Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

488

452

94.10

Date	Time	Volume	Order Volume	Price
17/09/2025	21:48:34.465	53		94.10
			53	94.10
			53	94.10
17/09/2025	21:40:29.982	10		94.14
			10	94.14
			10	94.14
17/09/2025	21:40:07.327	53		94.12
			53	94.12
			53	94.12
17/09/2025	21:37:02.213	38		94.02
			38	94.02
			38	94.02
17/09/2025	21:36:11.034	25		94.04
			25	94.04
			25	94.04
17/09/2025	21:14:47.219	78		93.97
			78	93.97
			78	93.97
17/09/2025	21:03:25.342	20		93.62
			20	93.62
			20	93.62
17/09/2025	20:59:13.437	1		93.30
			1	93.30
			1	93.30
17/09/2025	20:59:00.458	6		93.61
			6	93.61
			6	93.61
17/09/2025	20:58:11.520	2		93.53
			2	93.53
			2	93.53
17/09/2025	20:54:02.168	1		93.33
			1	93.33
			1	93.33
17/09/2025	20:53:31.995	2		93.33
			2	93.33
			2	93.33
17/09/2025	20:53:03.613	1		93.39
			1	93.39
			1	93.39
17/09/2025	20:52:46.625	1		93.23
			1	93.23
			1	93.23
17/09/2025	20:52:16.443	1		93.23
			1	93.23
			1	93.23
17/09/2025	20:51:33.076	3		93.19
			3	93.19
			3	93.19
17/09/2025	20:51:01.387	1		93.34
			1	93.34
			1	93.34
17/09/2025	20:50:39.456	5		93.32
			5	93.32
			5	93.32
17/09/2025	20:49:33.357	1		93.29
			1	93.29
			1	93.29
17/09/2025	20:48:44.755	4		93.35
			4	93.35
			4	93.35
17/09/2025	20:46:29.439	1		93.27
			1	93.27
			1	93.27
17/09/2025	20:43:56.525	15		93.07
			15	93.07
			15	93.07
17/09/2025	20:43:23.534	1		93.10
			1	93.10
			1	93.10
17/09/2025	20:42:40.994	1		93.13
			1	93.13
			1	93.13
17/09/2025	20:42:32.519	6		93.30
			6	93.30
			6	93.30
17/09/2025	20:42:10.119	2		93.34
			2	93.34
			2	93.34
17/09/2025	20:41:11.468	1		93.36
			1	93.36
			1	93.36
17/09/2025	20:40:53.065	1		93.15
			1	93.15
			1	93.15
17/09/2025	20:33:30.111	1		93.37
			1	93.37
			1	93.37
17/09/2025	20:33:01.241	1		93.40
			1	93.40
			1	93.40
17/09/2025	20:32:22.619	1		93.25
			1	93.25
			1	93.25
17/09/2025	20:29:24.844	104		93.43
			104	93.43
			104	93.43
17/09/2025	20:29:15.821	2		93.24
			2	93.24
			2	93.24
17/09/2025	20:26:22.506	1		93.36
			1	93.36
			1	93.36
17/09/2025	20:24:03.769	12		93.29
			12	93.29
			12	93.29
17/09/2025	20:24:03.026	3		93.11
			3	93.11
			3	93.11
17/09/2025	20:23:40.801	3		93.26
			3	93.26
			3	93.26
17/09/2025	20:23:29.010	11		93.24
			11	93.24
			11	93.24
17/09/2025	20:22:54.434	12		93.23
			12	93.23
			12	93.23
17/09/2025	20:19:44.874	1		93.11
			1	93.11
			1	93.11
17/09/2025	20:19:00.110	1		93.06
			1	93.06
			1	93.06
17/09/2025	20:18:28.929	1		93.08
			1	93.08
			1	93.08
17/09/2025	20:17:35.431	1		92.81
			1	92.81
			1	92.81
17/09/2025	20:16:06.304	2		92.92
			2	92.92
			2	92.92
17/09/2025	20:14:53.373	1		92.78
			1	92.78
			1	92.78
17/09/2025	20:14:44.452	730		93.00
			80	93.00
			650	93.00
			730	93.00
17/09/2025	20:14:31.978	113		92.84
			5	92.84
			100	92.84
			10	92.84
			8	92.84
			22	92.84
			56	92.84
			25	92.84
17/09/2025	20:14:31.862	25		92.84
			10	92.84
			4	92.84
			25	92.84
			11	92.84
17/09/2025	20:12:29.101	1		93.15
			1	93.15
			1	93.15
17/09/2025	20:12:00.381	1		93.19
			1	93.19
			1	93.19
17/09/2025	20:11:24.362	117		93.20
			117	93.20
			117	93.20
17/09/2025	20:11:17.246	1		93.18
			1	93.18
			1	93.18
17/09/2025	20:08:29.907	11		93.21
			11	93.21
			11	93.21
17/09/2025	20:08:29.845	1		93.21
			1	93.21
			1	93.21
17/09/2025	20:06:07.176	9		93.62
			9	93.62
			9	93.62
17/09/2025	20:04:07.451	7		93.68
			7	93.68
			7	93.68
17/09/2025	20:03:51.662	1		93.66
			1	93.66
			1	93.66
17/09/2025	20:03:36.960	1		93.69
			1	93.69
			1	93.69
17/09/2025	20:02:39.080	164		93.40
			1	93.40
			164	93.40
			161	93.40
			1	93.40
			1	93.40
17/09/2025	19:57:21.635	106		93.61
			106	93.61
			106	93.61
17/09/2025	19:54:29.963	30		93.59
			30	93.59
			30	93.59
17/09/2025	19:50:53.345	10		93.61
			10	93.61
			10	93.61
17/09/2025	19:46:10.571	2		93.83
			2	93.83
			2	93.83
17/09/2025	19:44:49.954	2		93.83
			2	93.83
			2	93.83
17/09/2025	19:30:23.894	1		93.51
			1	93.51
			1	93.51
17/09/2025	19:28:38.756	1		93.67
			1	93.67
			1	93.67
17/09/2025	19:28:30.729	4		93.49
			4	93.49
			4	93.49
17/09/2025	19:28:08.983	1		93.67
			1	93.67
			1	93.67
17/09/2025	19:27:24.617	1		93.49
			1	93.49
			1	93.49
17/09/2025	19:27:12.252	3		93.49
			3	93.49
			3	93.49
17/09/2025	19:26:41.560	3		93.67
			3	93.67
			3	93.67
17/09/2025	19:22:53.871	2		93.67
			2	93.67
			2	93.67
17/09/2025	19:19:58.397	10		93.67
			10	93.67
			10	93.67
17/09/2025	19:07:25.365	2		93.46
			2	93.46
			2	93.46
17/09/2025	19:03:53.482	1		93.49
			1	93.49
			1	93.49
17/09/2025	19:03:24.985	5		93.67
			5	93.67
			5	93.67
17/09/2025	19:02:59.948	5		93.65
			5	93.65
			5	93.65
17/09/2025	18:57:41.114	40		93.56
			40	93.56
			40	93.56
17/09/2025	18:56:17.714	30		93.37
			30	93.37
			30	93.37
17/09/2025	18:52:45.986	1		93.55
			1	93.55
			1	93.55
17/09/2025	18:52:15.101	1		93.55
			1	93.55
			1	93.55
17/09/2025	18:51:40.087	1		93.37
			1	93.37
			1	93.37
17/09/2025	18:48:58.892	1		93.28
			1	93.28
			1	93.28
17/09/2025	18:48:43.614	11		93.46
			11	93.46
			11	93.46
17/09/2025	18:48:19.049	1		93.30
			1	93.30
			1	93.30
17/09/2025	18:39:51.623	1		93.32
			1	93.32
			1	93.32
17/09/2025	18:36:37.936	1		93.37
			1	93.37
			1	93.37
17/09/2025	18:36:08.145	1		93.56
			1	93.56
			1	93.56
17/09/2025	18:35:47.568	22		93.38
			22	93.38
			22	93.38
17/09/2025	18:35:11.795	1		93.54
			1	93.54
			1	93.54
17/09/2025	18:34:41.807	1		93.56
			1	93.56
			1	93.56
17/09/2025	18:34:09.702	1		93.41
			1	93.41
			1	93.41
17/09/2025	18:32:50.477	1		93.39
			1	93.39
			1	93.39
17/09/2025	18:32:42.118	1		93.57
			1	93.57
			1	93.57
17/09/2025	18:32:12.835	1		93.58
			1	93.58
			1	93.58
17/09/2025	18:31:23.425	1		93.42
			1	93.42
			1	93.42
17/09/2025	18:26:00.589	1		93.42
			1	93.42
			1	93.42
17/09/2025	18:23:07.535	2		93.45
			2	93.45
			2	93.45
17/09/2025	18:20:13.721	2		93.61
			2	93.61
			2	93.61
17/09/2025	18:19:58.665	25		93.44
			25	93.44
			25	93.44
17/09/2025	18:19:37.199	2		93.42
			2	93.42
			2	93.42
17/09/2025	18:12:36.838	20		93.60
			20	93.60
			20	93.60
17/09/2025	18:12:31.889	1		93.42
			1	93.42
			1	93.42
17/09/2025	18:11:48.921	1		93.60
			1	93.60
			1	93.60
17/09/2025	18:09:01.885	1		93.63
			1	93.63
			1	93.63
17/09/2025	18:09:01.181	16		93.63
			16	93.63
			16	93.63
17/09/2025	18:06:56.926	5		93.45
			5	93.45
			5	93.45
17/09/2025	18:06:54.611	5		93.45
			5	93.45
			5	93.45
17/09/2025	18:06:31.275	1		93.47
			1	93.47
			1	93.47
17/09/2025	18:04:39.677	53		93.42
			53	93.42
			53	93.42
17/09/2025	18:04:11.021	1		93.42
			1	93.42
			1	93.42
17/09/2025	18:03:14.457	1		93.60
			1	93.60
			1	93.60
17/09/2025	18:03:00.774	27		93.61
			27	93.61
			27	93.61
17/09/2025	18:02:29.519	3		93.64
			3	93.64
			3	93.64
17/09/2025	18:00:47.221	100		93.63
			100	93.63
			100	93.63
17/09/2025	17:58:49.152	15		93.47
			15	93.47
			15	93.47
17/09/2025	17:58:10.990	1		93.45
			1	93.45
			1	93.45
17/09/2025	17:56:37.249	100		93.63
			100	93.63
			100	93.63
17/09/2025	17:55:24.258	1		93.63
			1	93.63
			1	93.63
17/09/2025	17:54:55.067	1		93.63
			1	93.63
			1	93.63
17/09/2025	17:54:17.327	5		93.45
			5	93.45
			4	93.45
			1	93.45
17/09/2025	17:49:55.911	59		93.68
			59	93.68
			59	93.68
17/09/2025	17:48:08.882	1		93.50
			1	93.50
			1	93.50
17/09/2025	17:45:58.196	1		93.71
			1	93.71
			1	93.71
17/09/2025	17:45:34.753	1		93.53
			1	93.53
			1	93.53
17/09/2025	17:44:16.873	1		93.49
			1	93.49
			1	93.49
17/09/2025	17:39:27.641	216		93.50
			216	93.50
			216	93.50
17/09/2025	17:39:27.557	5		93.50
			5	93.50
			5	93.50
17/09/2025	17:33:27.651	1		93.76
			1	93.76
			1	93.76
17/09/2025	17:32:57.862	1		93.75
			1	93.75
			1	93.75
17/09/2025	17:32:14.475	12		93.56
			12	93.56
			12	93.56
17/09/2025	17:32:14.403	11		93.56
			11	93.56
			11	93.56
17/09/2025	17:28:50.584	178		93.62
			178	93.62
			178	93.62
17/09/2025	17:28:41.473	9		93.64
			9	93.64
			9	93.64
17/09/2025	17:22:22.729	2		93.73
			2	93.73
			2	93.73
17/09/2025	17:19:31.596	1		93.71
			1	93.71
			1	93.71
17/09/2025	17:19:17.937	280		93.73
			280	93.73
			280	93.73
17/09/2025	17:18:12.804	1		93.71
			1	93.71
			1	93.71
17/09/2025	17:16:29.062	2		93.73
			2	93.73
			2	93.73
17/09/2025	17:15:58.074	1		93.70
			1	93.70
			1	93.70
17/09/2025	17:15:18.573	100		93.68
			100	93.68
			100	93.68
17/09/2025	17:13:51.831	47		93.63
			47	93.63
			47	93.63
17/09/2025	17:13:29.996	100		93.63
			100	93.63
			100	93.63
17/09/2025	17:06:08.887	2		93.63
			2	93.63
			2	93.63
17/09/2025	17:05:55.708	7		93.61
			7	93.61
			7	93.61
17/09/2025	17:04:52.632	4		93.61
			4	93.61
			4	93.61
17/09/2025	17:03:27.394	2		93.63
			2	93.63
			2	93.63
17/09/2025	17:00:08.223	98		93.63
			98	93.63
			98	93.63
17/09/2025	16:59:21.709	117		93.66
			117	93.66
			117	93.66
17/09/2025	16:58:20.564	427		93.65
			427	93.65
			427	93.65
17/09/2025	16:55:09.001	11		93.68
			11	93.68
			11	93.68
17/09/2025	16:53:45.379	1		93.66
			1	93.66
			1	93.66
17/09/2025	16:47:02.781	1		93.66
			1	93.66
			1	93.66
17/09/2025	16:45:16.814	8		93.63
			8	93.63
			8	93.63
17/09/2025	16:45:04.750	22		93.65
			22	93.65
			22	93.65
17/09/2025	16:43:07.612	100		93.64
			100	93.64
			100	93.64
17/09/2025	16:30:48.396	13		93.72
			13	93.72
			13	93.72
17/09/2025	16:30:40.423	1		93.69
			1	93.69
			1	93.69
17/09/2025	16:28:54.250	158		93.69
			158	93.69
			158	93.69
17/09/2025	16:23:59.433	1		93.76
			1	93.76
			1	93.76
17/09/2025	16:23:05.899	86		93.78
			86	93.78
			86	93.78
17/09/2025	16:14:24.566	1		93.79
			1	93.79
			1	93.79
17/09/2025	16:14:07.958	34		93.82
			34	93.82
			34	93.82
17/09/2025	16:10:33.090	1		93.77
			1	93.77
			1	93.77
17/09/2025	16:10:27.992	1		93.77
			1	93.77
			1	93.77
17/09/2025	16:09:59.599	1		93.78
			1	93.78
			1	93.78
17/09/2025	16:09:01.552	3		93.81
			3	93.81
			3	93.81
17/09/2025	16:06:21.084	7		93.84
			7	93.84
			7	93.84
17/09/2025	16:06:01.063	1		93.84
			1	93.84
			1	93.84
17/09/2025	16:05:58.751	8		93.84
			8	93.84
			8	93.84
17/09/2025	16:02:10.158	25		93.76
			25	93.76
			25	93.76
17/09/2025	16:00:01.826	2		93.88
			2	93.88
			2	93.88
17/09/2025	15:59:30.376	6		93.85
			6	93.85
			6	93.85
17/09/2025	15:58:59.156	65		93.86
			65	93.86
			65	93.86
17/09/2025	15:58:56.504	1		93.87
			1	93.87
			1	93.87
17/09/2025	15:53:20.421	272		94.01
			272	94.01
			272	94.01
17/09/2025	15:50:09.868	6		93.97
			6	93.97
			6	93.97
17/09/2025	15:48:31.893	1		93.87
			1	93.87
			1	93.87
17/09/2025	15:48:04.517	1		93.85
			1	93.85
			1	93.85
17/09/2025	15:46:32.713	1		93.77
			1	93.77
			1	93.77
17/09/2025	15:45:58.178	15		93.72
			15	93.72
			15	93.72
17/09/2025	15:45:31.890	1		93.73
			1	93.73
			1	93.73
17/09/2025	15:45:12.356	9		93.75
			9	93.75
			9	93.75
17/09/2025	15:45:05.133	2		93.77
			2	93.77
			2	93.77
17/09/2025	15:45:02.313	823		93.77
			823	93.77
			823	93.77
17/09/2025	15:45:00.904	305		93.75
			305	93.75
			305	93.75
17/09/2025	15:44:58.890	1		93.75
			1	93.75
			1	93.75
17/09/2025	15:44:04.752	1		93.76
			1	93.76
			1	93.76
17/09/2025	15:43:30.052	2		93.85
			2	93.85
			2	93.85
17/09/2025	15:42:17.736	41		93.78
			41	93.78
			41	93.78
17/09/2025	15:42:16.534	34		93.74
			34	93.74
			34	93.74
17/09/2025	15:39:24.383	1		93.90
			1	93.90
			1	93.90
17/09/2025	15:38:48.963	1		93.95
			1	93.95
			1	93.95
17/09/2025	15:38:15.349	1		93.90
			1	93.90
			1	93.90
17/09/2025	15:36:11.136	3		94.01
			3	94.01
			3	94.01
17/09/2025	15:33:11.719	1		94.27
			1	94.27
			1	94.27
17/09/2025	15:30:24.982	13		94.39
			13	94.39
			13	94.39
17/09/2025	15:29:28.965	20		94.24
			20	94.24
			20	94.24
17/09/2025	15:23:32.912	18		94.19
			18	94.19
			18	94.19
17/09/2025	15:21:08.836	1		94.19
			1	94.19
			1	94.19
17/09/2025	15:15:32.494	1		94.22
			1	94.22
			1	94.22
17/09/2025	15:12:12.648	1		94.24
			1	94.24
			1	94.24
17/09/2025	15:11:39.241	1		94.24
			1	94.24
			1	94.24
17/09/2025	15:11:06.143	1		94.21
			1	94.21
			1	94.21
17/09/2025	15:08:02.256	2		94.22
			2	94.22
			2	94.22
17/09/2025	15:01:56.141	1		94.27
			1	94.27
			1	94.27
17/09/2025	14:54:59.886	3		94.29
			3	94.29
			3	94.29
17/09/2025	14:54:37.316	8		94.26
			8	94.26
			8	94.26
17/09/2025	14:53:03.464	3		94.28
			3	94.28
			3	94.28
17/09/2025	14:51:56.460	20		94.26
			20	94.26
			20	94.26
17/09/2025	14:45:39.819	1		94.25
			1	94.25
			1	94.25
17/09/2025	14:41:56.501	1		94.25
			1	94.25
			1	94.25
17/09/2025	14:39:55.376	1		94.29
			1	94.29
			1	94.29
17/09/2025	14:39:00.581	30		94.29
			30	94.29
			30	94.29
17/09/2025	14:33:43.224	1		94.29
			1	94.29
			1	94.29
17/09/2025	14:33:10.793	1		94.29
			1	94.29
			1	94.29
17/09/2025	14:32:28.222	1		94.29
			1	94.29
			1	94.29
17/09/2025	14:28:34.875	18		94.31
			18	94.31
			18	94.31
17/09/2025	14:28:20.395	5		94.31
			5	94.31
			5	94.31
17/09/2025	14:27:01.896	5		94.28
			5	94.28
			5	94.28
17/09/2025	14:26:35.854	1		94.29
			1	94.29
			1	94.29
17/09/2025	14:25:52.567	1		94.28
			1	94.28
			1	94.28
17/09/2025	14:25:48.946	1		94.26
			1	94.26
			1	94.26
17/09/2025	14:24:56.623	19		94.25
			19	94.25
			19	94.25
17/09/2025	14:24:50.282	5		94.26
			5	94.26
			5	94.26
17/09/2025	14:23:15.997	2		94.23
			2	94.23
			2	94.23
17/09/2025	14:22:51.646	8		94.25
			8	94.25
			8	94.25
17/09/2025	14:20:29.784	100		94.26
			100	94.26
			100	94.26
17/09/2025	14:15:49.750	53		94.23
			53	94.23
			53	94.23
17/09/2025	14:13:06.115	1		94.22
			1	94.22
			1	94.22
17/09/2025	14:12:09.740	1		94.20
			1	94.20
			1	94.20
17/09/2025	14:09:30.530	1		94.19
			1	94.19
			1	94.19
17/09/2025	14:08:58.920	1		94.17
			1	94.17
			1	94.17
17/09/2025	14:07:43.719	21		94.17
			21	94.17
			21	94.17
17/09/2025	14:07:38.549	6		94.19
			6	94.19
			6	94.19
17/09/2025	14:02:53.765	1		94.22
			1	94.22
			1	94.22
17/09/2025	14:00:29.994	1 243		94.21
			1 243	94.21
			1 243	94.21
17/09/2025	14:00:23.885	100		94.21
			100	94.21
			100	94.21
17/09/2025	13:56:52.244	410		94.21
			410	94.21
			410	94.21
17/09/2025	13:55:39.490	26		94.21
			26	94.21
			26	94.21
17/09/2025	13:53:57.520	1		94.18
			1	94.18
			1	94.18
17/09/2025	13:53:13.348	1		94.18
			1	94.18
			1	94.18
17/09/2025	13:50:26.090	1		94.17
			1	94.17
			1	94.17
17/09/2025	13:49:57.985	1		94.18
			1	94.18
			1	94.18
17/09/2025	13:46:23.355	15		94.12
			15	94.12
			15	94.12
17/09/2025	13:45:30.768	135		94.12
			135	94.12
			135	94.12
17/09/2025	13:36:33.127	3		94.13
			3	94.13
			3	94.13
17/09/2025	13:28:32.265	7		94.22
			7	94.22
			7	94.22
17/09/2025	13:26:48.857	1		94.24
			1	94.24
			1	94.24
17/09/2025	13:21:53.433	1		94.23
			1	94.23
			1	94.23
17/09/2025	13:15:12.701	1		94.23
			1	94.23
			1	94.23
17/09/2025	13:14:43.309	1		94.23
			1	94.23
			1	94.23
17/09/2025	13:13:55.612	1		94.18
			1	94.18
			1	94.18
17/09/2025	13:10:56.373	1		94.09
			1	94.09
			1	94.09
17/09/2025	13:04:49.544	1		94.14
			1	94.14
			1	94.14
17/09/2025	13:00:47.361	1		94.22
			1	94.22
			1	94.22
17/09/2025	12:52:30.952	1		94.15
			1	94.15
			1	94.15
17/09/2025	12:52:01.768	1		94.15
			1	94.15
			1	94.15
17/09/2025	12:51:20.116	1		94.12
			1	94.12
			1	94.12
17/09/2025	12:43:31.735	3		94.20
			3	94.20
			3	94.20
17/09/2025	12:41:36.563	15		94.17
			15	94.17
			15	94.17
17/09/2025	12:40:50.784	50		94.21
			50	94.21
			50	94.21
17/09/2025	12:32:46.299	1		94.17
			1	94.17
			1	94.17
17/09/2025	12:32:07.451	1		94.13
			1	94.13
			1	94.13
17/09/2025	12:31:33.229	2		94.10
			2	94.10
			2	94.10
17/09/2025	12:31:27.022	2		94.15
			2	94.15
			2	94.15
17/09/2025	12:24:13.696	1		94.18
			1	94.18
			1	94.18
17/09/2025	12:22:09.531	4		94.27
			4	94.27
			4	94.27
17/09/2025	12:21:55.125	100		94.27
			100	94.27
			100	94.27
17/09/2025	12:15:33.004	1		94.19
			1	94.19
			1	94.19
17/09/2025	12:04:57.464	212		94.22
			212	94.22
			212	94.22
17/09/2025	11:56:35.780	24		94.21
			24	94.21
			24	94.21
17/09/2025	11:44:23.799	110		94.23
			110	94.23
			110	94.23
17/09/2025	11:42:48.223	1		94.26
			1	94.26
			1	94.26
17/09/2025	11:40:39.572	5		94.26
			5	94.26
			5	94.26
17/09/2025	11:40:34.433	4		94.28
			4	94.28
			4	94.28
17/09/2025	11:39:51.269	1		94.26
			1	94.26
			1	94.26
17/09/2025	11:35:09.408	1		94.27
			1	94.27
			1	94.27
17/09/2025	11:34:28.880	2		94.27
			2	94.27
			2	94.27
17/09/2025	11:33:26.101	1		94.27
			1	94.27
			1	94.27
17/09/2025	11:32:55.617	1		94.25
			1	94.25
			1	94.25
17/09/2025	11:31:57.082	1		94.24
			1	94.24
			1	94.24
17/09/2025	11:27:08.702	1		94.26
			1	94.26
			1	94.26
17/09/2025	11:25:06.987	1		94.21
			1	94.21
			1	94.21
17/09/2025	11:14:47.592	1		94.22
			1	94.22
			1	94.22
17/09/2025	11:10:24.101	1		94.26
			1	94.26
			1	94.26
17/09/2025	11:10:03.897	122		94.26
			1	94.26
			121	94.26
			122	94.26
17/09/2025	11:10:03.242	1 000		94.26
			1 000	94.26
			1 000	94.26
17/09/2025	11:09:12.839	1 000		94.27
			1 000	94.27
			1 000	94.27
17/09/2025	11:08:47.902	119		94.27
			119	94.27
			119	94.27
17/09/2025	11:08:45.222	1 002		94.27
			1 000	94.27
			2	94.27
			1 002	94.27
17/09/2025	11:08:30.612	1 000		94.27
			1 000	94.27
			1 000	94.27
17/09/2025	11:07:40.010	11		94.29
			11	94.29
			11	94.29
17/09/2025	11:07:05.241	25		94.23
			25	94.23
			25	94.23
17/09/2025	11:03:17.158	16		94.21
			16	94.21
			16	94.21
17/09/2025	11:02:33.610	1		94.19
			1	94.19
			1	94.19
17/09/2025	11:00:20.555	1		94.17
			1	94.17
			1	94.17
17/09/2025	11:00:08.774	1 688		94.21
			1 688	94.21
			1 301	94.21
			387	94.21
17/09/2025	10:57:11.876	1		94.19
			1	94.19
			1	94.19
17/09/2025	10:56:43.693	1		94.20
			1	94.20
			1	94.20
17/09/2025	10:54:45.802	53		94.13
			53	94.13
			53	94.13
17/09/2025	10:45:56.324	1		94.09
			1	94.09
			1	94.09
17/09/2025	10:43:23.496	1		93.95
			1	93.95
			1	93.95
17/09/2025	10:42:53.812	60		93.96
			60	93.96
			60	93.96
17/09/2025	10:42:46.739	918		93.98
			64	93.98
			918	93.98
			854	93.98
17/09/2025	10:42:46.654	1 000		93.98
			1 000	93.98
			1 000	93.98
17/09/2025	10:42:46.555	188		93.99
			28	93.99
			80	93.99
			188	93.99
			80	93.99
17/09/2025	10:42:14.860	158		94.03
			158	94.03
			158	94.03
17/09/2025	10:41:51.897	25		94.09
			25	94.09
			25	94.09
17/09/2025	10:41:30.818	10		94.13
			10	94.13
			10	94.13
17/09/2025	10:41:21.314	3		94.13
			3	94.13
			3	94.13
17/09/2025	10:39:38.310	8		94.17
			8	94.17
			8	94.17
17/09/2025	10:39:13.405	3		94.23
			3	94.23
			3	94.23
17/09/2025	10:26:04.001	5		94.48
			5	94.48
			5	94.48
17/09/2025	10:25:19.078	7		94.49
			7	94.49
			7	94.49
17/09/2025	10:24:16.778	22		94.48
			22	94.48
			22	94.48
17/09/2025	10:22:37.209	6		94.50
			6	94.50
			6	94.50
17/09/2025	10:21:45.432	42		94.50
			42	94.50
			42	94.50
17/09/2025	10:21:32.656	185		94.50
			185	94.50
			1	94.50
			182	94.50
			2	94.50
17/09/2025	10:17:55.283	1 000		94.48
			1 000	94.48
			1 000	94.48
17/09/2025	10:17:37.155	8		94.48
			8	94.48
			8	94.48
17/09/2025	10:16:37.799	12		94.47
			12	94.47
			12	94.47
17/09/2025	10:16:05.719	15		94.52
			15	94.52
			15	94.52
17/09/2025	10:14:48.339	1		94.52
			1	94.52
			1	94.52
17/09/2025	10:13:30.578	50		94.51
			50	94.51
			50	94.51
17/09/2025	10:13:24.491	1		94.51
			1	94.51
			1	94.51
17/09/2025	10:04:19.720	500		94.56
			500	94.56
			500	94.56

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: 106.9491 / Ask: 107.0669
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