Xtr.IE)Xtr.NASDAQ 100 ETF
- Information
- Last
- Buy
- Sell
163
157
49.045
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/11/2025 | 21:56:27.717 | 258 | 49.045 | |
| 258 | 49.045 | |||
| 258 | 49.045 | |||
| 18/11/2025 | 21:20:44.580 | 49 | 49.165 | |
| 49 | 49.165 | |||
| 49 | 49.165 | |||
| 18/11/2025 | 21:15:15.164 | 10 | 49.235 | |
| 10 | 49.235 | |||
| 10 | 49.235 | |||
| 18/11/2025 | 21:11:20.124 | 74 | 49.145 | |
| 74 | 49.145 | |||
| 74 | 49.145 | |||
| 18/11/2025 | 20:55:35.701 | 6 | 49.22 | |
| 6 | 49.22 | |||
| 6 | 49.22 | |||
| 18/11/2025 | 20:44:04.527 | 100 | 49.34 | |
| 100 | 49.34 | |||
| 100 | 49.34 | |||
| 18/11/2025 | 20:30:00.800 | 2 | 49.22 | |
| 2 | 49.22 | |||
| 2 | 49.22 | |||
| 18/11/2025 | 20:24:48.751 | 101 | 49.18 | |
| 101 | 49.18 | |||
| 101 | 49.18 | |||
| 18/11/2025 | 20:21:41.924 | 20 | 49.26 | |
| 20 | 49.26 | |||
| 20 | 49.26 | |||
| 18/11/2025 | 20:12:05.795 | 4 | 49.23 | |
| 4 | 49.23 | |||
| 4 | 49.23 | |||
| 18/11/2025 | 20:10:03.693 | 21 | 49.30 | |
| 21 | 49.30 | |||
| 21 | 49.30 | |||
| 18/11/2025 | 19:57:09.925 | 3 | 49.215 | |
| 3 | 49.215 | |||
| 3 | 49.215 | |||
| 18/11/2025 | 19:56:51.712 | 1 | 49.26 | |
| 1 | 49.26 | |||
| 1 | 49.26 | |||
| 18/11/2025 | 19:56:47.304 | 4 | 49.215 | |
| 4 | 49.215 | |||
| 4 | 49.215 | |||
| 18/11/2025 | 19:55:29.992 | 3 | 49.32 | |
| 3 | 49.32 | |||
| 3 | 49.32 | |||
| 18/11/2025 | 19:49:42.887 | 1 | 49.275 | |
| 1 | 49.275 | |||
| 1 | 49.275 | |||
| 18/11/2025 | 18:59:01.720 | 22 | 49.335 | |
| 22 | 49.335 | |||
| 22 | 49.335 | |||
| 18/11/2025 | 18:50:25.408 | 3 | 49.25 | |
| 3 | 49.25 | |||
| 3 | 49.25 | |||
| 18/11/2025 | 18:40:02.937 | 614 | 49.065 | |
| 614 | 49.065 | |||
| 614 | 49.065 | |||
| 18/11/2025 | 18:11:35.196 | 60 | 49.025 | |
| 60 | 49.025 | |||
| 60 | 49.025 | |||
| 18/11/2025 | 18:09:33.877 | 4 | 49.05 | |
| 4 | 49.05 | |||
| 4 | 49.05 | |||
| 18/11/2025 | 18:00:51.174 | 216 | 49.11 | |
| 216 | 49.11 | |||
| 216 | 49.11 | |||
| 18/11/2025 | 17:52:47.049 | 3 | 49.025 | |
| 3 | 49.025 | |||
| 3 | 49.025 | |||
| 18/11/2025 | 17:31:55.235 | 40 | 49.10 | |
| 40 | 49.10 | |||
| 40 | 49.10 | |||
| 18/11/2025 | 17:31:34.935 | 1 | 49.17 | |
| 1 | 49.17 | |||
| 1 | 49.17 | |||
| 18/11/2025 | 17:26:34.525 | 1 700 | 49.04 | |
| 1 700 | 49.04 | |||
| 1 700 | 49.04 | |||
| 18/11/2025 | 17:25:44.046 | 143 | 49.015 | |
| 143 | 49.015 | |||
| 143 | 49.015 | |||
| 18/11/2025 | 17:25:14.738 | 20 | 49.00 | |
| 20 | 49.00 | |||
| 20 | 49.00 | |||
| 18/11/2025 | 17:24:43.756 | 25 | 49.00 | |
| 25 | 49.00 | |||
| 25 | 49.00 | |||
| 18/11/2025 | 17:21:39.849 | 3 | 48.94 | |
| 3 | 48.94 | |||
| 3 | 48.94 | |||
| 18/11/2025 | 17:21:08.257 | 1 | 48.97 | |
| 1 | 48.97 | |||
| 1 | 48.97 | |||
| 18/11/2025 | 17:18:12.323 | 10 | 48.84 | |
| 10 | 48.84 | |||
| 10 | 48.84 | |||
| 18/11/2025 | 17:18:07.199 | 8 | 48.84 | |
| 8 | 48.84 | |||
| 8 | 48.84 | |||
| 18/11/2025 | 17:12:06.668 | 2 | 48.90 | |
| 2 | 48.90 | |||
| 2 | 48.90 | |||
| 18/11/2025 | 17:06:28.950 | 400 | 48.60 | |
| 400 | 48.60 | |||
| 400 | 48.60 | |||
| 18/11/2025 | 17:06:16.678 | 200 | 48.625 | |
| 200 | 48.625 | |||
| 200 | 48.625 | |||
| 18/11/2025 | 17:06:12.013 | 400 | 48.61 | |
| 400 | 48.61 | |||
| 400 | 48.61 | |||
| 18/11/2025 | 17:00:00.261 | 25 | 48.70 | |
| 25 | 48.70 | |||
| 25 | 48.70 | |||
| 18/11/2025 | 16:59:10.659 | 100 | 48.72 | |
| 100 | 48.72 | |||
| 100 | 48.72 | |||
| 18/11/2025 | 16:54:29.725 | 25 | 48.65 | |
| 25 | 48.65 | |||
| 25 | 48.65 | |||
| 18/11/2025 | 16:48:14.353 | 600 | 48.65 | |
| 600 | 48.65 | |||
| 600 | 48.65 | |||
| 18/11/2025 | 16:45:23.062 | 61 | 48.66 | |
| 61 | 48.66 | |||
| 61 | 48.66 | |||
| 18/11/2025 | 16:44:19.947 | 1 000 | 48.64 | |
| 1 000 | 48.64 | |||
| 1 000 | 48.64 | |||
| 18/11/2025 | 16:43:21.769 | 11 | 48.71 | |
| 11 | 48.71 | |||
| 11 | 48.71 | |||
| 18/11/2025 | 16:39:16.849 | 1 | 48.62 | |
| 1 | 48.62 | |||
| 1 | 48.62 | |||
| 18/11/2025 | 16:39:04.468 | 1 | 48.66 | |
| 1 | 48.66 | |||
| 1 | 48.66 | |||
| 18/11/2025 | 16:37:50.062 | 22 | 48.59 | |
| 22 | 48.59 | |||
| 22 | 48.59 | |||
| 18/11/2025 | 16:36:56.772 | 29 | 48.61 | |
| 29 | 48.61 | |||
| 29 | 48.61 | |||
| 18/11/2025 | 16:30:25.913 | 13 | 48.80 | |
| 13 | 48.80 | |||
| 13 | 48.80 | |||
| 18/11/2025 | 16:28:28.352 | 2 | 48.825 | |
| 2 | 48.825 | |||
| 2 | 48.825 | |||
| 18/11/2025 | 16:23:47.864 | 1 | 48.90 | |
| 1 | 48.90 | |||
| 1 | 48.90 | |||
| 18/11/2025 | 16:23:16.874 | 7 | 48.865 | |
| 7 | 48.865 | |||
| 7 | 48.865 | |||
| 18/11/2025 | 16:13:05.932 | 639 | 48.62 | |
| 639 | 48.62 | |||
| 639 | 48.62 | |||
| 18/11/2025 | 16:09:58.212 | 20 | 48.76 | |
| 20 | 48.76 | |||
| 20 | 48.76 | |||
| 18/11/2025 | 16:09:31.549 | 100 | 48.78 | |
| 100 | 48.78 | |||
| 100 | 48.78 | |||
| 18/11/2025 | 16:09:29.583 | 41 | 48.79 | |
| 41 | 48.79 | |||
| 41 | 48.79 | |||
| 18/11/2025 | 16:09:09.688 | 3 | 48.78 | |
| 3 | 48.78 | |||
| 3 | 48.78 | |||
| 18/11/2025 | 16:08:52.048 | 204 | 48.79 | |
| 204 | 48.79 | |||
| 204 | 48.79 | |||
| 18/11/2025 | 16:08:46.654 | 3 | 48.80 | |
| 3 | 48.80 | |||
| 3 | 48.80 | |||
| 18/11/2025 | 16:07:30.687 | 11 | 48.815 | |
| 11 | 48.815 | |||
| 11 | 48.815 | |||
| 18/11/2025 | 16:07:30.607 | 5 | 48.815 | |
| 5 | 48.815 | |||
| 5 | 48.815 | |||
| 18/11/2025 | 16:06:47.612 | 2 | 48.725 | |
| 2 | 48.725 | |||
| 2 | 48.725 | |||
| 18/11/2025 | 16:04:18.285 | 100 | 48.565 | |
| 100 | 48.565 | |||
| 100 | 48.565 | |||
| 18/11/2025 | 16:03:04.002 | 2 | 48.665 | |
| 2 | 48.665 | |||
| 2 | 48.665 | |||
| 18/11/2025 | 16:02:47.185 | 300 | 48.62 | |
| 300 | 48.62 | |||
| 300 | 48.62 | |||
| 18/11/2025 | 16:01:24.252 | 500 | 48.72 | |
| 500 | 48.72 | |||
| 500 | 48.72 | |||
| 18/11/2025 | 16:01:06.524 | 550 | 48.735 | |
| 550 | 48.735 | |||
| 550 | 48.735 | |||
| 18/11/2025 | 16:00:01.562 | 6 | 48.76 | |
| 6 | 48.76 | |||
| 6 | 48.76 | |||
| 18/11/2025 | 15:56:45.576 | 50 | 48.775 | |
| 50 | 48.775 | |||
| 50 | 48.775 | |||
| 18/11/2025 | 15:56:45.544 | 4 | 48.80 | |
| 4 | 48.80 | |||
| 4 | 48.80 | |||
| 18/11/2025 | 15:54:41.558 | 25 | 48.90 | |
| 25 | 48.90 | |||
| 25 | 48.90 | |||
| 18/11/2025 | 15:52:15.133 | 30 | 48.90 | |
| 30 | 48.90 | |||
| 30 | 48.90 | |||
| 18/11/2025 | 15:48:46.646 | 1 | 49.035 | |
| 1 | 49.035 | |||
| 1 | 49.035 | |||
| 18/11/2025 | 15:45:13.843 | 482 | 49.01 | |
| 482 | 49.01 | |||
| 482 | 49.01 | |||
| 18/11/2025 | 15:44:59.405 | 1 200 | 49.01 | |
| 1 200 | 49.01 | |||
| 1 200 | 49.01 | |||
| 18/11/2025 | 15:43:59.186 | 200 | 49.04 | |
| 200 | 49.04 | |||
| 200 | 49.04 | |||
| 18/11/2025 | 15:43:49.807 | 83 | 49.035 | |
| 83 | 49.035 | |||
| 83 | 49.035 | |||
| 18/11/2025 | 15:36:51.128 | 400 | 49.20 | |
| 400 | 49.20 | |||
| 400 | 49.20 | |||
| 18/11/2025 | 15:36:19.355 | 1 | 49.175 | |
| 1 | 49.175 | |||
| 1 | 49.175 | |||
| 18/11/2025 | 15:33:05.798 | 482 | 49.38 | |
| 482 | 49.38 | |||
| 482 | 49.38 | |||
| 18/11/2025 | 15:32:43.769 | 1 200 | 49.38 | |
| 1 200 | 49.38 | |||
| 1 200 | 49.38 | |||
| 18/11/2025 | 15:30:03.766 | 1 | 49.255 | |
| 1 | 49.255 | |||
| 1 | 49.255 | |||
| 18/11/2025 | 15:30:01.669 | 8 | 49.155 | |
| 8 | 49.155 | |||
| 8 | 49.155 | |||
| 18/11/2025 | 15:29:37.260 | 3 | 49.145 | |
| 3 | 49.145 | |||
| 3 | 49.145 | |||
| 18/11/2025 | 15:23:47.967 | 100 | 49.135 | |
| 100 | 49.135 | |||
| 100 | 49.135 | |||
| 18/11/2025 | 15:23:02.372 | 147 | 49.14 | |
| 147 | 49.14 | |||
| 147 | 49.14 | |||
| 18/11/2025 | 15:19:08.920 | 1 | 49.195 | |
| 1 | 49.195 | |||
| 1 | 49.195 | |||
| 18/11/2025 | 14:51:30.603 | 784 | 49.155 | |
| 784 | 49.155 | |||
| 784 | 49.155 | |||
| 18/11/2025 | 14:47:53.482 | 80 | 49.135 | |
| 80 | 49.135 | |||
| 80 | 49.135 | |||
| 18/11/2025 | 14:44:05.800 | 50 | 49.16 | |
| 50 | 49.16 | |||
| 50 | 49.16 | |||
| 18/11/2025 | 14:34:47.494 | 5 | 49.23 | |
| 5 | 49.23 | |||
| 5 | 49.23 | |||
| 18/11/2025 | 14:29:17.897 | 83 | 49.125 | |
| 83 | 49.125 | |||
| 83 | 49.125 | |||
| 18/11/2025 | 14:21:54.861 | 3 | 49.13 | |
| 3 | 49.13 | |||
| 3 | 49.13 | |||
| 18/11/2025 | 14:20:35.982 | 50 | 49.175 | |
| 50 | 49.175 | |||
| 50 | 49.175 | |||
| 18/11/2025 | 14:06:38.484 | 175 | 49.22 | |
| 175 | 49.22 | |||
| 175 | 49.22 | |||
| 18/11/2025 | 14:03:02.095 | 200 | 49.19 | |
| 200 | 49.19 | |||
| 200 | 49.19 | |||
| 18/11/2025 | 13:59:14.830 | 200 | 49.08 | |
| 200 | 49.08 | |||
| 200 | 49.08 | |||
| 18/11/2025 | 13:58:59.890 | 200 | 49.075 | |
| 200 | 49.075 | |||
| 200 | 49.075 | |||
| 18/11/2025 | 13:26:12.765 | 503 | 49.215 | |
| 503 | 49.215 | |||
| 503 | 49.215 | |||
| 18/11/2025 | 13:25:35.663 | 1 200 | 49.24 | |
| 1 200 | 49.24 | |||
| 1 200 | 49.24 | |||
| 18/11/2025 | 13:25:35.207 | 74 | 49.24 | |
| 74 | 49.24 | |||
| 74 | 49.24 | |||
| 18/11/2025 | 13:23:22.761 | 6 | 49.27 | |
| 6 | 49.27 | |||
| 6 | 49.27 | |||
| 18/11/2025 | 13:09:16.037 | 15 | 49.195 | |
| 15 | 49.195 | |||
| 15 | 49.195 | |||
| 18/11/2025 | 13:00:34.216 | 5 | 49.345 | |
| 5 | 49.345 | |||
| 5 | 49.345 | |||
| 18/11/2025 | 12:59:37.786 | 5 | 49.355 | |
| 5 | 49.355 | |||
| 5 | 49.355 | |||
| 18/11/2025 | 12:58:48.765 | 1 | 49.36 | |
| 1 | 49.36 | |||
| 1 | 49.36 | |||
| 18/11/2025 | 12:58:20.185 | 7 | 49.345 | |
| 7 | 49.345 | |||
| 7 | 49.345 | |||
| 18/11/2025 | 12:57:11.506 | 10 | 49.35 | |
| 10 | 49.35 | |||
| 10 | 49.35 | |||
| 18/11/2025 | 12:56:34.977 | 10 | 49.345 | |
| 10 | 49.345 | |||
| 10 | 49.345 | |||
| 18/11/2025 | 12:55:28.022 | 4 | 49.35 | |
| 4 | 49.35 | |||
| 4 | 49.35 | |||
| 18/11/2025 | 12:53:50.210 | 40 | 49.31 | |
| 40 | 49.31 | |||
| 40 | 49.31 | |||
| 18/11/2025 | 12:50:16.849 | 20 | 49.315 | |
| 20 | 49.315 | |||
| 20 | 49.315 | |||
| 18/11/2025 | 12:38:32.616 | 4 | 49.285 | |
| 4 | 49.285 | |||
| 4 | 49.285 | |||
| 18/11/2025 | 12:37:31.713 | 27 | 49.30 | |
| 27 | 49.30 | |||
| 27 | 49.30 | |||
| 18/11/2025 | 12:24:59.635 | 80 | 49.405 | |
| 80 | 49.405 | |||
| 80 | 49.405 | |||
| 18/11/2025 | 12:13:17.307 | 14 | 49.365 | |
| 14 | 49.365 | |||
| 14 | 49.365 | |||
| 18/11/2025 | 12:07:22.123 | 150 | 49.425 | |
| 150 | 49.425 | |||
| 150 | 49.425 | |||
| 18/11/2025 | 11:48:25.202 | 21 | 49.38 | |
| 21 | 49.38 | |||
| 21 | 49.38 | |||
| 18/11/2025 | 11:38:26.287 | 12 | 49.40 | |
| 12 | 49.40 | |||
| 12 | 49.40 | |||
| 18/11/2025 | 11:34:44.316 | 40 | 49.42 | |
| 40 | 49.42 | |||
| 40 | 49.42 | |||
| 18/11/2025 | 11:27:27.386 | 203 | 49.385 | |
| 203 | 49.385 | |||
| 203 | 49.385 | |||
| 18/11/2025 | 11:07:24.148 | 35 | 49.395 | |
| 35 | 49.395 | |||
| 35 | 49.395 | |||
| 18/11/2025 | 11:00:38.748 | 3 | 49.425 | |
| 3 | 49.425 | |||
| 3 | 49.425 | |||
| 18/11/2025 | 10:32:13.452 | 22 | 49.34 | |
| 22 | 49.34 | |||
| 22 | 49.34 | |||
| 18/11/2025 | 10:16:24.709 | 1 703 | 49.43 | |
| 1 703 | 49.43 | |||
| 1 703 | 49.43 | |||
| 18/11/2025 | 09:49:27.875 | 1 710 | 49.31 | |
| 1 710 | 49.31 | |||
| 1 710 | 49.31 | |||
| 18/11/2025 | 09:49:26.277 | 10 | 49.325 | |
| 10 | 49.325 | |||
| 10 | 49.325 | |||
| 18/11/2025 | 09:49:17.710 | 52 | 49.325 | |
| 52 | 49.325 | |||
| 52 | 49.325 | |||
| 18/11/2025 | 09:48:47.222 | 54 | 49.32 | |
| 54 | 49.32 | |||
| 54 | 49.32 | |||
| 18/11/2025 | 09:47:07.722 | 104 | 49.33 | |
| 104 | 49.33 | |||
| 104 | 49.33 | |||
| 18/11/2025 | 09:43:29.930 | 20 | 49.395 | |
| 20 | 49.395 | |||
| 20 | 49.395 | |||
| 18/11/2025 | 09:40:39.027 | 3 | 49.405 | |
| 3 | 49.405 | |||
| 3 | 49.405 | |||
| 18/11/2025 | 09:40:06.942 | 1 | 49.43 | |
| 1 | 49.43 | |||
| 1 | 49.43 | |||
| 18/11/2025 | 09:39:04.950 | 2 | 49.405 | |
| 2 | 49.405 | |||
| 2 | 49.405 | |||
| 18/11/2025 | 09:37:33.733 | 10 | 49.345 | |
| 10 | 49.345 | |||
| 10 | 49.345 | |||
| 18/11/2025 | 09:30:42.890 | 1 | 49.26 | |
| 1 | 49.26 | |||
| 1 | 49.26 | |||
| 18/11/2025 | 09:30:10.972 | 20 | 49.24 | |
| 20 | 49.24 | |||
| 20 | 49.24 | |||
| 18/11/2025 | 09:27:42.619 | 82 | 49.195 | |
| 82 | 49.195 | |||
| 82 | 49.195 | |||
| 18/11/2025 | 09:26:14.677 | 2 | 49.175 | |
| 2 | 49.175 | |||
| 2 | 49.175 | |||
| 18/11/2025 | 09:23:01.452 | 20 | 49.19 | |
| 20 | 49.19 | |||
| 20 | 49.19 | |||
| 18/11/2025 | 09:22:38.978 | 3 | 49.16 | |
| 3 | 49.16 | |||
| 3 | 49.16 | |||
| 18/11/2025 | 09:22:34.734 | 1 | 49.18 | |
| 1 | 49.18 | |||
| 1 | 49.18 | |||
| 18/11/2025 | 09:20:15.524 | 1 | 49.18 | |
| 1 | 49.18 | |||
| 1 | 49.18 | |||
| 18/11/2025 | 09:18:12.820 | 1 710 | 49.215 | |
| 1 710 | 49.215 | |||
| 1 710 | 49.215 | |||
| 18/11/2025 | 09:08:45.578 | 300 | 49.235 | |
| 300 | 49.235 | |||
| 300 | 49.235 | |||
| 18/11/2025 | 09:08:31.506 | 600 | 49.225 | |
| 600 | 49.225 | |||
| 600 | 49.225 | |||
| 18/11/2025 | 09:06:43.202 | 1 | 49.235 | |
| 1 | 49.235 | |||
| 1 | 49.235 | |||
| 18/11/2025 | 09:06:13.727 | 2 | 49.23 | |
| 2 | 49.23 | |||
| 2 | 49.23 | |||
| 18/11/2025 | 09:04:14.648 | 3 | 49.165 | |
| 1 | 49.165 | |||
| 2 | 49.165 | |||
| 3 | 49.165 | |||
| 18/11/2025 | 08:49:20.403 | 11 | 49.23 | |
| 11 | 49.23 | |||
| 11 | 49.23 | |||
| 18/11/2025 | 08:28:06.965 | 12 | 48.98 | |
| 12 | 48.98 | |||
| 12 | 48.98 | |||
| 18/11/2025 | 08:26:14.103 | 30 | 49.17 | |
| 30 | 49.17 | |||
| 30 | 49.17 | |||
| 18/11/2025 | 08:08:31.553 | 80 | 48.90 | |
| 80 | 48.90 | |||
| 80 | 48.90 | |||
| 18/11/2025 | 08:00:51.960 | 740 | 49.00 | |
| 20 | 49.00 | |||
| 700 | 49.00 | |||
| 20 | 49.00 | |||
| 740 | 49.00 | |||
| 18/11/2025 | 08:00:18.821 | 5 | 49.005 | |
| 5 | 49.005 | |||
| 5 | 49.005 | |||
| 18/11/2025 | 08:00:11.596 | 2 | 49.055 | |
| 2 | 49.055 | |||
| 2 | 49.055 | |||
| 18/11/2025 | 07:37:40.055 | 361 | 49.035 | |
| 360 | 49.035 | |||
| 1 | 49.035 | |||
| 1 | 49.035 | |||
| 50 | 49.035 | |||
| 10 | 49.035 | |||
| 300 | 49.035 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
18/11/2025 @ 22:00:00
Last Update:
18/11/2025 @ 22:00:00
