Tradegate Exchange

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

233

188

50.42

Date	Time	Volume	Order Volume	Price
13/06/2025	21:58:44.184	85		50.42
			85	50.42
			85	50.42
13/06/2025	21:53:11.122	45		50.48
			45	50.48
			45	50.48
13/06/2025	20:51:02.768	1		50.78
			1	50.78
			1	50.78
13/06/2025	20:38:30.073	894		50.32
			196	50.32
			794	50.32
			100	50.32
			698	50.32
13/06/2025	20:38:29.956	50		50.32
			50	50.32
			30	50.32
			20	50.32
13/06/2025	20:30:01.335	31		50.54
			31	50.54
			31	50.54
13/06/2025	20:19:44.292	4		51.05
			4	51.05
			4	51.05
13/06/2025	19:56:02.942	65		50.82
			65	50.82
			37	50.82
			28	50.82
13/06/2025	19:26:20.482	5		51.27
			5	51.27
			5	51.27
13/06/2025	18:52:51.534	11		50.96
			11	50.96
			11	50.96
13/06/2025	18:29:05.377	31		50.93
			21	50.93
			10	50.93
			31	50.93
13/06/2025	18:26:17.787	9		51.37
			9	51.37
			9	51.37
13/06/2025	17:46:22.203	5		51.32
			5	51.32
			5	51.32
13/06/2025	17:29:31.668	1		51.05
			1	51.05
			1	51.05
13/06/2025	17:27:21.764	1		51.03
			1	51.03
			1	51.03
13/06/2025	17:26:08.094	1		51.08
			1	51.08
			1	51.08
13/06/2025	17:12:39.878	60		50.98
			60	50.98
			60	50.98
13/06/2025	17:04:15.387	15		50.99
			15	50.99
			15	50.99
13/06/2025	17:04:04.538	4		50.99
			4	50.99
			4	50.99
13/06/2025	17:01:33.812	50		50.96
			50	50.96
			50	50.96
13/06/2025	16:54:26.753	30		51.02
			30	51.02
			30	51.02
13/06/2025	16:52:36.484	3		50.91
			3	50.91
			3	50.91
13/06/2025	16:37:53.088	1		50.87
			1	50.87
			1	50.87
13/06/2025	16:31:34.001	21		50.60
			21	50.60
			21	50.60
13/06/2025	16:24:19.796	1		50.83
			1	50.83
			1	50.83
13/06/2025	16:18:04.203	10		50.89
			10	50.89
			10	50.89
13/06/2025	16:12:36.741	80		50.94
			80	50.94
			80	50.94
13/06/2025	16:06:12.212	6		51.06
			6	51.06
			6	51.06
13/06/2025	16:00:55.851	1		51.25
			1	51.25
			1	51.25
13/06/2025	15:53:40.810	3		51.24
			3	51.24
			3	51.24
13/06/2025	15:53:24.342	4		51.37
			4	51.37
			4	51.37
13/06/2025	15:53:09.708	2		51.37
			2	51.37
			2	51.37
13/06/2025	15:49:42.969	90		51.12
			90	51.12
			90	51.12
13/06/2025	15:45:37.296	1		51.28
			1	51.28
			1	51.28
13/06/2025	15:41:53.579	190		51.24
			190	51.24
			190	51.24
13/06/2025	15:36:48.004	58		51.22
			58	51.22
			58	51.22
13/06/2025	15:36:23.639	1		51.17
			1	51.17
			1	51.17
13/06/2025	15:35:01.084	600		51.30
			600	51.30
			600	51.30
13/06/2025	15:28:43.520	9		51.05
			9	51.05
			9	51.05
13/06/2025	15:28:36.363	19		51.05
			19	51.05
			19	51.05
13/06/2025	15:25:57.979	10		51.01
			10	51.01
			10	51.01
13/06/2025	15:21:26.882	40		50.92
			40	50.92
			40	50.92
13/06/2025	15:14:24.382	2		50.96
			2	50.96
			2	50.96
13/06/2025	15:12:00.357	6		50.82
			6	50.82
			6	50.82
13/06/2025	15:08:44.159	30		50.93
			30	50.93
			30	50.93
13/06/2025	15:04:15.645	4		50.98
			4	50.98
			4	50.98
13/06/2025	14:51:52.838	3		50.90
			3	50.90
			3	50.90
13/06/2025	14:46:13.489	2		50.88
			2	50.88
			2	50.88
13/06/2025	14:12:14.494	8		50.94
			8	50.94
			8	50.94
13/06/2025	14:12:12.948	3		50.94
			3	50.94
			3	50.94
13/06/2025	14:12:02.187	5		50.94
			5	50.94
			5	50.94
13/06/2025	14:11:32.787	50		50.94
			50	50.94
			50	50.94
13/06/2025	14:11:28.078	1		51.04
			1	51.04
			1	51.04
13/06/2025	14:04:23.540	9		50.94
			9	50.94
			9	50.94
13/06/2025	13:46:42.917	50		50.99
			50	50.99
			50	50.99
13/06/2025	13:42:20.723	100		51.12
			100	51.12
			100	51.12
13/06/2025	13:30:14.634	290		51.00
			290	51.00
			290	51.00
13/06/2025	13:04:41.683	8		51.06
			8	51.06
			8	51.06
13/06/2025	13:01:27.016	65		51.00
			65	51.00
			65	51.00
13/06/2025	12:57:52.199	203		50.94
			203	50.94
			203	50.94
13/06/2025	12:56:57.726	2		51.02
			2	51.02
			2	51.02
13/06/2025	12:56:57.562	10		50.97
			10	50.97
			10	50.97
13/06/2025	12:55:47.122	38		50.95
			38	50.95
			38	50.95
13/06/2025	12:50:50.540	1		50.96
			1	50.96
			1	50.96
13/06/2025	12:49:47.607	43		50.96
			43	50.96
			43	50.96
13/06/2025	12:46:24.550	1		51.01
			1	51.01
			1	51.01
13/06/2025	12:44:45.351	41		50.88
			41	50.88
			41	50.88
13/06/2025	12:41:55.175	11		50.85
			11	50.85
			11	50.85
13/06/2025	12:31:45.131	5		50.89
			5	50.89
			5	50.89
13/06/2025	12:25:30.568	16		50.80
			16	50.80
			16	50.80
13/06/2025	12:24:55.101	1		50.89
			1	50.89
			1	50.89
13/06/2025	12:10:57.191	21		50.82
			21	50.82
			21	50.82
13/06/2025	12:08:57.273	1		50.85
			1	50.85
			1	50.85
13/06/2025	12:07:24.525	3		50.77
			3	50.77
			3	50.77
13/06/2025	12:06:32.698	500		50.77
			500	50.77
			500	50.77
13/06/2025	12:05:28.083	2		50.83
			2	50.83
			2	50.83
13/06/2025	12:01:18.534	100		50.84
			100	50.84
			100	50.84
13/06/2025	11:58:36.394	5		50.89
			5	50.89
			5	50.89
13/06/2025	11:58:36.112	46		50.89
			46	50.89
			46	50.89
13/06/2025	11:55:30.381	3		50.87
			3	50.87
			3	50.87
13/06/2025	11:55:16.255	50		50.95
			50	50.95
			50	50.95
13/06/2025	11:55:13.367	16		50.95
			16	50.95
			16	50.95
13/06/2025	11:45:04.439	2		50.97
			2	50.97
			2	50.97
13/06/2025	11:43:41.967	3		50.87
			3	50.87
			3	50.87
13/06/2025	11:42:20.662	53		50.84
			53	50.84
			53	50.84
13/06/2025	11:41:24.411	10		50.94
			10	50.94
			10	50.94
13/06/2025	11:06:58.995	30		50.94
			30	50.94
			30	50.94
13/06/2025	11:00:13.231	2		51.00
			2	51.00
			2	51.00
13/06/2025	10:59:12.220	94		50.94
			94	50.94
			94	50.94
13/06/2025	10:50:23.516	4		50.83
			4	50.83
			4	50.83
13/06/2025	10:37:29.303	200		51.03
			200	51.03
			200	51.03
13/06/2025	10:36:24.884	1		50.96
			1	50.96
			1	50.96
13/06/2025	10:33:01.742	100		50.96
			100	50.96
			100	50.96
13/06/2025	10:27:24.178	5		50.89
			5	50.89
			5	50.89
13/06/2025	10:27:09.060	38		50.90
			38	50.90
			38	50.90
13/06/2025	10:26:54.566	20		50.90
			20	50.90
			20	50.90
13/06/2025	10:26:53.832	58		50.99
			58	50.99
			58	50.99
13/06/2025	10:21:05.124	11		50.99
			11	50.99
			11	50.99
13/06/2025	10:20:28.266	7		50.99
			7	50.99
			7	50.99
13/06/2025	10:19:06.555	18		51.00
			18	51.00
			18	51.00
13/06/2025	10:13:51.373	5		51.06
			5	51.06
			5	51.06
13/06/2025	10:13:11.824	1 000		51.18
			1 000	51.18
			804	51.18
			196	51.18
13/06/2025	10:08:19.258	4		51.12
			4	51.12
			4	51.12
13/06/2025	09:59:00.995	150		50.99
			150	50.99
			150	50.99
13/06/2025	09:35:44.878	1		50.85
			1	50.85
			1	50.85
13/06/2025	09:29:31.983	4		50.85
			4	50.85
			4	50.85
13/06/2025	09:28:50.295	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:28:31.128	1		51.01
			1	51.01
			1	51.01
13/06/2025	09:27:42.965	20		51.00
			20	51.00
			20	51.00
13/06/2025	09:24:44.463	1		51.04
			1	51.04
			1	51.04
13/06/2025	09:24:41.447	1		51.06
			1	51.06
			1	51.06
13/06/2025	09:24:25.758	3		50.87
			3	50.87
			3	50.87
13/06/2025	09:24:16.109	1		51.01
			1	51.01
			1	51.01
13/06/2025	09:24:08.973	1		51.01
			1	51.01
			1	51.01
13/06/2025	09:24:07.361	1		51.03
			1	51.03
			1	51.03
13/06/2025	09:24:06.150	1		51.03
			1	51.03
			1	51.03
13/06/2025	09:23:45.636	2		50.98
			2	50.98
			2	50.98
13/06/2025	09:23:16.879	3		50.84
			3	50.84
			3	50.84
13/06/2025	09:23:05.803	4		51.00
			4	51.00
			4	51.00
13/06/2025	09:23:03.693	1		51.02
			1	51.02
			1	51.02
13/06/2025	09:22:47.576	10		51.03
			10	51.03
			10	51.03
13/06/2025	09:22:42.865	1		51.01
			1	51.01
			1	51.01
13/06/2025	09:22:35.132	2		51.01
			2	51.01
			2	51.01
13/06/2025	09:22:33.124	1		51.01
			1	51.01
			1	51.01
13/06/2025	09:22:08.883	1		51.00
			1	51.00
			1	51.00
13/06/2025	09:22:07.777	7		50.91
			7	50.91
			7	50.91
13/06/2025	09:22:03.250	1		51.05
			1	51.05
			1	51.05
13/06/2025	09:22:02.846	1		51.06
			1	51.06
			1	51.06
13/06/2025	09:21:41.036	1		51.00
			1	51.00
			1	51.00
13/06/2025	09:21:37.306	1		51.00
			1	51.00
			1	51.00
13/06/2025	09:21:33.183	1		51.03
			1	51.03
			1	51.03
13/06/2025	09:21:02.105	1		51.06
			1	51.06
			1	51.06
13/06/2025	09:20:41.958	1		50.93
			1	50.93
			1	50.93
13/06/2025	09:20:03.629	2		50.93
			2	50.93
			2	50.93
13/06/2025	09:18:06.875	4		50.84
			4	50.84
			4	50.84
13/06/2025	09:18:04.566	1		50.95
			1	50.95
			1	50.95
13/06/2025	09:17:40.415	1		51.01
			1	51.01
			1	51.01
13/06/2025	09:17:39.314	1		51.02
			1	51.02
			1	51.02
13/06/2025	09:16:33.958	1		51.04
			1	51.04
			1	51.04
13/06/2025	09:14:45.139	1		51.12
			1	51.12
			1	51.12
13/06/2025	09:14:44.337	1		51.04
			1	51.04
			1	51.04
13/06/2025	09:14:04.726	4		50.83
			4	50.83
			4	50.83
13/06/2025	09:13:45.714	10		50.82
			10	50.82
			10	50.82
13/06/2025	09:13:42.313	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:13:36.579	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:13:25.523	3		50.86
			3	50.86
			3	50.86
13/06/2025	09:13:01.583	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:12:16.719	70		50.86
			70	50.86
			70	50.86
13/06/2025	09:12:14.304	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:11:31.889	3		50.86
			3	50.86
			3	50.86
13/06/2025	09:11:24.146	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:11:15.098	12		50.70
			12	50.70
			12	50.70
13/06/2025	09:11:01.833	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:10:43.630	1		50.86
			1	50.86
			1	50.86
13/06/2025	09:10:39.208	4		50.70
			4	50.70
			4	50.70
13/06/2025	09:10:34.907	138		50.74
			1	50.74
			1	50.74
			1	50.74
			1	50.74
			1	50.74
			1	50.74
			1	50.74
			1	50.74
			2	50.74
			1	50.74
			50	50.74
			1	50.74
			66	50.74
			1	50.74
			1	50.74
			2	50.74
			128	50.74
			1	50.74
			2	50.74
			1	50.74
			1	50.74
			10	50.74
			1	50.74
13/06/2025	08:48:29.395	20		50.50
			20	50.50
			20	50.50
13/06/2025	08:41:04.063	15		50.46
			15	50.46
			15	50.46
13/06/2025	08:40:54.005	160		50.44
			160	50.44
			160	50.44
13/06/2025	08:37:53.175	50		50.89
			40	50.89
			50	50.89
			10	50.89
13/06/2025	08:36:44.471	20		50.44
			20	50.44
			20	50.44
13/06/2025	08:34:21.062	80		50.47
			80	50.47
			80	50.47
13/06/2025	08:33:17.115	1		50.48
			1	50.48
			1	50.48
13/06/2025	08:31:48.348	8		50.46
			8	50.46
			8	50.46
13/06/2025	08:28:17.106	22		50.45
			22	50.45
			22	50.45
13/06/2025	08:27:20.684	18		50.44
			18	50.44
			18	50.44
13/06/2025	08:27:11.136	2		50.89
			2	50.89
			2	50.89
13/06/2025	08:26:39.352	161		50.44
			161	50.44
			161	50.44
13/06/2025	08:21:33.009	105		50.46
			105	50.46
			105	50.46
13/06/2025	08:21:25.555	20		50.46
			20	50.46
			20	50.46
13/06/2025	08:15:26.734	2		50.44
			2	50.44
			2	50.44
13/06/2025	08:11:37.526	12		50.44
			12	50.44
			12	50.44
13/06/2025	08:07:51.222	60		50.44
			60	50.44
			60	50.44
13/06/2025	08:06:51.164	29		50.50
			29	50.50
			29	50.50
13/06/2025	08:04:09.656	40		50.50
			40	50.50
			40	50.50
13/06/2025	08:03:06.422	62		50.46
			62	50.46
			62	50.46
13/06/2025	08:01:58.557	35		50.43
			35	50.43
			35	50.43
13/06/2025	08:01:03.611	109		50.43
			109	50.43
			109	50.43
13/06/2025	08:01:03.543	20		50.43
			20	50.43
			20	50.43
13/06/2025	08:00:26.840	7		50.50
			7	50.50
			7	50.50
13/06/2025	07:57:54.706	509		50.50
			5	50.50
			394	50.50
			509	50.50
			10	50.50
			100	50.50
13/06/2025	07:57:22.571	509		50.51
			509	50.51
			509	50.51
13/06/2025	07:57:06.546	1		50.51
			1	50.51
			1	50.51
13/06/2025	07:54:15.489	20		50.89
			20	50.89
			20	50.89
13/06/2025	07:41:50.205	140		50.51
			100	50.51
			103	50.51
			40	50.51
			37	50.51
13/06/2025	07:41:50.150	1		50.51
			1	50.51
			1	50.51
13/06/2025	07:37:33.870	213		50.60
			163	50.60
			50	50.60
			213	50.60
13/06/2025	07:37:33.333	1 248		50.60
			405	50.60
			390	50.60
			8	50.60
			3	50.60
			17	50.60
			385	50.60
			100	50.60
			5	50.60
			1 143	50.60
			40	50.60

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: 98.8702 / Ask: 99.0303
Volume: 20 656
-0.92%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice