			2	8.32
			2	8.32
13/06/2025	14:10:29.267	17		8.32
			17	8.32
			17	8.32
13/06/2025	14:10:16.441	5		8.32
			5	8.32
			5	8.32
13/06/2025	14:10:15.325	4		8.32
			4	8.32
			4	8.32
13/06/2025	14:10:09.032	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:10:07.077	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:09:48.109	3		8.32
			3	8.32
			3	8.32
13/06/2025	14:09:07.577	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:09:04.382	2		8.32
			2	8.32
			2	8.32
13/06/2025	14:07:56.707	4		8.32
			4	8.32
			4	8.32
13/06/2025	14:07:53.339	3		8.32
			3	8.32
			3	8.32
13/06/2025	14:07:51.223	17		8.32
			17	8.32
			17	8.32
13/06/2025	14:07:50.379	2		8.32
			2	8.32
			2	8.32
13/06/2025	14:07:49.751	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:07:45.197	14		8.32
			14	8.32
			14	8.32
13/06/2025	14:07:41.070	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:07:38.865	4		8.32
			4	8.32
			4	8.32
13/06/2025	14:06:34.926	2		8.32
			2	8.32
			2	8.32
13/06/2025	14:06:04.647	70		8.32
			70	8.32
			70	8.32
13/06/2025	14:04:52.809	4		8.32
			4	8.32
			4	8.32
13/06/2025	14:04:50.800	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:04:50.607	3		8.32
			3	8.32
			3	8.32
13/06/2025	14:04:49.139	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:04:48.913	9		8.32
			9	8.32
			9	8.32
13/06/2025	14:04:48.322	43		8.32
			43	8.32
			43	8.32
13/06/2025	14:04:48.056	55		8.32
			55	8.32
			55	8.32
13/06/2025	14:04:47.569	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:04:47.207	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:04:46.890	6		8.32
			6	8.32
			6	8.32
13/06/2025	14:04:45.815	1		8.32
			1	8.32
			1	8.32
13/06/2025	14:04:44.947	4		8.32
			4	8.32
			4	8.32
13/06/2025	14:04:43.287	2		8.32
			2	8.32
			2	8.32
13/06/2025	14:00:36.952	5		8.328
			5	8.328
			5	8.328
13/06/2025	13:48:42.773	46		8.332
			46	8.332
			46	8.332
13/06/2025	13:40:45.699	200		8.321
			200	8.321
			200	8.321
13/06/2025	13:37:23.756	50		8.333
			50	8.333
			50	8.333
13/06/2025	13:13:37.640	50		8.328
			50	8.328
			50	8.328
13/06/2025	13:12:22.182	60		8.33
			60	8.33
			60	8.33
13/06/2025	13:11:55.834	28		8.302
			28	8.302
			28	8.302
13/06/2025	13:06:12.348	134		8.319
			134	8.319
			134	8.319
13/06/2025	12:56:46.681	1 266		8.314
			1 266	8.314
			1 266	8.314
13/06/2025	12:44:12.486	3		8.304
			3	8.304
			3	8.304
13/06/2025	12:21:55.709	7		8.30
			7	8.30
			7	8.30
13/06/2025	12:19:57.857	13		8.295
			13	8.295
			13	8.295
13/06/2025	12:15:05.021	500		8.303
			500	8.303
			500	8.303
13/06/2025	12:07:15.356	2 409		8.295
			2 409	8.295
			2 409	8.295
13/06/2025	12:06:20.344	106		8.293
			106	8.293
			106	8.293
13/06/2025	12:03:46.053	1 204		8.296
			1 204	8.296
			1 204	8.296
13/06/2025	12:03:29.964	300		8.289
			300	8.289
			300	8.289
13/06/2025	11:55:03.894	192		8.298
			192	8.298
			192	8.298
13/06/2025	11:43:34.787	57		8.282
			57	8.282
			57	8.282
13/06/2025	11:10:35.441	500		8.287
			500	8.287
			500	8.287
13/06/2025	10:51:05.825	1 000		8.286
			1 000	8.286
			1 000	8.286
13/06/2025	10:44:43.364	41		8.28
			41	8.28
			41	8.28
13/06/2025	10:30:56.619	182		8.281
			182	8.281
			182	8.281
13/06/2025	09:50:20.982	1 210		8.29
			1 210	8.29
			1 210	8.29
13/06/2025	09:49:30.478	300		8.29
			300	8.29
			300	8.29
13/06/2025	09:39:07.710	510		8.263
			510	8.263
			510	8.263
13/06/2025	09:37:24.804	1		8.261
			1	8.261
			1	8.261
13/06/2025	09:34:53.578	13		8.261
			13	8.261
			13	8.261
13/06/2025	09:30:36.065	1 000		8.262
			1 000	8.262
			1 000	8.262
13/06/2025	09:29:48.029	125		8.271
			125	8.271
			125	8.271
13/06/2025	09:25:15.333	13		8.272
			13	8.272
			13	8.272
13/06/2025	09:25:10.507	2		8.269
			2	8.269
			2	8.269
13/06/2025	09:24:38.129	2		8.268
			2	8.268
			2	8.268
13/06/2025	09:23:03.390	1		8.271
			1	8.271
			1	8.271
13/06/2025	09:22:08.435	3		8.262
			3	8.262
			3	8.262
13/06/2025	09:21:35.699	5		8.277
			5	8.277
			5	8.277
13/06/2025	09:20:33.410	1		8.267
			1	8.267
			1	8.267
13/06/2025	09:20:12.381	5		8.268
			5	8.268
			5	8.268
13/06/2025	09:19:37.890	5		8.269
			5	8.269
			5	8.269
13/06/2025	09:19:34.588	100		8.269
			100	8.269
			100	8.269
13/06/2025	09:19:05.704	2		8.271
			2	8.271
			2	8.271
13/06/2025	09:16:44.784	250		8.272
			250	8.272
			250	8.272
13/06/2025	09:12:24.360	3		8.269
			3	8.269
			3	8.269
13/06/2025	09:12:12.299	1		8.286
			1	8.286
			1	8.286
13/06/2025	09:11:31.989	7		8.285
			7	8.285
			7	8.285
13/06/2025	09:09:11.630	3		8.287
			3	8.287
			3	8.287
13/06/2025	09:08:02.539	1		8.298
			1	8.298
			1	8.298
13/06/2025	09:07:12.057	1		8.28
			1	8.28
			1	8.28
13/06/2025	09:06:01.593	5		8.261
			5	8.261
			5	8.261
13/06/2025	09:05:55.957	1		8.286
			1	8.286
			1	8.286
13/06/2025	09:05:55.055	2		8.286
			2	8.286
			2	8.286
13/06/2025	09:05:50.319	256		8.288
			240	8.288
			12	8.288
			1	8.288
			1	8.288
			256	8.288
			1	8.288
			1	8.288
13/06/2025	08:51:52.106	1 000		8.264
			1 000	8.264
			130	8.264
			870	8.264
13/06/2025	08:50:03.282	60		8.365
			60	8.365
			60	8.365
13/06/2025	08:47:47.006	362		8.365
			362	8.365
			362	8.365
13/06/2025	08:47:06.198	50		8.266
			50	8.266
			50	8.266
13/06/2025	08:35:38.065	59		8.261
			59	8.261
			59	8.261
13/06/2025	08:27:51.387	809		8.257
			200	8.257
			200	8.257
			96	8.257
			100	8.257
			150	8.257
			63	8.257
			809	8.257
13/06/2025	08:15:11.908	24		8.262
			24	8.262
			24	8.262
13/06/2025	08:01:50.125	3		8.265
			3	8.265
			3	8.265
13/06/2025	08:01:02.637	28		8.358
			28	8.358
			28	8.358
13/06/2025	08:00:33.078	3		8.358
			3	8.358
			3	8.358
13/06/2025	07:37:33.323	1 098		8.358
			500	8.358
			1 098	8.358
			598	8.358

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: 98.8647 / Ask: 99.0248
Volume: 20 656
-0.92%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice