Xtr.IE)Xtr.NASDAQ 100 ETF

270

252

49.95

Date Time Volume Order Volume Price
07/11/2025 21:23:08.349 50   49.95
      50 49.95
      50 49.95
07/11/2025 21:20:02.576 40   49.995
      40 49.995
      40 49.995
07/11/2025 21:18:24.563 2   49.98
      2 49.98
      2 49.98
07/11/2025 21:15:24.942 25   50.04
      25 50.04
      25 50.04
07/11/2025 21:09:07.730 10   50.04
      10 50.04
      10 50.04
07/11/2025 21:07:17.213 59   50.01
      59 50.01
      59 50.01
07/11/2025 21:07:03.974 3   50.00
      3 50.00
      3 50.00
07/11/2025 21:04:29.929 100   50.10
      100 50.10
      100 50.10
07/11/2025 20:56:32.963 50   50.03
      50 50.03
      50 50.03
07/11/2025 20:54:13.869 90   50.02
      90 50.02
      90 50.02
07/11/2025 20:51:08.681 2   50.00
      2 50.00
      2 50.00
07/11/2025 20:49:31.765 9   49.925
      9 49.925
      9 49.925
07/11/2025 20:46:18.848 80   50.01
      80 50.01
      80 50.01
07/11/2025 20:45:50.994 100   50.01
      100 50.01
      100 50.01
07/11/2025 20:41:38.127 136   50.00
      16 50.00
      20 50.00
      136 50.00
      100 50.00
07/11/2025 20:41:38.024 11   50.00
      11 50.00
      11 50.00
07/11/2025 20:32:22.171 50   49.81
      50 49.81
      50 49.81
07/11/2025 20:26:04.875 60   49.72
      60 49.72
      60 49.72
07/11/2025 20:22:14.631 200   49.715
      200 49.715
      200 49.715
07/11/2025 20:18:18.207 10   49.70
      10 49.70
      10 49.70
07/11/2025 20:18:16.223 200   49.70
      200 49.70
      200 49.70
07/11/2025 20:05:23.829 1 100   49.59
      1 100 49.59
      1 100 49.59
07/11/2025 20:01:26.137 141   49.685
      141 49.685
      141 49.685
07/11/2025 19:56:08.012 3   49.535
      3 49.535
      3 49.535
07/11/2025 19:55:59.870 9   49.63
      9 49.63
      9 49.63
07/11/2025 19:55:23.784 9   49.625
      9 49.625
      9 49.625
07/11/2025 19:52:18.202 100   49.475
      100 49.475
      100 49.475
07/11/2025 19:50:29.454 100   49.55
      100 49.55
      100 49.55
07/11/2025 19:40:51.074 100   49.62
      100 49.62
      100 49.62
07/11/2025 19:33:57.112 200   49.65
      200 49.65
      200 49.65
07/11/2025 19:32:48.958 210   49.655
      210 49.655
      210 49.655
07/11/2025 19:31:51.117 220   49.655
      220 49.655
      220 49.655
07/11/2025 19:31:20.998 200   49.65
      200 49.65
      200 49.65
07/11/2025 19:26:13.333 1   49.62
      1 49.62
      1 49.62
07/11/2025 19:26:12.642 40   49.625
      40 49.625
      40 49.625
07/11/2025 19:13:04.253 20   49.495
      20 49.495
      20 49.495
07/11/2025 19:06:08.650 169   49.42
      169 49.42
      169 49.42
07/11/2025 19:03:10.544 1   49.44
      1 49.44
      1 49.44
07/11/2025 18:56:12.400 16   49.41
      16 49.41
      16 49.41
07/11/2025 18:51:06.698 24   49.24
      24 49.24
      24 49.24
07/11/2025 18:41:27.516 1   49.405
      1 49.405
      1 49.405
07/11/2025 18:41:26.712 1   49.405
      1 49.405
      1 49.405
07/11/2025 18:39:28.352 21   49.35
      21 49.35
      21 49.35
07/11/2025 18:27:02.877 100   49.415
      100 49.415
      100 49.415
07/11/2025 18:26:46.129 60   49.415
      60 49.415
      60 49.415
07/11/2025 18:26:17.846 50   49.42
      50 49.42
      50 49.42
07/11/2025 18:23:34.014 2   49.48
      2 49.48
      2 49.48
07/11/2025 18:22:32.695 40   49.45
      40 49.45
      40 49.45
07/11/2025 18:21:31.987 21   49.375
      21 49.375
      21 49.375
07/11/2025 18:20:52.984 1   49.41
      1 49.41
      1 49.41
07/11/2025 18:13:39.939 500   49.30
      500 49.30
      500 49.30
07/11/2025 18:07:45.771 11   49.215
      11 49.215
      11 49.215
07/11/2025 17:57:23.736 45   49.16
      45 49.16
      45 49.16
07/11/2025 17:57:23.672 60   49.16
      60 49.16
      60 49.16
07/11/2025 17:57:06.738 15   49.25
      15 49.25
      15 49.25
07/11/2025 17:53:27.529 65   49.36
      65 49.36
      65 49.36
07/11/2025 17:52:30.678 200   49.275
      195 49.275
      200 49.275
      5 49.275
07/11/2025 17:51:31.007 100   49.285
      100 49.285
      100 49.285
07/11/2025 17:49:38.405 3   49.235
      3 49.235
      3 49.235
07/11/2025 17:49:30.368 7   49.315
      7 49.315
      7 49.315
07/11/2025 17:48:03.195 7 350   49.30
      7 350 49.30
      7 350 49.30
07/11/2025 17:47:45.505 1 200   49.30
      1 200 49.30
      1 200 49.30
07/11/2025 17:47:34.496 150   49.32
      150 49.32
      150 49.32
07/11/2025 17:47:17.943 250   49.30
      250 49.30
      250 49.30
07/11/2025 17:46:39.382 1 200   49.30
      1 200 49.30
      1 200 49.30
07/11/2025 17:39:48.988 35   49.30
      35 49.30
      35 49.30
07/11/2025 17:28:57.833 142   49.32
      142 49.32
      142 49.32
07/11/2025 17:27:04.025 31   49.37
      31 49.37
      31 49.37
07/11/2025 17:26:37.234 100   49.35
      100 49.35
      100 49.35
07/11/2025 17:19:51.898 1   49.40
      1 49.40
      1 49.40
07/11/2025 17:19:15.080 5   49.39
      5 49.39
      5 49.39
07/11/2025 17:12:41.235 20   49.31
      20 49.31
      20 49.31
07/11/2025 17:12:30.535 157   49.295
      157 49.295
      157 49.295
07/11/2025 17:12:27.629 60   49.305
      60 49.305
      60 49.305
07/11/2025 17:11:37.139 200   49.335
      200 49.335
      200 49.335
07/11/2025 17:11:12.184 150   49.37
      150 49.37
      150 49.37
07/11/2025 17:10:55.507 255   49.35
      255 49.35
      255 49.35
07/11/2025 17:07:24.449 197   49.38
      20 49.38
      17 49.38
      60 49.38
      100 49.38
      197 49.38
07/11/2025 17:07:24.383 200   49.38
      200 49.38
      200 49.38
07/11/2025 17:06:53.938 21   49.40
      21 49.40
      21 49.40
07/11/2025 17:02:25.754 64   49.44
      64 49.44
      64 49.44
07/11/2025 17:02:08.531 60   49.455
      60 49.455
      60 49.455
07/11/2025 17:01:37.745 3   49.455
      3 49.455
      3 49.455
07/11/2025 17:01:32.608 33   49.48
      33 49.48
      33 49.48
07/11/2025 16:58:49.584 10   49.46
      10 49.46
      10 49.46
07/11/2025 16:57:03.777 2   49.44
      2 49.44
      2 49.44
07/11/2025 16:52:56.180 60   49.45
      60 49.45
      60 49.45
07/11/2025 16:52:42.848 10   49.455
      10 49.455
      10 49.455
07/11/2025 16:52:27.326 202   49.44
      202 49.44
      202 49.44
07/11/2025 16:51:45.112 6   49.47
      6 49.47
      6 49.47
07/11/2025 16:51:21.480 1   49.48
      1 49.48
      1 49.48
07/11/2025 16:50:22.796 20   49.49
      20 49.49
      20 49.49
07/11/2025 16:48:40.437 41   49.455
      41 49.455
      41 49.455
07/11/2025 16:46:57.579 13   49.435
      13 49.435
      13 49.435
07/11/2025 16:45:15.507 2   49.47
      2 49.47
      2 49.47
07/11/2025 16:44:16.364 9   49.485
      9 49.485
      9 49.485
07/11/2025 16:42:31.458 600   49.455
      600 49.455
      600 49.455
07/11/2025 16:41:47.515 1 000   49.465
      1 000 49.465
      1 000 49.465
07/11/2025 16:40:04.896 30   49.50
      30 49.50
      30 49.50
07/11/2025 16:38:50.355 100   49.535
      100 49.535
      100 49.535
07/11/2025 16:37:05.598 170   49.57
      170 49.57
      170 49.57
07/11/2025 16:34:30.033 1   49.575
      1 49.575
      1 49.575
07/11/2025 16:33:02.166 30   49.625
      30 49.625
      30 49.625
07/11/2025 16:32:13.597 2   49.65
      2 49.65
      2 49.65
07/11/2025 16:32:01.653 100   49.645
      100 49.645
      100 49.645
07/11/2025 16:31:23.375 30   49.615
      30 49.615
      30 49.615
07/11/2025 16:30:42.175 100   49.66
      100 49.66
      100 49.66
07/11/2025 16:28:49.149 1   49.68
      1 49.68
      1 49.68
07/11/2025 16:27:30.477 1   49.73
      1 49.73
      1 49.73
07/11/2025 16:23:52.868 175   49.695
      175 49.695
      175 49.695
07/11/2025 16:19:24.842 70   49.70
      70 49.70
      70 49.70
07/11/2025 16:19:23.555 227   49.73
      227 49.73
      227 49.73
07/11/2025 16:19:08.057 3   49.71
      3 49.71
      3 49.71
07/11/2025 16:18:38.390 3   49.735
      3 49.735
      3 49.735
07/11/2025 16:18:01.676 201   49.76
      201 49.76
      201 49.76
07/11/2025 16:12:19.238 100   49.69
      100 49.69
      100 49.69
07/11/2025 16:10:08.765 2   49.67
      2 49.67
      2 49.67
07/11/2025 16:07:21.242 21   49.49
      21 49.49
      21 49.49
07/11/2025 16:06:41.875 70   49.45
      70 49.45
      70 49.45
07/11/2025 16:06:41.780 20   49.50
      20 49.50
      20 49.50
07/11/2025 16:06:19.309 130   49.505
      130 49.505
      130 49.505
07/11/2025 16:03:47.875 160   49.60
      160 49.60
      160 49.60
07/11/2025 16:02:11.357 18   49.675
      18 49.675
      18 49.675
07/11/2025 16:00:28.459 40   49.78
      40 49.78
      40 49.78
07/11/2025 16:00:00.785 16   49.92
      16 49.92
      16 49.92
07/11/2025 15:58:31.565 15   49.855
      15 49.855
      15 49.855
07/11/2025 15:48:01.917 3   49.665
      3 49.665
      3 49.665
07/11/2025 15:47:16.901 9   49.665
      9 49.665
      9 49.665
07/11/2025 15:46:40.464 2   49.75
      2 49.75
      2 49.75
07/11/2025 15:45:13.022 301   49.72
      301 49.72
      301 49.72
07/11/2025 15:41:16.384 1   49.675
      1 49.675
      1 49.675
07/11/2025 15:40:23.726 24   49.61
      24 49.61
      24 49.61
07/11/2025 15:40:14.371 1 000   49.62
      1 000 49.62
      1 000 49.62
07/11/2025 15:39:25.379 100   49.66
      100 49.66
      100 49.66
07/11/2025 15:37:42.067 2 125   49.71
      2 125 49.71
      2 125 49.71
07/11/2025 15:37:11.487 2 109   49.775
      2 109 49.775
      2 109 49.775
07/11/2025 15:36:07.933 3   49.81
      3 49.81
      3 49.81
07/11/2025 15:35:40.907 41   49.87
      41 49.87
      41 49.87
07/11/2025 15:30:40.380 35   49.895
      35 49.895
      35 49.895
07/11/2025 15:30:40.279 259   49.895
      248 49.895
      71 49.895
      50 49.895
      71 49.895
      67 49.895
      11 49.895
07/11/2025 15:28:49.321 1   49.96
      1 49.96
      1 49.96
07/11/2025 15:21:13.129 3   49.95
      3 49.95
      3 49.95
07/11/2025 15:18:11.038 100   49.935
      100 49.935
      100 49.935
07/11/2025 15:15:51.568 8   49.96
      8 49.96
      8 49.96
07/11/2025 15:07:15.147 500   49.935
      500 49.935
      500 49.935
07/11/2025 15:05:50.704 5   49.95
      5 49.95
      5 49.95
07/11/2025 15:05:44.043 7   49.97
      7 49.97
      7 49.97
07/11/2025 15:04:08.110 3   49.965
      3 49.965
      3 49.965
07/11/2025 15:04:02.775 1   49.97
      1 49.97
      1 49.97
07/11/2025 15:00:47.138 2   50.03
      2 50.03
      2 50.03
07/11/2025 14:49:52.526 25   50.05
      25 50.05
      25 50.05
07/11/2025 14:49:16.910 55   50.07
      55 50.07
      55 50.07
07/11/2025 14:44:14.347 4   49.94
      4 49.94
      4 49.94
07/11/2025 14:43:15.317 84   49.925
      84 49.925
      84 49.925
07/11/2025 14:29:09.999 590   49.93
      590 49.93
      590 49.93
07/11/2025 14:20:35.866 21   50.07
      21 50.07
      21 50.07
07/11/2025 14:15:47.752 4   50.03
      4 50.03
      4 50.03
07/11/2025 14:12:44.791 54   50.03
      54 50.03
      54 50.03
07/11/2025 14:12:05.924 1   50.05
      1 50.05
      1 50.05
07/11/2025 14:02:06.006 13   49.985
      13 49.985
      13 49.985
07/11/2025 14:00:34.257 2   50.00
      2 50.00
      2 50.00
07/11/2025 13:50:53.577 8   49.965
      8 49.965
      7 49.965
      1 49.965
07/11/2025 13:49:33.373 814   49.96
      150 49.96
      814 49.96
      664 49.96
07/11/2025 13:49:33.128 622   50.00
      200 50.00
      10 50.00
      622 50.00
      60 50.00
      50 50.00
      300 50.00
      2 50.00
07/11/2025 13:48:11.747 7   50.02
      7 50.02
      7 50.02
07/11/2025 13:41:18.548 20   50.11
      20 50.11
      20 50.11
07/11/2025 13:41:14.817 1   50.12
      1 50.12
      1 50.12
07/11/2025 13:41:13.644 5   50.11
      5 50.11
      5 50.11
07/11/2025 13:28:16.073 1   50.14
      1 50.14
      1 50.14
07/11/2025 13:22:19.181 1   50.11
      1 50.11
      1 50.11
07/11/2025 13:17:02.677 1   50.18
      1 50.18
      1 50.18
07/11/2025 13:14:48.063 300   50.16
      300 50.16
      300 50.16
07/11/2025 13:00:25.454 10   50.19
      10 50.19
      10 50.19
07/11/2025 12:56:57.342 1   50.21
      1 50.21
      1 50.21
07/11/2025 12:48:55.387 45   50.12
      45 50.12
      45 50.12
07/11/2025 12:44:00.488 200   50.11
      200 50.11
      200 50.11
07/11/2025 12:43:35.560 55   50.09
      55 50.09
      55 50.09
07/11/2025 12:39:40.423 8   50.05
      8 50.05
      8 50.05
07/11/2025 12:35:17.315 10   50.03
      10 50.03
      10 50.03
07/11/2025 12:33:12.715 50   50.02
      50 50.02
      50 50.02
07/11/2025 12:32:24.390 12   50.01
      12 50.01
      12 50.01
07/11/2025 12:32:24.324 10   50.01
      10 50.01
      10 50.01
07/11/2025 12:21:58.694 41   50.14
      41 50.14
      41 50.14
07/11/2025 12:17:05.756 4   50.08
      4 50.08
      4 50.08
07/11/2025 12:16:42.520 36   50.09
      36 50.09
      36 50.09
07/11/2025 12:15:43.636 401   50.12
      401 50.12
      401 50.12
07/11/2025 12:15:04.297 27   50.10
      27 50.10
      27 50.10
07/11/2025 12:14:32.644 470   50.15
      470 50.15
      470 50.15
07/11/2025 12:14:03.934 450   50.17
      450 50.17
      450 50.17
07/11/2025 12:13:41.793 450   50.18
      450 50.18
      450 50.18
07/11/2025 12:12:57.234 7   50.19
      7 50.19
      7 50.19
07/11/2025 12:12:25.565 50   50.23
      50 50.23
      50 50.23
07/11/2025 12:10:56.691 372   50.21
      372 50.21
      372 50.21
07/11/2025 12:07:43.524 2   50.22
      2 50.22
      2 50.22
07/11/2025 12:04:46.621 25   50.25
      25 50.25
      25 50.25
07/11/2025 12:02:06.332 16   50.27
      16 50.27
      16 50.27
07/11/2025 11:52:33.449 11   50.30
      11 50.30
      11 50.30
07/11/2025 11:50:20.577 39   50.31
      39 50.31
      39 50.31
07/11/2025 11:48:04.145 2   50.33
      2 50.33
      2 50.33
07/11/2025 11:37:10.145 50   50.35
      50 50.35
      50 50.35
07/11/2025 11:31:04.587 3   50.33
      3 50.33
      3 50.33
07/11/2025 11:30:34.291 126   50.31
      126 50.31
      126 50.31
07/11/2025 11:30:20.486 60   50.32
      60 50.32
      60 50.32
07/11/2025 11:29:09.169 200   50.31
      200 50.31
      200 50.31
07/11/2025 11:23:00.454 385   50.27
      385 50.27
      385 50.27
07/11/2025 11:11:37.250 250   50.36
      250 50.36
      250 50.36
07/11/2025 11:10:41.586 10   50.40
      10 50.40
      10 50.40
07/11/2025 10:59:34.312 43   50.44
      43 50.44
      43 50.44
07/11/2025 10:56:43.346 500   50.44
      500 50.44
      500 50.44
07/11/2025 10:50:40.625 18   50.44
      18 50.44
      18 50.44
07/11/2025 10:39:04.285 1   50.46
      1 50.46
      1 50.46
07/11/2025 10:37:50.171 1 695   50.44
      1 695 50.44
      1 695 50.44
07/11/2025 10:31:39.439 1   50.46
      1 50.46
      1 50.46
07/11/2025 10:31:34.865 9   50.46
      9 50.46
      9 50.46
07/11/2025 10:28:34.693 50   50.48
      50 50.48
      50 50.48
07/11/2025 10:28:06.977 100   50.49
      100 50.49
      100 50.49
07/11/2025 10:16:24.114 10   50.58
      10 50.58
      10 50.58
07/11/2025 10:12:01.464 1   50.56
      1 50.56
      1 50.56
07/11/2025 10:09:49.797 10   50.52
      10 50.52
      10 50.52
07/11/2025 09:53:42.794 1 695   50.58
      1 695 50.58
      1 695 50.58
07/11/2025 09:42:24.203 4   50.54
      4 50.54
      4 50.54
07/11/2025 09:42:09.824 1   50.54
      1 50.54
      1 50.54
07/11/2025 09:37:11.666 35   50.48
      35 50.48
      35 50.48
07/11/2025 09:36:06.078 25   50.50
      25 50.50
      25 50.50
07/11/2025 09:35:04.608 1   50.51
      1 50.51
      1 50.51
07/11/2025 09:35:02.369 5   50.50
      5 50.50
      5 50.50
07/11/2025 09:31:58.802 20   50.52
      20 50.52
      20 50.52
07/11/2025 09:31:38.034 85   50.51
      85 50.51
      85 50.51
07/11/2025 09:31:28.817 447   50.51
      447 50.51
      447 50.51
07/11/2025 09:31:03.649 3   50.52
      3 50.52
      3 50.52
07/11/2025 09:29:32.308 17   50.51
      17 50.51
      17 50.51
07/11/2025 09:29:06.436 1 695   50.52
      1 695 50.52
      1 695 50.52
07/11/2025 09:26:13.512 1   50.57
      1 50.57
      1 50.57
07/11/2025 09:23:49.023 2   50.54
      2 50.54
      2 50.54
07/11/2025 09:23:05.483 1   50.55
      1 50.55
      1 50.55
07/11/2025 09:18:33.162 3   50.62
      3 50.62
      3 50.62
07/11/2025 09:18:11.936 1   50.63
      1 50.63
      1 50.63
07/11/2025 09:15:03.410 1   50.63
      1 50.63
      1 50.63
07/11/2025 09:12:01.797 2   50.60
      2 50.60
      2 50.60
07/11/2025 09:10:39.938 111   50.59
      111 50.59
      111 50.59
07/11/2025 09:06:30.330 1 695   50.63
      1 695 50.63
      1 695 50.63
07/11/2025 09:04:10.520 20   50.65
      20 50.65
      20 50.65
07/11/2025 08:51:47.454 4   50.59
      4 50.59
      4 50.59
07/11/2025 08:45:19.064 50   50.64
      50 50.64
      50 50.64
07/11/2025 08:40:15.307 1   50.64
      1 50.64
      1 50.64
07/11/2025 08:29:06.867 15   50.61
      15 50.61
      15 50.61
07/11/2025 08:26:13.611 40   50.55
      40 50.55
      40 50.55
07/11/2025 08:10:54.867 16   50.58
      16 50.58
      16 50.58
07/11/2025 08:05:26.583 1   50.59
      1 50.59
      1 50.59
07/11/2025 08:00:21.887 23   50.58
      23 50.58
      23 50.58
07/11/2025 08:00:17.753 99   50.63
      99 50.63
      99 50.63
07/11/2025 07:38:04.133 31   50.61
      10 50.61
      21 50.61
      31 50.61
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