Tradegate Exchange

Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

308

246

57.74

Date	Time	Volume	Order Volume	Price
19/08/2025	21:55:00.781	228		57.74
			228	57.74
			228	57.74
19/08/2025	21:53:50.476	5		57.80
			5	57.80
			5	57.80
19/08/2025	21:34:34.787	5		57.91
			5	57.91
			5	57.91
19/08/2025	21:33:59.118	20		57.91
			20	57.91
			20	57.91
19/08/2025	21:21:35.851	10		57.85
			10	57.85
			10	57.85
19/08/2025	21:12:22.760	35		57.56
			35	57.56
			35	57.56
19/08/2025	21:12:07.659	172		57.84
			172	57.84
			172	57.84
19/08/2025	21:05:47.112	22		57.83
			22	57.83
			22	57.83
19/08/2025	20:53:06.227	1		57.90
			1	57.90
			1	57.90
19/08/2025	20:50:35.816	12		57.90
			12	57.90
			12	57.90
19/08/2025	20:48:53.879	1		57.60
			1	57.60
			1	57.60
19/08/2025	20:46:36.685	5		57.95
			5	57.95
			5	57.95
19/08/2025	20:45:57.506	100		57.69
			55	57.69
			45	57.69
			100	57.69
19/08/2025	20:32:40.480	15		57.72
			15	57.72
			13	57.72
			2	57.72
19/08/2025	19:55:10.133	5		57.96
			5	57.96
			5	57.96
19/08/2025	19:50:45.650	17		57.98
			17	57.98
			17	57.98
19/08/2025	19:50:22.619	10		58.00
			10	58.00
			10	58.00
19/08/2025	19:48:28.872	5		58.00
			5	58.00
			5	58.00
19/08/2025	19:47:50.330	45		57.72
			45	57.72
			45	57.72
19/08/2025	19:46:48.734	2		57.99
			2	57.99
			2	57.99
19/08/2025	19:40:17.822	9		58.04
			9	58.04
			9	58.04
19/08/2025	19:29:05.898	2		57.69
			2	57.69
			2	57.69
19/08/2025	19:24:28.905	4		57.58
			4	57.58
			4	57.58
19/08/2025	19:14:08.440	365		57.51
			305	57.51
			365	57.51
			60	57.51
19/08/2025	19:14:08.398	360		57.51
			309	57.51
			1	57.51
			360	57.51
			50	57.51
19/08/2025	19:12:14.595	353		57.59
			100	57.59
			18	57.59
			32	57.59
			23	57.59
			180	57.59
			353	57.59
19/08/2025	19:12:14.490	200		57.59
			200	57.59
			40	57.59
			140	57.59
			20	57.59
19/08/2025	19:12:07.876	6		57.86
			6	57.86
			6	57.86
19/08/2025	19:11:30.396	10		57.85
			10	57.85
			10	57.85
19/08/2025	19:02:20.012	34		57.93
			34	57.93
			34	57.93
19/08/2025	19:01:55.387	155		57.92
			155	57.92
			155	57.92
19/08/2025	18:57:58.148	2		57.93
			2	57.93
			2	57.93
19/08/2025	18:57:20.414	10		57.93
			10	57.93
			10	57.93
19/08/2025	18:54:17.293	20		57.99
			20	57.99
			20	57.99
19/08/2025	18:54:00.822	10		58.00
			10	58.00
			10	58.00
19/08/2025	18:43:38.646	75		58.03
			75	58.03
			75	58.03
19/08/2025	18:39:09.386	16		58.21
			16	58.21
			16	58.21
19/08/2025	18:37:19.802	95		57.99
			95	57.99
			85	57.99
			10	57.99
19/08/2025	18:36:38.284	10		58.25
			10	58.25
			10	58.25
19/08/2025	18:35:13.699	9		57.98
			9	57.98
			9	57.98
19/08/2025	18:15:17.537	231		57.87
			231	57.87
			231	57.87
19/08/2025	18:15:08.443	125		57.86
			40	57.86
			125	57.86
			85	57.86
19/08/2025	18:15:08.396	10		57.86
			10	57.86
			10	57.86
19/08/2025	18:13:28.305	247		57.93
			35	57.93
			5	57.93
			8	57.93
			10	57.93
			160	57.93
			24	57.93
			150	57.93
			53	57.93
			29	57.93
			20	57.93
19/08/2025	18:13:28.249	4		57.93
			4	57.93
			4	57.93
19/08/2025	18:13:06.198	1		58.21
			1	58.21
			1	58.21
19/08/2025	18:12:58.815	26		58.21
			26	58.21
			26	58.21
19/08/2025	18:12:56.037	1		58.22
			1	58.22
			1	58.22
19/08/2025	18:11:29.958	8		58.26
			8	58.26
			8	58.26
19/08/2025	18:04:18.531	171		58.38
			171	58.38
			171	58.38
19/08/2025	17:57:04.132	1		58.36
			1	58.36
			1	58.36
19/08/2025	17:44:54.373	84		58.48
			84	58.48
			84	58.48
19/08/2025	17:36:01.356	35		58.38
			35	58.38
			35	58.38
19/08/2025	17:33:19.136	15		58.17
			15	58.17
			15	58.17
19/08/2025	17:31:36.553	2		58.18
			2	58.18
			2	58.18
19/08/2025	17:22:28.390	6		58.24
			6	58.24
			6	58.24
19/08/2025	17:20:31.445	4		58.27
			4	58.27
			4	58.27
19/08/2025	17:20:10.998	168		58.29
			168	58.29
			168	58.29
19/08/2025	17:14:01.847	1		58.18
			1	58.18
			1	58.18
19/08/2025	17:13:27.157	1		58.17
			1	58.17
			1	58.17
19/08/2025	17:12:48.602	1		58.07
			1	58.07
			1	58.07
19/08/2025	17:10:42.661	1		58.16
			1	58.16
			1	58.16
19/08/2025	17:10:21.743	5		58.20
			5	58.20
			5	58.20
19/08/2025	17:09:52.938	1		58.15
			1	58.15
			1	58.15
19/08/2025	17:08:29.620	5		58.19
			5	58.19
			5	58.19
19/08/2025	17:06:29.684	20		58.15
			20	58.15
			20	58.15
19/08/2025	17:03:54.874	13		58.16
			13	58.16
			13	58.16
19/08/2025	16:55:38.707	10		58.30
			10	58.30
			10	58.30
19/08/2025	16:54:34.465	136		58.26
			136	58.26
			136	58.26
19/08/2025	16:53:31.204	300		58.26
			300	58.26
			300	58.26
19/08/2025	16:52:08.395	2		58.21
			2	58.21
			2	58.21
19/08/2025	16:49:55.549	500		58.14
			500	58.14
			500	58.14
19/08/2025	16:46:20.948	240		58.14
			240	58.14
			240	58.14
19/08/2025	16:45:52.246	8		58.12
			8	58.12
			8	58.12
19/08/2025	16:44:10.210	15		58.06
			15	58.06
			15	58.06
19/08/2025	16:43:48.811	8		58.10
			8	58.10
			8	58.10
19/08/2025	16:43:37.829	5		58.11
			3	58.11
			2	58.11
			5	58.11
19/08/2025	16:42:07.294	58		58.20
			58	58.20
			8	58.20
			50	58.20
19/08/2025	16:41:03.923	16		58.31
			16	58.31
			16	58.31
19/08/2025	16:36:37.450	10		58.28
			10	58.28
			10	58.28
19/08/2025	16:34:54.437	300		58.43
			300	58.43
			300	58.43
19/08/2025	16:28:15.125	10		58.47
			10	58.47
			10	58.47
19/08/2025	16:21:23.066	51		58.77
			51	58.77
			51	58.77
19/08/2025	16:19:45.675	1		58.74
			1	58.74
			1	58.74
19/08/2025	16:19:38.367	418		58.75
			418	58.75
			418	58.75
19/08/2025	16:16:25.841	400		58.80
			400	58.80
			400	58.80
19/08/2025	16:10:25.244	251		58.81
			251	58.81
			251	58.81
19/08/2025	16:07:36.626	3		58.78
			3	58.78
			3	58.78
19/08/2025	16:05:59.272	34		58.81
			34	58.81
			34	58.81
19/08/2025	16:01:14.973	25		58.62
			25	58.62
			25	58.62
19/08/2025	15:58:39.625	8		58.69
			8	58.69
			8	58.69
19/08/2025	15:57:41.884	5		58.73
			5	58.73
			5	58.73
19/08/2025	15:57:19.593	18		58.70
			18	58.70
			18	58.70
19/08/2025	15:52:36.776	4		58.49
			4	58.49
			4	58.49
19/08/2025	15:52:00.568	53		58.51
			53	58.51
			53	58.51
19/08/2025	15:51:54.060	12		58.49
			12	58.49
			12	58.49
19/08/2025	15:51:22.568	4		58.49
			4	58.49
			4	58.49
19/08/2025	15:47:51.884	44		58.49
			10	58.49
			44	58.49
			34	58.49
19/08/2025	15:46:48.559	130		58.56
			130	58.56
			130	58.56
19/08/2025	15:42:55.297	5		58.71
			5	58.71
			5	58.71
19/08/2025	15:40:58.399	1		58.78
			1	58.78
			1	58.78
19/08/2025	15:40:39.720	10		58.75
			10	58.75
			10	58.75
19/08/2025	15:40:22.130	150		58.66
			150	58.66
			150	58.66
19/08/2025	15:38:28.349	34		58.74
			34	58.74
			34	58.74
19/08/2025	15:36:28.253	2		58.61
			2	58.61
			2	58.61
19/08/2025	15:34:41.792	100		58.72
			100	58.72
			100	58.72
19/08/2025	15:33:46.691	26		58.68
			26	58.68
			26	58.68
19/08/2025	15:33:13.560	8		58.70
			8	58.70
			8	58.70
19/08/2025	15:29:08.564	100		59.09
			100	59.09
			100	59.09
19/08/2025	15:26:24.693	10		59.02
			10	59.02
			10	59.02
19/08/2025	15:22:45.769	623		58.95
			623	58.95
			623	58.95
19/08/2025	15:21:42.657	8		58.94
			8	58.94
			8	58.94
19/08/2025	15:16:24.907	1		58.94
			1	58.94
			1	58.94
19/08/2025	15:12:04.303	2		58.91
			2	58.91
			2	58.91
19/08/2025	15:08:28.891	1		58.93
			1	58.93
			1	58.93
19/08/2025	15:07:30.118	18		58.91
			18	58.91
			18	58.91
19/08/2025	15:00:39.923	19		58.95
			19	58.95
			19	58.95
19/08/2025	14:52:18.350	10		58.96
			10	58.96
			10	58.96
19/08/2025	14:51:09.711	4		58.95
			4	58.95
			4	58.95
19/08/2025	14:50:33.547	8		58.95
			8	58.95
			8	58.95
19/08/2025	14:44:21.856	21		58.98
			21	58.98
			21	58.98
19/08/2025	14:39:25.106	3		58.99
			3	58.99
			3	58.99
19/08/2025	14:39:16.953	10		59.06
			10	59.06
			10	59.06
19/08/2025	14:15:01.761	85		58.99
			85	58.99
			85	58.99
19/08/2025	14:13:28.665	100		58.97
			100	58.97
			100	58.97
19/08/2025	14:06:44.599	2		58.97
			2	58.97
			2	58.97
19/08/2025	13:58:03.137	11		58.96
			11	58.96
			11	58.96
19/08/2025	13:57:08.614	1		59.00
			1	59.00
			1	59.00
19/08/2025	13:56:53.658	10		59.00
			10	59.00
			10	59.00
19/08/2025	13:56:44.867	15		59.00
			15	59.00
			15	59.00
19/08/2025	13:52:07.710	40		59.00
			40	59.00
			40	59.00
19/08/2025	13:50:54.263	3		58.96
			3	58.96
			3	58.96
19/08/2025	13:46:30.891	100		58.94
			100	58.94
			100	58.94
19/08/2025	13:45:38.256	17		58.96
			17	58.96
			17	58.96
19/08/2025	13:35:57.846	1		58.96
			1	58.96
			1	58.96
19/08/2025	13:34:47.467	26		58.96
			26	58.96
			26	58.96
19/08/2025	13:32:33.419	8		58.95
			8	58.95
			8	58.95
19/08/2025	13:10:39.580	101		59.10
			101	59.10
			101	59.10
19/08/2025	13:09:45.303	6		58.96
			6	58.96
			6	58.96
19/08/2025	13:07:06.870	7		58.92
			7	58.92
			7	58.92
19/08/2025	12:58:22.374	35		58.99
			35	58.99
			35	58.99
19/08/2025	12:55:34.956	5		58.99
			5	58.99
			5	58.99
19/08/2025	12:39:52.853	50		59.01
			50	59.01
			50	59.01
19/08/2025	12:36:59.754	25		59.01
			25	59.01
			25	59.01
19/08/2025	12:34:08.676	3		58.97
			3	58.97
			3	58.97
19/08/2025	12:31:27.677	3		58.97
			3	58.97
			3	58.97
19/08/2025	12:26:35.885	1		58.98
			1	58.98
			1	58.98
19/08/2025	12:17:11.748	400		59.08
			400	59.08
			400	59.08
19/08/2025	12:16:46.992	1 600		59.08
			1 600	59.08
			1 600	59.08
19/08/2025	12:02:44.518	2		59.09
			2	59.09
			2	59.09
19/08/2025	11:59:56.954	3		59.11
			3	59.11
			3	59.11
19/08/2025	11:56:36.748	1		59.14
			1	59.14
			1	59.14
19/08/2025	11:53:07.734	24		59.16
			24	59.16
			24	59.16
19/08/2025	11:38:16.181	5		59.15
			5	59.15
			5	59.15
19/08/2025	11:34:23.772	4		59.16
			4	59.16
			4	59.16
19/08/2025	11:28:55.417	9		59.15
			9	59.15
			9	59.15
19/08/2025	11:27:57.151	2		59.16
			2	59.16
			2	59.16
19/08/2025	11:27:13.584	17		59.16
			17	59.16
			17	59.16
19/08/2025	11:26:28.999	6		59.16
			6	59.16
			6	59.16
19/08/2025	11:24:30.047	2		59.11
			2	59.11
			2	59.11
19/08/2025	11:17:40.564	8		59.07
			8	59.07
			8	59.07
19/08/2025	11:17:16.931	627		59.07
			627	59.07
			627	59.07
19/08/2025	11:10:21.308	50		59.10
			50	59.10
			50	59.10
19/08/2025	11:05:08.252	3		59.10
			3	59.10
			3	59.10
19/08/2025	10:52:58.887	35		59.04
			35	59.04
			35	59.04
19/08/2025	10:49:55.527	30		59.07
			30	59.07
			30	59.07
19/08/2025	10:43:58.944	1		59.06
			1	59.06
			1	59.06
19/08/2025	10:42:55.005	50		59.01
			50	59.01
			50	59.01
19/08/2025	10:42:43.088	11		59.08
			11	59.08
			11	59.08
19/08/2025	10:39:42.269	10		59.04
			10	59.04
			10	59.04
19/08/2025	10:38:53.797	100		58.99
			90	58.99
			100	58.99
			10	58.99
19/08/2025	10:38:32.570	1		59.03
			1	59.03
			1	59.03
19/08/2025	10:33:08.459	200		59.03
			3	59.03
			200	59.03
			197	59.03
19/08/2025	10:08:13.498	28		58.98
			28	58.98
			28	58.98
19/08/2025	10:03:11.092	100		59.04
			100	59.04
			100	59.04
19/08/2025	09:59:12.907	23		58.94
			23	58.94
			23	58.94
19/08/2025	09:57:09.869	2		58.99
			2	58.99
			2	58.99
19/08/2025	09:51:07.237	2		58.99
			2	58.99
			2	58.99
19/08/2025	09:47:41.362	3		58.94
			3	58.94
			3	58.94
19/08/2025	09:47:28.878	1		58.99
			1	58.99
			1	58.99
19/08/2025	09:45:32.625	1		58.98
			1	58.98
			1	58.98
19/08/2025	09:45:29.225	87		58.94
			87	58.94
			87	58.94
19/08/2025	09:38:13.952	1		58.95
			1	58.95
			1	58.95
19/08/2025	09:38:03.895	1		58.95
			1	58.95
			1	58.95
19/08/2025	09:37:44.779	3		58.92
			3	58.92
			3	58.92
19/08/2025	09:37:37.035	1		58.95
			1	58.95
			1	58.95
19/08/2025	09:37:33.010	1		58.95
			1	58.95
			1	58.95
19/08/2025	09:37:12.804	4		58.93
			4	58.93
			4	58.93
19/08/2025	09:37:12.199	1		58.95
			1	58.95
			1	58.95
19/08/2025	09:37:08.678	1		58.96
			1	58.96
			1	58.96
19/08/2025	09:37:04.152	2		59.00
			2	59.00
			2	59.00
19/08/2025	09:37:02.445	1		59.00
			1	59.00
			1	59.00
19/08/2025	09:36:33.173	1		59.00
			1	59.00
			1	59.00
19/08/2025	09:36:02.306	1		58.99
			1	58.99
			1	58.99
19/08/2025	09:35:42.654	3		58.95
			3	58.95
			3	58.95
19/08/2025	09:35:34.650	1		59.00
			1	59.00
			1	59.00
19/08/2025	09:35:04.469	1		59.00
			1	59.00
			1	59.00
19/08/2025	09:34:32.694	1		59.04
			1	59.04
			1	59.04
19/08/2025	09:33:34.163	1		59.00
			1	59.00
			1	59.00
19/08/2025	09:32:49.006	3		58.95
			3	58.95
			3	58.95
19/08/2025	09:32:32.423	1		59.01
			1	59.01
			1	59.01
19/08/2025	09:32:32.223	1		59.01
			1	59.01
			1	59.01
19/08/2025	09:31:20.934	1		58.95
			1	58.95
			1	58.95
19/08/2025	09:31:01.989	1		59.00
			1	59.00
			1	59.00
19/08/2025	09:30:23.472	3		58.95
			3	58.95
			3	58.95
19/08/2025	09:30:05.571	1		59.06
			1	59.06
			1	59.06
19/08/2025	09:29:38.120	1		59.06
			1	59.06
			1	59.06
19/08/2025	09:28:32.957	1		59.02
			1	59.02
			1	59.02
19/08/2025	09:28:32.453	1		59.02
			1	59.02
			1	59.02
19/08/2025	09:28:25.106	3		58.97
			3	58.97
			3	58.97
19/08/2025	09:28:07.707	1		59.02
			1	59.02
			1	59.02
19/08/2025	09:26:41.003	1		59.02
			1	59.02
			1	59.02
19/08/2025	09:26:07.314	1		59.01
			1	59.01
			1	59.01
19/08/2025	09:25:35.026	34		59.02
			34	59.02
			34	59.02
19/08/2025	09:25:03.557	1		59.02
			1	59.02
			1	59.02
19/08/2025	09:24:45.857	3		58.97
			3	58.97
			3	58.97
19/08/2025	09:23:43.597	1		59.03
			1	59.03
			1	59.03
19/08/2025	09:23:05.082	1		59.03
			1	59.03
			1	59.03
19/08/2025	09:22:40.043	1		59.03
			1	59.03
			1	59.03
19/08/2025	09:21:49.496	3		59.05
			3	59.05
			3	59.05
19/08/2025	09:21:38.998	1		59.06
			1	59.06
			1	59.06
19/08/2025	09:21:37.593	1		59.06
			1	59.06
			1	59.06
19/08/2025	09:21:22.408	4		58.99
			4	58.99
			4	58.99
19/08/2025	09:21:16.725	30		59.00
			30	59.00
			30	59.00
19/08/2025	09:21:08.115	1		59.05
			1	59.05
			1	59.05
19/08/2025	09:21:03.295	1		59.04
			1	59.04
			1	59.04
19/08/2025	09:20:42.073	1		59.07
			1	59.07
			1	59.07
19/08/2025	09:18:39.749	16		59.03
			16	59.03
			16	59.03
19/08/2025	09:18:05.477	1		59.03
			1	59.03
			1	59.03
19/08/2025	09:18:02.857	1		59.03
			1	59.03
			1	59.03
19/08/2025	09:17:40.738	1		59.03
			1	59.03
			1	59.03
19/08/2025	09:17:16.195	20		58.97
			20	58.97
			20	58.97
19/08/2025	09:17:01.002	213		59.03
			1	59.03
			1	59.03
			1	59.03
			168	59.03
			1	59.03
			1	59.03
			5	59.03
			1	59.03
			1	59.03
			4	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			1	59.03
			14	59.03
			1	59.03
			213	59.03
			1	59.03
			1	59.03
19/08/2025	08:40:38.789	4		59.16
			4	59.16
			4	59.16
19/08/2025	08:29:12.749	25		58.88
			25	58.88
			25	58.88
19/08/2025	08:21:03.094	10		59.17
			10	59.17
			10	59.17
19/08/2025	08:15:33.325	11		58.88
			11	58.88
			11	58.88
19/08/2025	08:14:08.773	2		58.87
			2	58.87
			2	58.87
19/08/2025	08:12:57.299	20		59.17
			10	59.17
			20	59.17
			10	59.17
19/08/2025	08:09:31.277	60		58.84
			29	58.84
			60	58.84
			10	58.84
			21	58.84
19/08/2025	08:08:25.916	10		59.16
			10	59.16
			10	59.16
19/08/2025	08:01:30.572	1		59.15
			1	59.15
			1	59.15
19/08/2025	08:00:33.544	1		59.14
			1	59.14
			1	59.14
19/08/2025	08:00:19.481	3		58.82
			3	58.82
			3	58.82
19/08/2025	07:59:02.551	5		58.81
			5	58.81
			5	58.81
19/08/2025	07:36:18.883	779		59.14
			90	59.14
			53	59.14
			25	59.14
			8	59.14
			11	59.14
			30	59.14
			60	59.14
			2	59.14
			3	59.14
			500	59.14
			776	59.14

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: 105.3724 / Ask: 105.4902
Volume: 20 520
-0.48%

Top 5 Turnover

Realtime Quotes
Last Update:
19/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice