Tradegate Exchange

iShares VI-Automation&Robotics

344

337

13.18

Date	Time	Volume	Order Volume	Price
12/09/2025	19:24:15.762	263		13.142
			263	13.142
			263	13.142
12/09/2025	19:23:17.186	35		13.184
			35	13.184
			35	13.184
12/09/2025	19:05:56.560	3 450		13.144
			3 450	13.144
			3 450	13.144
12/09/2025	19:04:16.769	3		13.146
			3	13.146
			3	13.146
12/09/2025	19:03:30.189	13		13.148
			13	13.148
			13	13.148
12/09/2025	19:03:13.888	4		13.192
			4	13.192
			4	13.192
12/09/2025	19:01:18.726	31		13.194
			31	13.194
			31	13.194
12/09/2025	18:59:16.781	1		13.196
			1	13.196
			1	13.196
12/09/2025	18:50:29.386	47		13.148
			47	13.148
			32	13.148
			15	13.148
12/09/2025	18:46:46.534	2		13.142
			2	13.142
			2	13.142
12/09/2025	18:40:48.056	1		13.192
			1	13.192
			1	13.192
12/09/2025	18:29:03.986	17		13.158
			17	13.158
			17	13.158
12/09/2025	18:21:14.653	1		13.206
			1	13.206
			1	13.206
12/09/2025	18:20:46.464	1		13.208
			1	13.208
			1	13.208
12/09/2025	18:20:03.400	25		13.164
			25	13.164
			25	13.164
12/09/2025	18:09:36.228	1		13.158
			1	13.158
			1	13.158
12/09/2025	18:08:38.299	2		13.158
			2	13.158
			2	13.158
12/09/2025	18:07:48.892	3		13.202
			3	13.202
			3	13.202
12/09/2025	18:03:45.140	17		13.152
			17	13.152
			17	13.152
12/09/2025	18:03:41.665	75		13.194
			75	13.194
			75	13.194
12/09/2025	18:01:55.101	2		13.20
			2	13.20
			2	13.20
12/09/2025	18:01:46.072	250		13.156
			250	13.156
			250	13.156
12/09/2025	17:56:25.709	240		13.156
			240	13.156
			240	13.156
12/09/2025	17:54:44.518	5		13.194
			5	13.194
			5	13.194
12/09/2025	17:50:55.926	5		13.194
			5	13.194
			5	13.194
12/09/2025	17:45:08.423	2		13.154
			1	13.154
			2	13.154
			1	13.154
12/09/2025	17:30:14.259	1		13.188
			1	13.188
			1	13.188
12/09/2025	17:27:30.149	10		13.188
			10	13.188
			10	13.188
12/09/2025	17:27:13.624	7		13.19
			7	13.19
			7	13.19
12/09/2025	17:20:22.051	40		13.174
			40	13.174
			40	13.174
12/09/2025	17:20:16.918	3		13.18
			3	13.18
			3	13.18
12/09/2025	17:15:44.509	8		13.18
			8	13.18
			8	13.18
12/09/2025	17:04:29.643	4		13.176
			4	13.176
			4	13.176
12/09/2025	17:04:12.534	4		13.176
			4	13.176
			4	13.176
12/09/2025	17:03:10.764	1		13.176
			1	13.176
			1	13.176
12/09/2025	17:00:36.303	1		13.178
			1	13.178
			1	13.178
12/09/2025	16:58:53.224	21		13.176
			21	13.176
			21	13.176
12/09/2025	16:54:44.298	1		13.176
			1	13.176
			1	13.176
12/09/2025	16:54:38.752	7		13.176
			7	13.176
			7	13.176
12/09/2025	16:51:04.017	5		13.18
			5	13.18
			5	13.18
12/09/2025	16:47:12.700	4		13.18
			4	13.18
			4	13.18
12/09/2025	16:40:54.628	1		13.176
			1	13.176
			1	13.176
12/09/2025	16:40:32.301	25		13.176
			25	13.176
			25	13.176
12/09/2025	16:39:22.281	1 000		13.178
			1 000	13.178
			1 000	13.178
12/09/2025	16:36:32.400	100		13.186
			100	13.186
			100	13.186
12/09/2025	16:33:00.693	38		13.184
			38	13.184
			38	13.184
12/09/2025	16:25:20.035	3		13.192
			3	13.192
			3	13.192
12/09/2025	16:25:15.710	8		13.194
			8	13.194
			8	13.194
12/09/2025	16:24:26.158	500		13.194
			500	13.194
			500	13.194
12/09/2025	16:23:28.575	30		13.194
			30	13.194
			30	13.194
12/09/2025	16:14:04.073	2 929		13.194
			2 929	13.194
			2 929	13.194
12/09/2025	16:13:45.107	41		13.188
			41	13.188
			41	13.188
12/09/2025	16:13:18.289	18		13.19
			18	13.19
			18	13.19
12/09/2025	16:00:20.669	500		13.212
			500	13.212
			500	13.212
12/09/2025	16:00:03.008	5		13.224
			5	13.224
			5	13.224
12/09/2025	15:56:31.523	3		13.23
			3	13.23
			3	13.23
12/09/2025	15:54:39.641	6		13.234
			6	13.234
			6	13.234
12/09/2025	15:52:44.071	110		13.224
			110	13.224
			110	13.224
12/09/2025	15:46:32.152	1		13.224
			1	13.224
			1	13.224
12/09/2025	15:46:16.821	1		13.218
			1	13.218
			1	13.218
12/09/2025	15:45:43.756	15		13.218
			15	13.218
			15	13.218
12/09/2025	15:45:21.617	15		13.22
			15	13.22
			15	13.22
12/09/2025	15:41:41.316	64		13.23
			64	13.23
			64	13.23
12/09/2025	15:39:23.436	2		13.242
			2	13.242
			2	13.242
12/09/2025	15:36:16.056	1		13.24
			1	13.24
			1	13.24
12/09/2025	15:35:04.457	9		13.24
			9	13.24
			9	13.24
12/09/2025	15:34:12.088	77		13.236
			77	13.236
			77	13.236
12/09/2025	15:33:09.774	75		13.238
			75	13.238
			75	13.238
12/09/2025	15:32:42.900	110		13.238
			110	13.238
			110	13.238
12/09/2025	15:24:52.184	211		13.238
			211	13.238
			211	13.238
12/09/2025	15:23:10.671	1		13.238
			1	13.238
			1	13.238
12/09/2025	15:20:34.367	2		13.236
			2	13.236
			2	13.236
12/09/2025	15:17:28.859	10		13.24
			10	13.24
			10	13.24
12/09/2025	15:16:19.030	4		13.238
			4	13.238
			4	13.238
12/09/2025	15:16:15.207	3		13.238
			3	13.238
			3	13.238
12/09/2025	15:12:58.407	19		13.232
			19	13.232
			19	13.232
12/09/2025	15:12:49.033	8		13.238
			8	13.238
			8	13.238
12/09/2025	14:58:27.066	15		13.23
			15	13.23
			15	13.23
12/09/2025	14:53:41.367	8		13.236
			8	13.236
			8	13.236
12/09/2025	14:52:02.641	300		13.236
			300	13.236
			300	13.236
12/09/2025	14:49:22.551	63		13.23
			63	13.23
			63	13.23
12/09/2025	14:41:54.791	53		13.236
			53	13.236
			53	13.236
12/09/2025	14:41:14.930	37		13.234
			37	13.234
			37	13.234
12/09/2025	14:38:35.007	1		13.222
			1	13.222
			1	13.222
12/09/2025	14:37:02.000	2		13.222
			2	13.222
			2	13.222
12/09/2025	14:35:04.440	17		13.23
			17	13.23
			17	13.23
12/09/2025	14:34:44.084	150		13.23
			150	13.23
			150	13.23
12/09/2025	14:33:34.599	8		13.23
			8	13.23
			8	13.23
12/09/2025	14:29:46.982	2		13.236
			2	13.236
			2	13.236
12/09/2025	14:26:00.091	2		13.234
			2	13.234
			2	13.234
12/09/2025	14:25:45.801	1		13.234
			1	13.234
			1	13.234
12/09/2025	14:25:04.435	5		13.228
			5	13.228
			5	13.228
12/09/2025	14:22:52.144	3		13.222
			3	13.222
			3	13.222
12/09/2025	14:22:34.226	5		13.23
			5	13.23
			5	13.23
12/09/2025	14:17:46.133	4		13.228
			4	13.228
			4	13.228
12/09/2025	14:14:32.944	50		13.218
			50	13.218
			50	13.218
12/09/2025	14:12:20.661	4		13.228
			4	13.228
			4	13.228
12/09/2025	14:09:04.738	23		13.226
			23	13.226
			23	13.226
12/09/2025	13:54:05.595	4		13.218
			4	13.218
			4	13.218
12/09/2025	13:52:08.864	7		13.218
			7	13.218
			7	13.218
12/09/2025	13:49:10.641	2		13.22
			2	13.22
			2	13.22
12/09/2025	13:48:25.487	938		13.214
			938	13.214
			938	13.214
12/09/2025	13:47:33.320	76		13.218
			76	13.218
			76	13.218
12/09/2025	13:44:39.730	3		13.214
			3	13.214
			3	13.214
12/09/2025	13:42:25.192	100		13.218
			100	13.218
			100	13.218
12/09/2025	13:41:14.827	1		13.218
			1	13.218
			1	13.218
12/09/2025	13:40:28.342	1		13.214
			1	13.214
			1	13.214
12/09/2025	13:30:10.044	148		13.212
			148	13.212
			148	13.212
12/09/2025	13:26:52.476	3		13.21
			3	13.21
			3	13.21
12/09/2025	13:26:45.733	4		13.214
			4	13.214
			4	13.214
12/09/2025	13:26:44.208	150		13.21
			150	13.21
			150	13.21
12/09/2025	13:24:33.669	175		13.21
			175	13.21
			175	13.21
12/09/2025	13:22:15.478	1		13.21
			1	13.21
			1	13.21
12/09/2025	13:15:30.190	37		13.206
			37	13.206
			37	13.206
12/09/2025	13:10:50.048	1 165		13.184
			1 165	13.184
			1 165	13.184
12/09/2025	13:07:28.564	2		13.21
			2	13.21
			2	13.21
12/09/2025	13:05:16.363	1		13.21
			1	13.21
			1	13.21
12/09/2025	13:04:21.634	1		13.208
			1	13.208
			1	13.208
12/09/2025	13:00:10.178	200		13.206
			200	13.206
			200	13.206
12/09/2025	12:56:34.037	302		13.208
			302	13.208
			302	13.208
12/09/2025	12:51:18.795	218		13.206
			218	13.206
			218	13.206
12/09/2025	12:49:03.923	1		13.202
			1	13.202
			1	13.202
12/09/2025	12:48:05.749	300		13.206
			300	13.206
			300	13.206
12/09/2025	12:31:47.208	1		13.21
			1	13.21
			1	13.21
12/09/2025	12:30:25.190	2		13.208
			2	13.208
			2	13.208
12/09/2025	12:29:55.603	4		13.208
			4	13.208
			4	13.208
12/09/2025	12:25:25.097	31		13.21
			31	13.21
			31	13.21
12/09/2025	12:21:28.597	8		13.214
			8	13.214
			8	13.214
12/09/2025	12:15:49.857	3		13.208
			3	13.208
			3	13.208
12/09/2025	12:15:35.066	8		13.214
			8	13.214
			8	13.214
12/09/2025	12:14:55.961	20		13.214
			20	13.214
			20	13.214
12/09/2025	12:12:45.188	8		13.214
			8	13.214
			8	13.214
12/09/2025	12:10:54.714	140		13.208
			140	13.208
			140	13.208
12/09/2025	12:04:56.141	37		13.214
			37	13.214
			37	13.214
12/09/2025	12:02:37.381	1		13.216
			1	13.216
			1	13.216
12/09/2025	12:01:27.661	2		13.218
			2	13.218
			2	13.218
12/09/2025	11:59:14.254	30		13.212
			30	13.212
			30	13.212
12/09/2025	11:55:06.964	30		13.216
			30	13.216
			30	13.216
12/09/2025	11:42:49.276	18		13.218
			18	13.218
			18	13.218
12/09/2025	11:40:40.969	376		13.212
			376	13.212
			376	13.212
12/09/2025	11:40:26.839	25		13.212
			25	13.212
			25	13.212
12/09/2025	11:33:37.485	4		13.216
			4	13.216
			4	13.216
12/09/2025	11:26:20.868	8		13.214
			8	13.214
			8	13.214
12/09/2025	11:23:38.876	300		13.208
			300	13.208
			300	13.208
12/09/2025	11:19:17.164	8		13.212
			8	13.212
			8	13.212
12/09/2025	11:17:58.739	1		13.212
			1	13.212
			1	13.212
12/09/2025	11:15:54.840	17		13.212
			17	13.212
			17	13.212
12/09/2025	11:15:33.861	29		13.204
			29	13.204
			29	13.204
12/09/2025	11:09:18.781	1 500		13.218
			1 500	13.218
			1 500	13.218
12/09/2025	11:08:29.163	1 000		13.21
			1 000	13.21
			1 000	13.21
12/09/2025	11:07:14.845	25		13.218
			25	13.218
			25	13.218
12/09/2025	11:05:25.872	1		13.214
			1	13.214
			1	13.214
12/09/2025	11:05:25.801	300		13.214
			300	13.214
			300	13.214
12/09/2025	11:05:24.646	2		13.208
			2	13.208
			2	13.208
12/09/2025	11:04:46.503	1		13.21
			1	13.21
			1	13.21
12/09/2025	10:58:50.471	3		13.206
			3	13.206
			3	13.206
12/09/2025	10:58:39.899	8		13.212
			8	13.212
			8	13.212
12/09/2025	10:54:05.104	2		13.206
			2	13.206
			2	13.206
12/09/2025	10:53:32.269	50		13.206
			50	13.206
			50	13.206
12/09/2025	10:53:02.195	7		13.206
			7	13.206
			7	13.206
12/09/2025	10:52:59.195	200		13.206
			200	13.206
			200	13.206
12/09/2025	10:52:34.085	27		13.20
			27	13.20
			27	13.20
12/09/2025	10:52:08.144	3 999		13.20
			3 999	13.20
			3 999	13.20
12/09/2025	10:46:49.032	101		13.202
			101	13.202
			101	13.202
12/09/2025	10:44:14.796	1		13.20
			1	13.20
			1	13.20
12/09/2025	10:42:20.517	2		13.20
			2	13.20
			2	13.20
12/09/2025	10:40:53.682	265		13.198
			265	13.198
			265	13.198
12/09/2025	10:39:51.391	22		13.198
			22	13.198
			22	13.198
12/09/2025	10:29:48.706	83		13.19
			83	13.19
			83	13.19
12/09/2025	10:22:09.997	125		13.186
			125	13.186
			125	13.186
12/09/2025	10:20:21.293	10		13.182
			10	13.182
			10	13.182
12/09/2025	10:19:58.722	237		13.178
			237	13.178
			237	13.178
12/09/2025	10:19:30.022	15		13.184
			15	13.184
			15	13.184
12/09/2025	10:17:56.735	160		13.178
			160	13.178
			160	13.178
12/09/2025	10:06:58.148	100		13.204
			100	13.204
			100	13.204
12/09/2025	10:04:25.458	1		13.202
			1	13.202
			1	13.202
12/09/2025	10:03:28.408	6		13.20
			6	13.20
			6	13.20
12/09/2025	10:02:23.589	100		13.198
			100	13.198
			100	13.198
12/09/2025	09:51:24.045	2		13.21
			2	13.21
			2	13.21
12/09/2025	09:50:14.412	3		13.206
			3	13.206
			3	13.206
12/09/2025	09:45:18.409	1		13.202
			1	13.202
			1	13.202
12/09/2025	09:43:51.296	4		13.20
			4	13.20
			3	13.20
			1	13.20
12/09/2025	09:43:32.237	1		13.208
			1	13.208
			1	13.208
12/09/2025	09:43:32.178	1		13.208
			1	13.208
			1	13.208
12/09/2025	09:42:41.886	4		13.208
			4	13.208
			4	13.208
12/09/2025	09:42:03.053	1		13.208
			1	13.208
			1	13.208
12/09/2025	09:41:31.767	1		13.21
			1	13.21
			1	13.21
12/09/2025	09:40:38.559	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:40:20.347	3		13.208
			3	13.208
			3	13.208
12/09/2025	09:40:08.578	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:40:06.773	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:39:03.711	1		13.212
			1	13.212
			1	13.212
12/09/2025	09:39:02.804	2		13.212
			2	13.212
			2	13.212
12/09/2025	09:38:50.244	5		13.206
			5	13.206
			5	13.206
12/09/2025	09:38:40.487	1		13.212
			1	13.212
			1	13.212
12/09/2025	09:38:39.987	4		13.212
			4	13.212
			4	13.212
12/09/2025	09:38:34.258	10		13.212
			10	13.212
			10	13.212
12/09/2025	09:38:11.020	16		13.212
			16	13.212
			16	13.212
12/09/2025	09:38:03.292	2		13.212
			2	13.212
			2	13.212
12/09/2025	09:37:50.109	4		13.206
			4	13.206
			4	13.206
12/09/2025	09:37:37.734	1		13.212
			1	13.212
			1	13.212
12/09/2025	09:37:36.430	1		13.212
			1	13.212
			1	13.212
12/09/2025	09:37:32.707	1		13.212
			1	13.212
			1	13.212
12/09/2025	09:36:07.720	2		13.212
			2	13.212
			2	13.212
12/09/2025	09:35:31.426	1		13.212
			1	13.212
			1	13.212
12/09/2025	09:34:04.086	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:33:50.311	4		13.208
			4	13.208
			4	13.208
12/09/2025	09:33:38.839	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:33:38.537	2		13.214
			2	13.214
			2	13.214
12/09/2025	09:32:46.561	65		13.21
			65	13.21
			65	13.21
12/09/2025	09:32:38.396	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:32:06.012	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:31:37.450	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:31:31.210	41		13.214
			41	13.214
			41	13.214
12/09/2025	09:31:20.044	4		13.208
			4	13.208
			4	13.208
12/09/2025	09:31:16.560	1		13.21
			1	13.21
			1	13.21
12/09/2025	09:31:13.000	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:31:08.685	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:31:03.957	4		13.214
			4	13.214
			4	13.214
12/09/2025	09:30:37.301	4		13.214
			4	13.214
			4	13.214
12/09/2025	09:30:07.376	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:30:04.705	2		13.214
			2	13.214
			2	13.214
12/09/2025	09:29:41.753	12		13.214
			12	13.214
			12	13.214
12/09/2025	09:29:36.822	11		13.214
			11	13.214
			11	13.214
12/09/2025	09:29:36.316	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:29:35.008	2		13.214
			2	13.214
			2	13.214
12/09/2025	09:29:33.298	2		13.214
			2	13.214
			2	13.214
12/09/2025	09:29:25.451	1		13.208
			1	13.208
			1	13.208
12/09/2025	09:29:20.420	4		13.21
			4	13.21
			4	13.21
12/09/2025	09:29:13.886	8		13.216
			8	13.216
			8	13.216
12/09/2025	09:29:01.516	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:28:33.455	5		13.214
			5	13.214
			5	13.214
12/09/2025	09:28:31.948	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:28:01.872	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:27:42.760	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:27:36.030	1		13.21
			1	13.21
			1	13.21
12/09/2025	09:27:04.932	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:26:49.939	3		13.212
			3	13.212
			3	13.212
12/09/2025	09:26:39.572	4		13.216
			4	13.216
			4	13.216
12/09/2025	09:26:38.870	2		13.216
			2	13.216
			2	13.216
12/09/2025	09:26:33.439	2		13.214
			2	13.214
			2	13.214
12/09/2025	09:25:37.704	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:25:02.791	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:24:49.816	3		13.216
			3	13.216
			3	13.216
12/09/2025	09:24:40.854	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:24:33.716	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:24:07.749	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:24:04.337	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:24:02.328	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:23:49.861	3		13.214
			3	13.214
			3	13.214
12/09/2025	09:23:35.864	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:23:32.846	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:23:04.678	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:23:01.458	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:22:19.917	3		13.214
			3	13.214
			3	13.214
12/09/2025	09:22:09.533	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:21:35.731	4		13.218
			4	13.218
			4	13.218
12/09/2025	09:20:31.645	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:20:23.511	1 500		13.218
			1 500	13.218
			1 500	13.218
12/09/2025	09:20:11.326	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:19:31.899	3		13.218
			3	13.218
			3	13.218
12/09/2025	09:19:12.645	42		13.214
			42	13.214
			42	13.214
12/09/2025	09:19:03.521	4		13.218
			4	13.218
			4	13.218
12/09/2025	09:18:50.066	4		13.214
			4	13.214
			4	13.214
12/09/2025	09:18:38.794	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:18:32.655	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:18:32.258	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:18:08.205	2		13.216
			2	13.216
			2	13.216
12/09/2025	09:17:13.380	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:16:50.046	4		13.214
			4	13.214
			4	13.214
12/09/2025	09:16:40.390	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:16:39.082	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:16:33.245	8		13.218
			8	13.218
			8	13.218
12/09/2025	09:15:38.905	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:15:07.628	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:14:40.249	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:14:38.542	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:14:35.927	2		13.218
			2	13.218
			2	13.218
12/09/2025	09:13:50.151	3		13.212
			3	13.212
			3	13.212
12/09/2025	09:13:39.502	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:13:08.018	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:12:39.448	8		13.218
			8	13.218
			8	13.218
12/09/2025	09:11:35.348	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:11:35.046	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:11:19.967	3		13.212
			3	13.212
			3	13.212
12/09/2025	09:11:03.353	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:10:35.373	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:10:34.270	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:10:33.956	3		13.216
			3	13.216
			3	13.216
12/09/2025	09:10:19.878	3		13.21
			3	13.21
			3	13.21
12/09/2025	09:10:01.654	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:09:34.587	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:09:32.976	2		13.216
			2	13.216
			2	13.216
12/09/2025	09:09:05.261	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:08:49.971	3		13.21
			3	13.21
			3	13.21
12/09/2025	09:08:32.771	1		13.216
			1	13.216
			1	13.216
12/09/2025	09:08:09.945	8		13.216
			8	13.216
			8	13.216
12/09/2025	09:08:04.612	8		13.218
			8	13.218
			8	13.218
12/09/2025	09:07:39.364	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:06:36.986	1		13.218
			1	13.218
			1	13.218
12/09/2025	09:05:05.980	1		13.22
			1	13.22
			1	13.22
12/09/2025	09:05:05.160	5		13.218
			5	13.218
			5	13.218
12/09/2025	09:05:04.108	95		13.218
			95	13.218
			95	13.218
12/09/2025	09:04:49.915	8		13.21
			8	13.21
			8	13.21
12/09/2025	09:04:45.289	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:04:38.040	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:04:37.945	1		13.214
			1	13.214
			1	13.214
12/09/2025	09:04:29.197	10		13.218
			1	13.218
			2	13.218
			1	13.218
			10	13.218
			1	13.218
			2	13.218
			1	13.218
			1	13.218
			1	13.218
12/09/2025	08:52:04.196	226		13.258
			226	13.258
			226	13.258
12/09/2025	08:43:47.708	30		13.26
			30	13.26
			30	13.26
12/09/2025	08:43:10.364	342		13.218
			342	13.218
			116	13.218
			226	13.218
12/09/2025	08:40:10.699	30		13.216
			30	13.216
			30	13.216
12/09/2025	08:36:04.247	1		13.264
			1	13.264
			1	13.264
12/09/2025	08:23:14.296	1		13.268
			1	13.268
			1	13.268
12/09/2025	08:22:34.118	1		13.266
			1	13.266
			1	13.266
12/09/2025	08:16:47.345	8		13.268
			8	13.268
			8	13.268
12/09/2025	08:15:08.241	1		13.268
			1	13.268
			1	13.268
12/09/2025	08:10:20.977	3		13.226
			3	13.226
			3	13.226
12/09/2025	08:10:10.207	1		13.276
			1	13.276
			1	13.276
12/09/2025	08:09:42.142	1		13.276
			1	13.276
			1	13.276
12/09/2025	08:08:09.443	50		13.278
			50	13.278
			50	13.278
12/09/2025	08:04:36.941	1		13.276
			1	13.276
			1	13.276
12/09/2025	08:03:49.662	1		13.276
			1	13.276
			1	13.276
12/09/2025	08:00:15.108	1		13.282
			1	13.282
			1	13.282
12/09/2025	08:00:11.476	85		13.28
			85	13.28
			85	13.28
12/09/2025	08:00:05.508	341		13.23
			226	13.23
			115	13.23
			341	13.23
12/09/2025	08:00:02.853	446		13.28
			446	13.28
			446	13.28
12/09/2025	07:42:08.214	40		13.228
			40	13.228
			40	13.228
12/09/2025	07:31:05.766	140		13.278
			126	13.278
			3	13.278
			120	13.278
			11	13.278
			10	13.278
			10	13.278

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: 107.4051 / Ask: 107.5239
Volume: 27 955
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice