Tradegate Exchange

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

280

250

60.79

Date	Time	Volume	Order Volume	Price
17/09/2025	21:52:03.119	17		60.79
			17	60.79
			17	60.79
17/09/2025	21:47:18.888	15		60.79
			15	60.79
			15	60.79
17/09/2025	21:36:34.540	5		60.54
			5	60.54
			5	60.54
17/09/2025	21:33:32.493	16		60.85
			15	60.85
			16	60.85
			1	60.85
17/09/2025	21:25:58.825	182		60.44
			30	60.44
			152	60.44
			182	60.44
17/09/2025	21:14:37.855	4		60.68
			4	60.68
			4	60.68
17/09/2025	21:10:00.986	13		60.39
			13	60.39
			13	60.39
17/09/2025	21:06:27.457	8		60.34
			8	60.34
			8	60.34
17/09/2025	21:04:40.473	15		60.27
			15	60.27
			15	60.27
17/09/2025	21:04:14.252	361		60.25
			361	60.25
			361	60.25
17/09/2025	20:50:41.254	16		60.16
			16	60.16
			16	60.16
17/09/2025	20:49:28.728	21		60.13
			21	60.13
			21	60.13
17/09/2025	20:27:17.826	145		60.25
			145	60.25
			145	60.25
17/09/2025	20:17:55.035	1		60.00
			1	60.00
			1	60.00
17/09/2025	20:14:58.997	949		59.59
			51	59.59
			949	59.59
			285	59.59
			18	59.59
			333	59.59
			262	59.59
17/09/2025	20:14:58.908	3		59.59
			3	59.59
			3	59.59
17/09/2025	20:14:31.645	9		59.94
			9	59.94
			9	59.94
17/09/2025	20:14:19.778	97		59.95
			97	59.95
			97	59.95
17/09/2025	20:13:59.515	507		59.69
			507	59.69
			507	59.69
17/09/2025	20:13:59.439	46		59.69
			36	59.69
			10	59.69
			46	59.69
17/09/2025	20:13:59.293	714		60.00
			66	60.00
			150	60.00
			714	60.00
			5	60.00
			10	60.00
			83	60.00
			400	60.00
17/09/2025	20:08:30.626	300		60.35
			300	60.35
			300	60.35
17/09/2025	20:07:42.709	30		60.39
			30	60.39
			30	60.39
17/09/2025	19:56:06.898	8		60.59
			8	60.59
			8	60.59
17/09/2025	19:50:30.632	7		60.36
			7	60.36
			7	60.36
17/09/2025	19:36:12.744	82		60.57
			82	60.57
			82	60.57
17/09/2025	19:33:56.580	1		60.53
			1	60.53
			1	60.53
17/09/2025	19:24:15.799	12		60.48
			12	60.48
			12	60.48
17/09/2025	19:11:17.807	30		60.32
			30	60.32
			30	60.32
17/09/2025	19:07:13.741	20		60.13
			20	60.13
			20	60.13
17/09/2025	19:01:56.977	1		60.40
			1	60.40
			1	60.40
17/09/2025	19:01:23.870	1		60.38
			1	60.38
			1	60.38
17/09/2025	19:00:35.158	29		60.06
			29	60.06
			29	60.06
17/09/2025	18:55:18.345	30		60.36
			30	60.36
			30	60.36
17/09/2025	18:48:15.399	12		60.30
			12	60.30
			12	60.30
17/09/2025	18:42:46.887	30		60.01
			30	60.01
			30	60.01
17/09/2025	18:42:46.777	3		60.01
			3	60.01
			3	60.01
17/09/2025	18:42:27.254	2		60.32
			2	60.32
			2	60.32
17/09/2025	18:25:32.963	350		60.16
			350	60.16
			350	60.16
17/09/2025	18:25:08.385	20		60.46
			20	60.46
			20	60.46
17/09/2025	18:22:33.494	394		60.15
			30	60.15
			90	60.15
			104	60.15
			200	60.15
			364	60.15
17/09/2025	18:22:33.371	6		60.15
			6	60.15
			1	60.15
			5	60.15
17/09/2025	18:17:09.799	9		60.46
			9	60.46
			9	60.46
17/09/2025	18:15:57.172	22		60.45
			22	60.45
			22	60.45
17/09/2025	18:06:54.512	1		60.45
			1	60.45
			1	60.45
17/09/2025	17:57:41.852	2		60.49
			2	60.49
			2	60.49
17/09/2025	17:44:39.525	4		60.57
			4	60.57
			4	60.57
17/09/2025	17:43:17.156	9		60.54
			9	60.54
			9	60.54
17/09/2025	17:38:26.359	20		60.55
			20	60.55
			20	60.55
17/09/2025	17:28:42.767	80		60.43
			80	60.43
			80	60.43
17/09/2025	17:24:49.717	5		60.45
			5	60.45
			5	60.45
17/09/2025	17:12:03.972	41		60.45
			41	60.45
			41	60.45
17/09/2025	17:10:38.509	59		60.39
			59	60.39
			59	60.39
17/09/2025	17:04:00.665	300		60.45
			300	60.45
			300	60.45
17/09/2025	17:02:11.873	750		60.46
			750	60.46
			750	60.46
17/09/2025	17:00:53.068	116		60.46
			116	60.46
			116	60.46
17/09/2025	17:00:11.012	47		60.44
			47	60.44
			47	60.44
17/09/2025	16:58:14.109	9		60.47
			9	60.47
			9	60.47
17/09/2025	16:56:34.934	76		60.41
			76	60.41
			76	60.41
17/09/2025	16:54:57.527	5		60.47
			5	60.47
			5	60.47
17/09/2025	16:52:57.570	30		60.44
			30	60.44
			30	60.44
17/09/2025	16:48:14.095	2		60.42
			2	60.42
			2	60.42
17/09/2025	16:43:15.796	22		60.43
			22	60.43
			22	60.43
17/09/2025	16:34:57.400	28		60.51
			28	60.51
			28	60.51
17/09/2025	16:33:09.937	1		60.56
			1	60.56
			1	60.56
17/09/2025	16:31:48.331	5		60.53
			5	60.53
			5	60.53
17/09/2025	16:30:20.431	338		60.51
			338	60.51
			338	60.51
17/09/2025	16:28:44.856	286		60.47
			286	60.47
			286	60.47
17/09/2025	16:21:59.971	19		60.63
			19	60.63
			19	60.63
17/09/2025	16:21:40.102	20		60.64
			20	60.64
			20	60.64
17/09/2025	16:20:42.089	3		60.61
			3	60.61
			3	60.61
17/09/2025	16:20:07.967	4		60.64
			4	60.64
			4	60.64
17/09/2025	16:14:56.512	110		60.68
			110	60.68
			110	60.68
17/09/2025	16:10:05.528	9		60.62
			9	60.62
			9	60.62
17/09/2025	16:09:46.255	314		60.66
			314	60.66
			314	60.66
17/09/2025	16:07:39.120	520		60.62
			520	60.62
			520	60.62
17/09/2025	16:07:38.521	120		60.67
			120	60.67
			120	60.67
17/09/2025	16:06:17.256	24		60.62
			24	60.62
			24	60.62
17/09/2025	16:00:12.904	15		60.65
			10	60.65
			5	60.65
			15	60.65
17/09/2025	15:53:56.959	80		60.75
			80	60.75
			80	60.75
17/09/2025	15:48:33.151	82		60.63
			82	60.63
			82	60.63
17/09/2025	15:48:31.284	10		60.58
			10	60.58
			10	60.58
17/09/2025	15:43:13.845	15		60.56
			15	60.56
			15	60.56
17/09/2025	15:42:46.918	26		60.44
			26	60.44
			26	60.44
17/09/2025	15:42:08.034	1 000		60.49
			1 000	60.49
			1 000	60.49
17/09/2025	15:41:49.348	150		60.49
			150	60.49
			150	60.49
17/09/2025	15:41:49.205	90		60.49
			20	60.49
			3	60.49
			1	60.49
			66	60.49
			90	60.49
17/09/2025	15:41:35.808	700		60.59
			700	60.59
			700	60.59
17/09/2025	15:40:19.014	1		60.54
			1	60.54
			1	60.54
17/09/2025	15:37:31.505	433		60.55
			433	60.55
			433	60.55
17/09/2025	15:35:46.768	472		60.69
			472	60.69
			472	60.69
17/09/2025	15:35:24.497	100		60.75
			100	60.75
			100	60.75
17/09/2025	15:35:13.473	164		60.80
			164	60.80
			164	60.80
17/09/2025	15:33:18.310	12		60.90
			12	60.90
			12	60.90
17/09/2025	15:28:51.112	900		60.97
			900	60.97
			900	60.97
17/09/2025	15:28:26.315	1		60.97
			1	60.97
			1	60.97
17/09/2025	15:24:33.946	3		60.83
			3	60.83
			3	60.83
17/09/2025	15:24:18.753	2		60.89
			2	60.89
			2	60.89
17/09/2025	15:13:22.828	202		60.84
			202	60.84
			202	60.84
17/09/2025	15:09:15.765	5		60.86
			5	60.86
			5	60.86
17/09/2025	15:09:11.547	250		60.87
			250	60.87
			250	60.87
17/09/2025	15:07:45.865	2		60.94
			2	60.94
			2	60.94
17/09/2025	14:45:23.338	10		60.96
			10	60.96
			10	60.96
17/09/2025	14:42:41.287	6		60.96
			6	60.96
			6	60.96
17/09/2025	14:36:40.234	1		60.97
			1	60.97
			1	60.97
17/09/2025	14:36:05.075	17		60.97
			17	60.97
			17	60.97
17/09/2025	14:32:56.418	16		60.98
			16	60.98
			16	60.98
17/09/2025	14:30:33.923	10		61.00
			10	61.00
			10	61.00
17/09/2025	14:18:40.815	2		60.89
			2	60.89
			2	60.89
17/09/2025	14:12:36.651	16		60.91
			16	60.91
			16	60.91
17/09/2025	14:03:03.224	10		60.89
			10	60.89
			10	60.89
17/09/2025	13:56:47.137	410		60.91
			410	60.91
			410	60.91
17/09/2025	13:44:11.643	1		60.82
			1	60.82
			1	60.82
17/09/2025	13:42:09.168	16		60.86
			16	60.86
			16	60.86
17/09/2025	13:39:42.181	1		60.80
			1	60.80
			1	60.80
17/09/2025	13:37:01.525	73		60.89
			73	60.89
			73	60.89
17/09/2025	13:18:41.033	1		60.89
			1	60.89
			1	60.89
17/09/2025	13:13:07.554	10		60.95
			10	60.95
			10	60.95
17/09/2025	13:10:13.415	3		60.74
			3	60.74
			3	60.74
17/09/2025	13:09:41.605	1		60.91
			1	60.91
			1	60.91
17/09/2025	13:05:10.589	1		60.85
			1	60.85
			1	60.85
17/09/2025	13:00:42.032	1		60.91
			1	60.91
			1	60.91
17/09/2025	13:00:12.042	1		60.95
			1	60.95
			1	60.95
17/09/2025	12:59:33.276	1		60.79
			1	60.79
			1	60.79
17/09/2025	12:46:56.092	10		60.88
			10	60.88
			10	60.88
17/09/2025	12:41:27.665	116		60.79
			116	60.79
			116	60.79
17/09/2025	12:39:15.556	400		60.79
			400	60.79
			400	60.79
17/09/2025	12:22:19.659	1		60.87
			1	60.87
			1	60.87
17/09/2025	12:18:15.605	1		60.86
			1	60.86
			1	60.86
17/09/2025	12:07:53.767	5		60.90
			5	60.90
			5	60.90
17/09/2025	12:07:52.594	65		60.90
			65	60.90
			65	60.90
17/09/2025	12:06:38.358	14		60.88
			14	60.88
			14	60.88
17/09/2025	12:01:56.547	9		61.02
			9	61.02
			9	61.02
17/09/2025	12:01:39.453	4		60.92
			4	60.92
			4	60.92
17/09/2025	12:00:22.861	3		60.91
			3	60.91
			3	60.91
17/09/2025	12:00:16.019	4		60.92
			4	60.92
			4	60.92
17/09/2025	11:57:18.530	82		60.92
			82	60.92
			82	60.92
17/09/2025	11:51:03.424	200		60.95
			200	60.95
			200	60.95
17/09/2025	11:49:25.655	2		61.04
			2	61.04
			2	61.04
17/09/2025	11:41:31.409	26		60.95
			26	60.95
			26	60.95
17/09/2025	11:27:04.802	1		60.98
			1	60.98
			1	60.98
17/09/2025	11:23:05.291	1		60.99
			1	60.99
			1	60.99
17/09/2025	11:14:33.201	81		61.04
			81	61.04
			81	61.04
17/09/2025	11:12:55.744	2		60.96
			2	60.96
			2	60.96
17/09/2025	11:12:10.096	45		60.96
			45	60.96
			45	60.96
17/09/2025	11:10:17.368	5		61.02
			5	61.02
			5	61.02
17/09/2025	11:10:03.761	55		61.01
			55	61.01
			55	61.01
17/09/2025	11:02:25.974	83		60.94
			83	60.94
			83	60.94
17/09/2025	11:00:49.646	379		61.00
			379	61.00
			379	61.00
17/09/2025	10:59:52.974	1		60.94
			1	60.94
			1	60.94
17/09/2025	10:58:38.293	50		61.00
			50	61.00
			50	61.00
17/09/2025	10:56:58.089	17		60.96
			17	60.96
			17	60.96
17/09/2025	10:46:41.432	21		60.87
			21	60.87
			21	60.87
17/09/2025	10:45:32.081	8		60.82
			8	60.82
			8	60.82
17/09/2025	10:45:16.649	6		60.82
			6	60.82
			6	60.82
17/09/2025	10:42:46.703	240		60.75
			240	60.75
			240	60.75
17/09/2025	10:42:46.649	10		60.75
			10	60.75
			10	60.75
17/09/2025	10:39:09.952	2		60.99
			2	60.99
			2	60.99
17/09/2025	10:36:03.232	8		61.02
			8	61.02
			8	61.02
17/09/2025	10:33:01.821	5		61.31
			5	61.31
			5	61.31
17/09/2025	10:28:32.514	100		61.30
			100	61.30
			100	61.30
17/09/2025	10:25:52.484	81		61.31
			81	61.31
			81	61.31
17/09/2025	10:24:38.602	1		61.30
			1	61.30
			1	61.30
17/09/2025	10:18:26.021	10		61.31
			10	61.31
			10	61.31
17/09/2025	10:16:14.926	244		61.30
			244	61.30
			244	61.30
17/09/2025	10:16:10.282	48		61.30
			48	61.30
			48	61.30
17/09/2025	10:11:50.261	8		61.35
			8	61.35
			8	61.35
17/09/2025	09:52:19.845	5		61.37
			5	61.37
			5	61.37
17/09/2025	09:44:41.964	20		61.32
			20	61.32
			20	61.32
17/09/2025	09:43:28.468	100		61.30
			100	61.30
			100	61.30
17/09/2025	09:41:02.520	1		61.32
			1	61.32
			1	61.32
17/09/2025	09:41:02.424	1		61.32
			1	61.32
			1	61.32
17/09/2025	09:40:46.738	3		61.29
			3	61.29
			3	61.29
17/09/2025	09:40:39.704	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:40:33.365	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:40:13.038	1		61.30
			1	61.30
			1	61.30
17/09/2025	09:40:04.499	5		61.30
			5	61.30
			5	61.30
17/09/2025	09:39:43.865	4		61.26
			4	61.26
			4	61.26
17/09/2025	09:39:32.493	1		61.30
			1	61.30
			1	61.30
17/09/2025	09:39:32.191	1		61.30
			1	61.30
			1	61.30
17/09/2025	09:39:31.896	1		61.30
			1	61.30
			1	61.30
17/09/2025	09:38:46.166	4		61.31
			4	61.31
			4	61.31
17/09/2025	09:38:38.441	1		61.33
			1	61.33
			1	61.33
17/09/2025	09:38:09.061	3		61.29
			3	61.29
			3	61.29
17/09/2025	09:37:44.805	1		61.33
			1	61.33
			1	61.33
17/09/2025	09:36:03.694	2		61.33
			2	61.33
			2	61.33
17/09/2025	09:35:52.854	1		61.35
			1	61.35
			1	61.35
17/09/2025	09:33:35.414	1		61.35
			1	61.35
			1	61.35
17/09/2025	09:33:01.999	1		61.35
			1	61.35
			1	61.35
17/09/2025	09:32:33.916	1		61.35
			1	61.35
			1	61.35
17/09/2025	09:32:32.555	18		61.30
			18	61.30
			18	61.30
17/09/2025	09:32:16.290	4		61.31
			4	61.31
			4	61.31
17/09/2025	09:32:06.325	1		61.35
			1	61.35
			1	61.35
17/09/2025	09:32:06.197	202		61.35
			1	61.35
			200	61.35
			1	61.35
			202	61.35
17/09/2025	09:29:40.303	1 500		61.35
			1 500	61.35
			1 500	61.35
17/09/2025	09:28:40.270	1		61.34
			1	61.34
			1	61.34
17/09/2025	09:27:04.910	1		61.33
			1	61.33
			1	61.33
17/09/2025	09:26:25.072	15		61.30
			15	61.30
			15	61.30
17/09/2025	09:25:54.895	4		61.28
			4	61.28
			4	61.28
17/09/2025	09:25:37.484	1		61.32
			1	61.32
			1	61.32
17/09/2025	09:25:33.960	1		61.32
			1	61.32
			1	61.32
17/09/2025	09:25:15.955	45		61.32
			45	61.32
			45	61.32
17/09/2025	09:25:11.735	1		61.33
			1	61.33
			1	61.33
17/09/2025	09:24:41.565	1		61.34
			1	61.34
			1	61.34
17/09/2025	09:24:06.632	1		61.32
			1	61.32
			1	61.32
17/09/2025	09:22:04.263	1		61.34
			1	61.34
			1	61.34
17/09/2025	09:21:32.580	1		61.34
			1	61.34
			1	61.34
17/09/2025	09:21:10.447	3		61.29
			3	61.29
			3	61.29
17/09/2025	09:21:02.501	1		61.33
			1	61.33
			1	61.33
17/09/2025	09:20:36.742	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:20:11.948	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:19:23.587	620		61.30
			620	61.30
			620	61.30
17/09/2025	09:18:37.172	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:18:06.288	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:18:00.159	3		61.28
			3	61.28
			3	61.28
17/09/2025	09:17:40.825	1		61.32
			1	61.32
			1	61.32
17/09/2025	09:16:37.135	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:16:09.066	1		61.30
			1	61.30
			1	61.30
17/09/2025	09:16:01.826	1		61.30
			1	61.30
			1	61.30
17/09/2025	09:15:21.274	3		61.27
			3	61.27
			3	61.27
17/09/2025	09:15:02.755	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:14:07.918	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:13:35.721	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:13:18.612	3		61.27
			3	61.27
			3	61.27
17/09/2025	09:13:07.442	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:12:19.685	15		61.31
			15	61.31
			15	61.31
17/09/2025	09:10:34.201	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:10:31.987	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:09:00.323	3		61.24
			3	61.24
			3	61.24
17/09/2025	09:08:43.019	1		61.28
			1	61.28
			1	61.28
17/09/2025	09:08:42.516	1		61.28
			1	61.28
			1	61.28
17/09/2025	09:07:38.942	1		61.28
			1	61.28
			1	61.28
17/09/2025	09:07:06.126	1		61.30
			1	61.30
			1	61.30
17/09/2025	09:07:03.508	1		61.27
			1	61.27
			1	61.27
17/09/2025	09:06:45.498	1		61.27
			1	61.27
			1	61.27
17/09/2025	09:06:15.014	3		61.19
			3	61.19
			3	61.19
17/09/2025	09:05:42.019	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:05:33.268	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:05:33.067	1		61.31
			1	61.31
			1	61.31
17/09/2025	09:04:34.657	6		61.18
			6	61.18
			6	61.18
17/09/2025	09:04:12.991	1		61.36
			1	61.36
			1	61.36
17/09/2025	09:04:10.425	8		61.24
			1	61.24
			1	61.24
			8	61.24
			1	61.24
			3	61.24
			1	61.24
			1	61.24
17/09/2025	08:56:52.464	1		61.34
			1	61.34
			1	61.34
17/09/2025	08:43:16.671	100		61.32
			30	61.32
			100	61.32
			70	61.32
17/09/2025	08:23:05.544	100		61.04
			30	61.04
			70	61.04
			100	61.04
17/09/2025	08:22:35.458	21		61.03
			21	61.03
			21	61.03
17/09/2025	08:21:57.949	9		61.04
			9	61.04
			9	61.04
17/09/2025	08:00:14.566	1		61.00
			1	61.00
			1	61.00
17/09/2025	08:00:08.628	11		61.36
			11	61.36
			11	61.36
17/09/2025	07:35:31.085	13		61.32
			2	61.32
			4	61.32
			7	61.32
			13	61.32

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: 106.9531 / Ask: 107.0709
Volume: 35 205
+0.17%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice