Xtr.IE)Xtr.NASDAQ 100 ETF

137

123

49.345

Date Time Volume Order Volume Price
17/11/2025 21:36:03.636 18   49.345
      18 49.345
      18 49.345
17/11/2025 21:23:33.110 118   49.335
      118 49.335
      118 49.335
17/11/2025 21:05:55.260 50   49.325
      50 49.325
      50 49.325
17/11/2025 20:59:59.062 10   49.295
      10 49.295
      10 49.295
17/11/2025 20:55:30.771 470   49.35
      470 49.35
      470 49.35
17/11/2025 20:54:54.254 410   49.37
      410 49.37
      410 49.37
17/11/2025 20:37:22.625 20   49.40
      20 49.40
      20 49.40
17/11/2025 20:23:55.180 25   49.415
      25 49.415
      25 49.415
17/11/2025 20:10:46.920 40   49.53
      40 49.53
      40 49.53
17/11/2025 20:07:56.632 200   49.49
      200 49.49
      200 49.49
17/11/2025 20:03:04.055 31   49.50
      31 49.50
      31 49.50
17/11/2025 19:55:34.135 200   49.60
      80 49.60
      20 49.60
      80 49.60
      200 49.60
      20 49.60
17/11/2025 19:55:20.756 58   49.61
      58 49.61
      58 49.61
17/11/2025 19:54:35.575 500   49.635
      500 49.635
      500 49.635
17/11/2025 19:54:35.386 800   49.635
      800 49.635
      800 49.635
17/11/2025 19:54:23.320 800   49.635
      800 49.635
      800 49.635
17/11/2025 19:52:27.394 800   49.635
      800 49.635
      800 49.635
17/11/2025 19:50:35.115 3   49.735
      3 49.735
      3 49.735
17/11/2025 19:33:17.013 205   49.635
      205 49.635
      205 49.635
17/11/2025 19:28:22.514 2   49.705
      2 49.705
      2 49.705
17/11/2025 19:18:06.836 2   49.72
      2 49.72
      2 49.72
17/11/2025 19:01:21.387 12   49.67
      12 49.67
      12 49.67
17/11/2025 18:23:07.868 2   49.995
      2 49.995
      2 49.995
17/11/2025 17:44:13.020 400   49.945
      400 49.945
      400 49.945
17/11/2025 17:31:23.103 1   49.835
      1 49.835
      1 49.835
17/11/2025 17:17:57.752 1   49.64
      1 49.64
      1 49.64
17/11/2025 17:00:01.548 2   49.89
      2 49.89
      2 49.89
17/11/2025 16:59:52.447 1   49.855
      1 49.855
      1 49.855
17/11/2025 16:47:36.418 20   50.01
      20 50.01
      20 50.01
17/11/2025 16:42:55.797 20   49.915
      20 49.915
      20 49.915
17/11/2025 16:38:17.481 100   49.92
      100 49.92
      100 49.92
17/11/2025 16:37:04.771 40   49.92
      40 49.92
      40 49.92
17/11/2025 16:30:35.674 20   50.02
      20 50.02
      20 50.02
17/11/2025 16:28:49.540 1   50.01
      1 50.01
      1 50.01
17/11/2025 16:28:18.753 21   49.975
      21 49.975
      21 49.975
17/11/2025 16:20:36.997 165   49.92
      165 49.92
      165 49.92
17/11/2025 16:09:09.890 3   49.90
      3 49.90
      3 49.90
17/11/2025 16:08:45.538 3   49.92
      3 49.92
      3 49.92
17/11/2025 16:01:10.411 1   50.17
      1 50.17
      1 50.17
17/11/2025 16:00:05.521 27   50.18
      27 50.18
      27 50.18
17/11/2025 15:57:57.661 1 680   50.13
      1 680 50.13
      1 680 50.13
17/11/2025 15:52:47.110 100   50.20
      100 50.20
      100 50.20
17/11/2025 15:47:36.744 1   50.15
      1 50.15
      1 50.15
17/11/2025 15:46:32.218 4   50.13
      4 50.13
      4 50.13
17/11/2025 15:41:07.320 17   50.11
      17 50.11
      17 50.11
17/11/2025 15:38:39.440 2   50.05
      2 50.05
      2 50.05
17/11/2025 15:37:11.551 2 035   50.02
      2 035 50.02
      2 035 50.02
17/11/2025 15:36:45.869 1 082   49.985
      1 082 49.985
      1 082 49.985
17/11/2025 15:36:44.823 3 018   49.985
      3 018 49.985
      3 018 49.985
17/11/2025 15:36:43.432 1 680   49.985
      1 680 49.985
      1 680 49.985
17/11/2025 15:35:40.416 200   49.915
      200 49.915
      200 49.915
17/11/2025 14:46:23.810 170   49.80
      170 49.80
      170 49.80
17/11/2025 14:34:53.557 100   49.835
      100 49.835
      100 49.835
17/11/2025 14:19:53.490 21   49.92
      21 49.92
      21 49.92
17/11/2025 14:12:49.545 1   49.845
      1 49.845
      1 49.845
17/11/2025 14:12:18.138 1   49.835
      1 49.835
      1 49.835
17/11/2025 14:05:09.506 3   49.92
      3 49.92
      3 49.92
17/11/2025 14:04:48.369 1   49.95
      1 49.95
      1 49.95
17/11/2025 13:34:16.726 40   50.02
      40 50.02
      40 50.02
17/11/2025 13:33:40.968 20   50.00
      20 50.00
      20 50.00
17/11/2025 13:32:49.244 6   49.985
      6 49.985
      6 49.985
17/11/2025 13:19:42.279 598   50.03
      598 50.03
      598 50.03
17/11/2025 13:19:39.394 2 400   50.03
      2 400 50.03
      2 400 50.03
17/11/2025 13:16:21.045 1 679   49.99
      1 679 49.99
      1 679 49.99
17/11/2025 13:06:35.908 4 000   49.99
      4 000 49.99
      4 000 49.99
17/11/2025 13:06:26.596 1 200   49.995
      1 200 49.995
      1 200 49.995
17/11/2025 13:03:08.916 88   50.00
      60 50.00
      88 50.00
      28 50.00
17/11/2025 12:58:54.423 187   50.10
      187 50.10
      187 50.10
17/11/2025 12:53:16.722 200   50.13
      200 50.13
      200 50.13
17/11/2025 12:06:10.605 49   50.06
      49 50.06
      49 50.06
17/11/2025 12:04:48.300 786   50.09
      786 50.09
      786 50.09
17/11/2025 11:57:25.813 207   50.10
      207 50.10
      207 50.10
17/11/2025 11:33:13.718 1   50.10
      1 50.10
      1 50.10
17/11/2025 11:24:10.079 329   50.14
      329 50.14
      329 50.14
17/11/2025 11:19:44.601 100   50.15
      100 50.15
      100 50.15
17/11/2025 11:01:29.092 4   50.23
      4 50.23
      4 50.23
17/11/2025 11:01:08.004 7   50.24
      7 50.24
      7 50.24
17/11/2025 10:58:58.901 1   50.26
      1 50.26
      1 50.26
17/11/2025 10:55:34.377 1   50.25
      1 50.25
      1 50.25
17/11/2025 10:44:32.897 832   50.26
      832 50.26
      832 50.26
17/11/2025 10:41:41.904 4   50.25
      4 50.25
      4 50.25
17/11/2025 10:26:35.455 2   50.33
      2 50.33
      2 50.33
17/11/2025 10:25:53.304 1   50.32
      1 50.32
      1 50.32
17/11/2025 10:25:44.953 1   50.32
      1 50.32
      1 50.32
17/11/2025 10:21:33.938 863   50.31
      863 50.31
      863 50.31
17/11/2025 10:14:09.436 3   50.33
      3 50.33
      3 50.33
17/11/2025 10:13:47.881 6   50.34
      6 50.34
      6 50.34
17/11/2025 10:13:43.070 1   50.35
      1 50.35
      1 50.35
17/11/2025 10:10:46.824 1 028   50.33
      1 028 50.33
      1 028 50.33
17/11/2025 10:10:07.524 7   50.33
      7 50.33
      7 50.33
17/11/2025 09:58:05.568 78   50.37
      78 50.37
      78 50.37
17/11/2025 09:54:32.781 1   50.39
      1 50.39
      1 50.39
17/11/2025 09:53:54.060 10   50.39
      10 50.39
      10 50.39
17/11/2025 09:50:14.959 1   50.38
      1 50.38
      1 50.38
17/11/2025 09:45:18.057 1   50.37
      1 50.37
      1 50.37
17/11/2025 09:45:10.004 4   50.39
      4 50.39
      4 50.39
17/11/2025 09:42:12.493 479   50.38
      479 50.38
      479 50.38
17/11/2025 09:42:09.898 1 200   50.38
      1 200 50.38
      1 200 50.38
17/11/2025 09:40:45.938 5   50.38
      5 50.38
      5 50.38
17/11/2025 09:39:36.005 1   50.39
      1 50.39
      1 50.39
17/11/2025 09:38:09.193 1   50.37
      1 50.37
      1 50.37
17/11/2025 09:31:41.719 146   50.34
      146 50.34
      146 50.34
17/11/2025 09:31:31.542 282   50.34
      282 50.34
      282 50.34
17/11/2025 09:31:07.254 1   50.35
      1 50.35
      1 50.35
17/11/2025 09:30:45.312 1   50.34
      1 50.34
      1 50.34
17/11/2025 09:29:39.590 7   50.33
      7 50.33
      7 50.33
17/11/2025 09:26:33.834 2   50.36
      2 50.36
      2 50.36
17/11/2025 09:21:24.297 2   50.35
      2 50.35
      2 50.35
17/11/2025 09:12:39.431 3   50.30
      3 50.30
      3 50.30
17/11/2025 09:12:12.276 1   50.30
      1 50.30
      1 50.30
17/11/2025 09:09:40.225 1   50.29
      1 50.29
      1 50.29
17/11/2025 09:07:29.960 26   50.29
      26 50.29
      26 50.29
17/11/2025 09:04:05.714 2   50.32
      1 50.32
      2 50.32
      1 50.32
17/11/2025 08:08:47.741 5   50.20
      5 50.20
      5 50.20
17/11/2025 08:00:28.224 6   50.13
      6 50.13
      6 50.13
17/11/2025 08:00:08.807 4   50.17
      4 50.17
      4 50.17
17/11/2025 07:54:57.481 40   50.11
      40 50.11
      40 50.11
17/11/2025 07:53:51.690 20   50.12
      20 50.12
      20 50.12
17/11/2025 07:47:45.526 45   50.14
      45 50.14
      45 50.14
17/11/2025 07:45:11.746 40   50.14
      40 50.14
      40 50.14
17/11/2025 07:30:48.361 2   50.20
      2 50.20
      2 50.20
17/11/2025 07:30:20.033 10   50.25
      10 50.25
      10 50.25
17/11/2025 07:30:16.530 222   50.20
      200 50.20
      1 50.20
      87 50.20
      82 50.20
      2 50.20
      4 50.20
      3 50.20
      3 50.20
      12 50.20
      37 50.20
      4 50.20
      9 50.20
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM