Tradegate Exchange

VanEck Vect.Mo.De.Ma.Div.Lea.

371

402

43.755

Date	Time	Volume	Order Volume	Price
16/09/2025	16:22:24.127	911		43.89
			911	43.89
			911	43.89
16/09/2025	16:17:25.061	1		43.89
			1	43.89
			1	43.89
16/09/2025	16:16:43.226	2		43.90
			2	43.90
			2	43.90
16/09/2025	16:11:26.600	3 412		43.86
			3 412	43.86
			3 412	43.86
16/09/2025	16:09:29.300	10		43.865
			10	43.865
			10	43.865
16/09/2025	16:05:48.745	17		43.86
			17	43.86
			17	43.86
16/09/2025	16:03:43.920	14		43.845
			14	43.845
			14	43.845
16/09/2025	16:03:22.346	46		43.855
			46	43.855
			46	43.855
16/09/2025	16:03:12.574	1		43.845
			1	43.845
			1	43.845
16/09/2025	16:02:30.189	1 000		43.85
			1 000	43.85
			1 000	43.85
16/09/2025	16:00:09.561	2		43.90
			2	43.90
			2	43.90
16/09/2025	16:00:02.138	118		43.91
			118	43.91
			118	43.91
16/09/2025	15:59:44.280	1 850		43.895
			1 850	43.895
			1 850	43.895
16/09/2025	15:59:09.304	50		43.89
			50	43.89
			50	43.89
16/09/2025	15:56:32.003	8		43.87
			8	43.87
			8	43.87
16/09/2025	15:56:30.078	13		43.87
			13	43.87
			13	43.87
16/09/2025	15:55:46.778	450		43.865
			450	43.865
			450	43.865
16/09/2025	15:54:56.584	2		43.87
			2	43.87
			2	43.87
16/09/2025	15:53:32.658	2		43.86
			2	43.86
			2	43.86
16/09/2025	15:52:18.672	30		43.86
			30	43.86
			30	43.86
16/09/2025	15:52:11.217	16		43.87
			16	43.87
			16	43.87
16/09/2025	15:51:40.026	90		43.88
			90	43.88
			90	43.88
16/09/2025	15:49:31.365	587		43.90
			17	43.90
			570	43.90
			587	43.90
16/09/2025	15:49:30.359	550		43.905
			550	43.905
			550	43.905
16/09/2025	15:48:40.779	23		43.905
			23	43.905
			23	43.905
16/09/2025	15:46:20.515	1		43.91
			1	43.91
			1	43.91
16/09/2025	15:46:12.008	800		43.915
			800	43.915
			800	43.915
16/09/2025	15:44:29.305	6		43.895
			6	43.895
			6	43.895
16/09/2025	15:42:39.713	1		43.895
			1	43.895
			1	43.895
16/09/2025	15:41:35.354	1		43.89
			1	43.89
			1	43.89
16/09/2025	15:41:26.914	355		43.90
			300	43.90
			20	43.90
			355	43.90
			35	43.90
16/09/2025	15:36:18.259	2		43.965
			2	43.965
			2	43.965
16/09/2025	15:36:06.293	115		43.975
			115	43.975
			115	43.975
16/09/2025	15:35:06.071	1		43.985
			1	43.985
			1	43.985
16/09/2025	15:34:03.444	17		43.985
			17	43.985
			17	43.985
16/09/2025	15:32:16.945	100		43.955
			100	43.955
			100	43.955
16/09/2025	15:30:16.603	120		43.94
			120	43.94
			120	43.94
16/09/2025	15:30:16.327	62		43.94
			62	43.94
			62	43.94
16/09/2025	15:30:14.586	203		43.95
			45	43.95
			40	43.95
			113	43.95
			203	43.95
			5	43.95
16/09/2025	15:28:34.380	227		43.975
			227	43.975
			227	43.975
16/09/2025	15:26:34.632	50		43.955
			50	43.955
			50	43.955
16/09/2025	15:26:01.457	450		43.96
			450	43.96
			450	43.96
16/09/2025	15:25:20.100	200		43.97
			200	43.97
			200	43.97
16/09/2025	15:24:09.782	7		43.97
			7	43.97
			7	43.97
16/09/2025	15:19:12.287	90		43.985
			90	43.985
			90	43.985
16/09/2025	15:18:43.730	56		43.985
			56	43.985
			56	43.985
16/09/2025	15:17:40.565	50		43.99
			50	43.99
			50	43.99
16/09/2025	15:15:12.240	50		43.985
			50	43.985
			50	43.985
16/09/2025	15:14:52.494	100		43.985
			100	43.985
			100	43.985
16/09/2025	15:12:53.566	100		43.975
			100	43.975
			100	43.975
16/09/2025	15:12:06.312	100		43.975
			100	43.975
			100	43.975
16/09/2025	15:09:11.734	20		43.995
			20	43.995
			20	43.995
16/09/2025	15:08:58.978	56		43.995
			56	43.995
			56	43.995
16/09/2025	15:08:49.732	2 554		43.985
			2 554	43.985
			2 554	43.985
16/09/2025	15:08:33.136	3 600		43.985
			3 600	43.985
			3 600	43.985
16/09/2025	15:06:08.853	167		43.985
			167	43.985
			167	43.985
16/09/2025	15:04:09.656	200		43.99
			200	43.99
			200	43.99
16/09/2025	15:04:08.932	25		43.995
			25	43.995
			25	43.995
16/09/2025	15:02:23.856	447		44.00
			447	44.00
			220	44.00
			227	44.00
16/09/2025	15:02:07.488	30		44.005
			30	44.005
			30	44.005
16/09/2025	15:01:35.607	3		44.01
			3	44.01
			3	44.01
16/09/2025	15:00:43.923	200		44.01
			200	44.01
			200	44.01
16/09/2025	15:00:42.242	7		44.01
			7	44.01
			7	44.01
16/09/2025	15:00:18.636	100		43.985
			20	43.985
			18	43.985
			4	43.985
			100	43.985
			25	43.985
			33	43.985
16/09/2025	14:59:47.360	3 600		44.00
			250	44.00
			68	44.00
			68	44.00
			227	44.00
			115	44.00
			100	44.00
			100	44.00
			3 600	44.00
			25	44.00
			800	44.00
			227	44.00
			100	44.00
			30	44.00
			450	44.00
			23	44.00
			70	44.00
			90	44.00
			30	44.00
			600	44.00
			30	44.00
			22	44.00
			75	44.00
			100	44.00
16/09/2025	14:59:46.609	24		44.01
			24	44.01
			24	44.01
16/09/2025	14:59:27.294	156		44.035
			156	44.035
			156	44.035
16/09/2025	14:59:07.843	25		44.035
			25	44.035
			25	44.035
16/09/2025	14:58:32.058	25		44.035
			25	44.035
			25	44.035
16/09/2025	14:51:26.204	10		44.04
			10	44.04
			10	44.04
16/09/2025	14:48:53.179	100		44.04
			100	44.04
			100	44.04
16/09/2025	14:46:17.026	25		44.055
			25	44.055
			25	44.055
16/09/2025	14:42:46.975	20		44.055
			20	44.055
			20	44.055
16/09/2025	14:42:37.099	45		44.055
			45	44.055
			45	44.055
16/09/2025	14:42:19.202	23		44.055
			23	44.055
			23	44.055
16/09/2025	14:42:14.495	10		44.055
			10	44.055
			10	44.055
16/09/2025	14:41:30.526	45		44.05
			45	44.05
			45	44.05
16/09/2025	14:40:44.668	2		44.06
			2	44.06
			2	44.06
16/09/2025	14:39:28.906	100		44.055
			100	44.055
			100	44.055
16/09/2025	14:36:57.086	230		44.075
			230	44.075
			230	44.075
16/09/2025	14:36:53.396	25		44.075
			25	44.075
			25	44.075
16/09/2025	14:35:59.217	79		44.07
			79	44.07
			79	44.07
16/09/2025	14:35:23.284	23		44.07
			23	44.07
			23	44.07
16/09/2025	14:34:21.025	500		44.07
			500	44.07
			500	44.07
16/09/2025	14:30:14.773	22		44.07
			22	44.07
			22	44.07
16/09/2025	14:29:49.716	94		44.065
			94	44.065
			94	44.065
16/09/2025	14:28:27.435	4		44.065
			4	44.065
			4	44.065
16/09/2025	14:25:04.439	6		44.06
			6	44.06
			6	44.06
16/09/2025	14:20:19.030	2		44.05
			2	44.05
			2	44.05
16/09/2025	14:19:26.376	1		44.045
			1	44.045
			1	44.045
16/09/2025	14:18:54.992	100		44.045
			100	44.045
			100	44.045
16/09/2025	14:18:41.252	225		44.045
			225	44.045
			225	44.045
16/09/2025	14:16:15.411	2		44.055
			2	44.055
			2	44.055
16/09/2025	14:15:01.879	1		44.045
			1	44.045
			1	44.045
16/09/2025	14:12:22.621	25		44.04
			25	44.04
			25	44.04
16/09/2025	14:10:08.454	1		44.035
			1	44.035
			1	44.035
16/09/2025	14:06:35.315	175		44.025
			175	44.025
			175	44.025
16/09/2025	14:05:01.050	70		44.03
			70	44.03
			70	44.03
16/09/2025	14:04:00.343	100		44.035
			100	44.035
			100	44.035
16/09/2025	14:01:44.069	225		44.03
			225	44.03
			225	44.03
16/09/2025	14:01:24.211	12		44.035
			12	44.035
			12	44.035
16/09/2025	13:58:38.943	23		44.035
			23	44.035
			23	44.035
16/09/2025	13:56:41.885	1		44.03
			1	44.03
			1	44.03
16/09/2025	13:56:28.451	454		44.025
			454	44.025
			454	44.025
16/09/2025	13:47:04.160	1		44.05
			1	44.05
			1	44.05
16/09/2025	13:47:03.693	1		44.05
			1	44.05
			1	44.05
16/09/2025	13:47:02.636	2		44.05
			2	44.05
			2	44.05
16/09/2025	13:44:49.577	1		44.04
			1	44.04
			1	44.04
16/09/2025	13:41:48.383	1		44.055
			1	44.055
			1	44.055
16/09/2025	13:41:47.616	24		44.055
			24	44.055
			24	44.055
16/09/2025	13:40:59.068	120		44.065
			120	44.065
			120	44.065
16/09/2025	13:40:09.450	455		44.05
			455	44.05
			455	44.05
16/09/2025	13:39:47.350	1		44.05
			1	44.05
			1	44.05
16/09/2025	13:36:09.293	45		44.05
			45	44.05
			45	44.05
16/09/2025	13:34:21.645	1		44.06
			1	44.06
			1	44.06
16/09/2025	13:33:42.557	25		44.06
			25	44.06
			25	44.06
16/09/2025	13:33:12.106	14		44.06
			14	44.06
			14	44.06
16/09/2025	13:31:36.900	5		44.07
			5	44.07
			5	44.07
16/09/2025	13:28:16.322	2		44.055
			2	44.055
			2	44.055
16/09/2025	13:27:11.960	227		44.055
			227	44.055
			227	44.055
16/09/2025	13:25:56.615	38		44.04
			38	44.04
			38	44.04
16/09/2025	13:25:08.018	160		44.04
			160	44.04
			160	44.04
16/09/2025	13:23:50.487	181		44.04
			181	44.04
			181	44.04
16/09/2025	13:23:38.887	3		44.04
			3	44.04
			3	44.04
16/09/2025	13:22:15.540	500		44.035
			500	44.035
			500	44.035
16/09/2025	13:21:40.121	1		44.035
			1	44.035
			1	44.035
16/09/2025	13:21:39.820	450		44.035
			450	44.035
			450	44.035
16/09/2025	13:18:13.386	454		44.03
			454	44.03
			454	44.03
16/09/2025	13:16:37.345	1		44.025
			1	44.025
			1	44.025
16/09/2025	13:04:23.421	3		44.055
			3	44.055
			3	44.055
16/09/2025	13:03:40.643	1		44.055
			1	44.055
			1	44.055
16/09/2025	13:00:04.612	10		44.03
			10	44.03
			10	44.03
16/09/2025	12:55:31.184	17		44.04
			17	44.04
			17	44.04
16/09/2025	12:53:50.283	45		44.04
			45	44.04
			45	44.04
16/09/2025	12:52:09.851	100		44.05
			100	44.05
			100	44.05
16/09/2025	12:50:48.409	25		44.045
			25	44.045
			25	44.045
16/09/2025	12:49:59.818	1		44.045
			1	44.045
			1	44.045
16/09/2025	12:46:26.520	1 000		44.06
			1 000	44.06
			1 000	44.06
16/09/2025	12:45:32.884	100		44.06
			100	44.06
			100	44.06
16/09/2025	12:45:15.551	23		44.06
			23	44.06
			23	44.06
16/09/2025	12:42:50.384	100		44.05
			100	44.05
			100	44.05
16/09/2025	12:41:52.396	1		44.065
			1	44.065
			1	44.065
16/09/2025	12:39:43.539	200		44.065
			200	44.065
			200	44.065
16/09/2025	12:39:02.497	250		44.07
			250	44.07
			250	44.07
16/09/2025	12:38:11.392	80		44.07
			80	44.07
			80	44.07
16/09/2025	12:37:49.807	1 200		44.08
			1 200	44.08
			1 200	44.08
16/09/2025	12:37:16.515	15		44.08
			15	44.08
			15	44.08
16/09/2025	12:36:07.475	115		44.07
			115	44.07
			115	44.07
16/09/2025	12:33:22.924	70		44.06
			70	44.06
			70	44.06
16/09/2025	12:32:54.105	12		44.05
			12	44.05
			12	44.05
16/09/2025	12:32:15.925	1		44.045
			1	44.045
			1	44.045
16/09/2025	12:29:48.947	45		44.04
			45	44.04
			45	44.04
16/09/2025	12:29:47.899	20		44.04
			20	44.04
			20	44.04
16/09/2025	12:28:11.203	1		44.03
			1	44.03
			1	44.03
16/09/2025	12:28:10.903	1 420		44.03
			1 420	44.03
			1 420	44.03
16/09/2025	12:26:03.400	1		44.03
			1	44.03
			1	44.03
16/09/2025	12:25:02.990	250		44.03
			250	44.03
			250	44.03
16/09/2025	12:24:34.234	4		44.03
			4	44.03
			4	44.03
16/09/2025	12:21:44.787	1		44.04
			1	44.04
			1	44.04
16/09/2025	12:20:54.861	1		44.035
			1	44.035
			1	44.035
16/09/2025	12:20:19.797	36		44.03
			36	44.03
			36	44.03
16/09/2025	12:17:44.483	17		44.035
			17	44.035
			17	44.035
16/09/2025	12:17:23.776	16		44.03
			16	44.03
			16	44.03
16/09/2025	12:15:15.780	230		44.035
			230	44.035
			230	44.035
16/09/2025	12:14:52.138	30		44.035
			30	44.035
			30	44.035
16/09/2025	12:12:49.714	22		44.03
			22	44.03
			22	44.03
16/09/2025	12:11:58.865	50		44.04
			50	44.04
			50	44.04
16/09/2025	12:11:43.341	113		44.04
			113	44.04
			113	44.04
16/09/2025	12:11:14.643	3		44.045
			3	44.045
			3	44.045
16/09/2025	12:09:00.458	1		44.045
			1	44.045
			1	44.045
16/09/2025	12:06:31.753	414		44.035
			414	44.035
			414	44.035
16/09/2025	12:05:13.406	10		44.03
			10	44.03
			10	44.03
16/09/2025	12:04:55.805	28		44.03
			28	44.03
			28	44.03
16/09/2025	12:04:01.165	1		44.03
			1	44.03
			1	44.03
16/09/2025	12:02:23.956	225		44.03
			225	44.03
			225	44.03
16/09/2025	12:01:09.677	4		44.03
			4	44.03
			4	44.03
16/09/2025	12:01:01.120	50		44.03
			50	44.03
			50	44.03
16/09/2025	11:58:55.482	20		44.04
			20	44.04
			20	44.04
16/09/2025	11:58:45.324	100		44.04
			100	44.04
			100	44.04
16/09/2025	11:58:00.516	45		44.045
			45	44.045
			45	44.045
16/09/2025	11:57:48.297	500		44.04
			500	44.04
			500	44.04
16/09/2025	11:52:52.892	400		44.05
			400	44.05
			400	44.05
16/09/2025	11:47:35.309	5		44.065
			5	44.065
			5	44.065
16/09/2025	11:43:01.133	2		44.08
			2	44.08
			2	44.08
16/09/2025	11:40:29.188	22		44.085
			22	44.085
			22	44.085
16/09/2025	11:39:17.134	23		44.085
			23	44.085
			23	44.085
16/09/2025	11:39:14.954	100		44.085
			100	44.085
			100	44.085
16/09/2025	11:38:05.588	100		44.085
			100	44.085
			100	44.085
16/09/2025	11:36:11.180	226		44.10
			226	44.10
			226	44.10
16/09/2025	11:32:45.903	113		44.11
			113	44.11
			113	44.11
16/09/2025	11:30:17.444	450		44.115
			450	44.115
			450	44.115
16/09/2025	11:29:48.764	50		44.11
			50	44.11
			50	44.11
16/09/2025	11:29:09.546	23		44.12
			23	44.12
			23	44.12
16/09/2025	11:23:40.165	115		44.13
			115	44.13
			115	44.13
16/09/2025	11:23:09.237	14		44.125
			14	44.125
			14	44.125
16/09/2025	11:22:28.954	20		44.125
			20	44.125
			20	44.125
16/09/2025	11:22:26.050	2		44.125
			2	44.125
			2	44.125
16/09/2025	11:21:52.336	10		44.125
			10	44.125
			10	44.125
16/09/2025	11:21:38.424	350		44.125
			350	44.125
			350	44.125
16/09/2025	11:20:51.185	110		44.125
			110	44.125
			110	44.125
16/09/2025	11:17:19.189	41		44.105
			41	44.105
			41	44.105
16/09/2025	11:16:30.483	250		44.12
			250	44.12
			250	44.12
16/09/2025	11:15:03.618	1 000		44.13
			1 000	44.13
			1 000	44.13
16/09/2025	11:14:01.898	1		44.145
			1	44.145
			1	44.145
16/09/2025	11:14:01.455	1		44.145
			1	44.145
			1	44.145
16/09/2025	11:14:00.379	14		44.145
			14	44.145
			14	44.145
16/09/2025	11:13:38.527	1 135		44.145
			1 135	44.145
			1 135	44.145
16/09/2025	11:13:34.914	200		44.145
			200	44.145
			200	44.145
16/09/2025	11:10:22.632	453		44.125
			453	44.125
			453	44.125
16/09/2025	11:09:50.142	3 400		44.125
			3 400	44.125
			3 400	44.125
16/09/2025	11:07:09.332	75		44.115
			75	44.115
			75	44.115
16/09/2025	11:02:46.010	22		44.12
			22	44.12
			22	44.12
16/09/2025	11:01:45.330	2		44.135
			2	44.135
			2	44.135
16/09/2025	11:01:18.789	250		44.135
			250	44.135
			250	44.135
16/09/2025	10:57:32.326	33		44.135
			33	44.135
			33	44.135
16/09/2025	10:56:36.021	33		44.15
			33	44.15
			33	44.15
16/09/2025	10:56:26.291	60		44.15
			60	44.15
			60	44.15
16/09/2025	10:54:01.992	10		44.16
			10	44.16
			10	44.16
16/09/2025	10:49:57.909	227		44.17
			227	44.17
			227	44.17
16/09/2025	10:49:22.540	10		44.17
			10	44.17
			10	44.17
16/09/2025	10:48:14.858	25		44.16
			25	44.16
			25	44.16
16/09/2025	10:46:01.052	2 000		44.16
			2 000	44.16
			2 000	44.16
16/09/2025	10:45:01.063	100		44.17
			100	44.17
			100	44.17
16/09/2025	10:42:06.059	70		44.17
			70	44.17
			70	44.17
16/09/2025	10:40:44.099	1		44.17
			1	44.17
			1	44.17
16/09/2025	10:38:38.802	540		44.15
			540	44.15
			540	44.15
16/09/2025	10:34:38.049	226		44.16
			226	44.16
			226	44.16
16/09/2025	10:32:39.549	12		44.145
			12	44.145
			12	44.145
16/09/2025	10:32:21.019	3		44.145
			3	44.145
			3	44.145
16/09/2025	10:31:54.982	180		44.135
			180	44.135
			180	44.135
16/09/2025	10:28:58.813	200		44.15
			200	44.15
			200	44.15
16/09/2025	10:23:11.556	46		44.12
			46	44.12
			46	44.12
16/09/2025	10:20:09.010	20		44.12
			20	44.12
			20	44.12
16/09/2025	10:16:24.421	3		44.13
			3	44.13
			3	44.13
16/09/2025	10:15:49.742	8		44.13
			8	44.13
			8	44.13
16/09/2025	10:12:25.095	90		44.10
			90	44.10
			90	44.10
16/09/2025	10:11:16.216	552		44.10
			552	44.10
			552	44.10
16/09/2025	10:06:07.357	30		44.095
			30	44.095
			30	44.095
16/09/2025	10:05:23.752	120		44.075
			120	44.075
			120	44.075
16/09/2025	10:05:21.371	5		44.075
			5	44.075
			5	44.075
16/09/2025	10:05:18.368	11		44.075
			11	44.075
			11	44.075
16/09/2025	10:04:55.106	119		44.075
			119	44.075
			119	44.075
16/09/2025	09:59:33.965	23		44.06
			23	44.06
			23	44.06
16/09/2025	09:58:15.616	10		44.07
			10	44.07
			10	44.07
16/09/2025	09:58:14.633	200		44.07
			200	44.07
			200	44.07
16/09/2025	09:53:31.303	300		44.05
			300	44.05
			300	44.05
16/09/2025	09:46:08.356	430		44.045
			430	44.045
			430	44.045
16/09/2025	09:45:58.920	100		44.045
			100	44.045
			100	44.045
16/09/2025	09:40:38.829	340		44.06
			340	44.06
			340	44.06
16/09/2025	09:40:12.881	450		44.055
			450	44.055
			450	44.055
16/09/2025	09:39:56.674	10		44.055
			10	44.055
			10	44.055
16/09/2025	09:38:25.896	25		44.055
			25	44.055
			25	44.055
16/09/2025	09:37:37.992	1 000		44.055
			1 000	44.055
			1 000	44.055
16/09/2025	09:36:18.881	225		44.035
			225	44.035
			225	44.035
16/09/2025	09:36:00.626	113		44.04
			113	44.04
			113	44.04
16/09/2025	09:35:02.400	100		44.045
			100	44.045
			100	44.045
16/09/2025	09:34:54.927	120		44.03
			120	44.03
			120	44.03
16/09/2025	09:32:26.421	22		44.03
			22	44.03
			22	44.03
16/09/2025	09:31:44.432	22		44.025
			22	44.025
			22	44.025
16/09/2025	09:30:14.034	9		44.03
			9	44.03
			9	44.03
16/09/2025	09:30:05.062	1		44.035
			1	44.035
			1	44.035
16/09/2025	09:30:02.356	1		44.035
			1	44.035
			1	44.035
16/09/2025	09:24:57.331	815		44.035
			815	44.035
			815	44.035
16/09/2025	09:24:35.056	20		44.045
			20	44.045
			20	44.045
16/09/2025	09:24:33.216	20		44.045
			20	44.045
			20	44.045
16/09/2025	09:24:16.705	800		44.045
			800	44.045
			800	44.045
16/09/2025	09:23:38.188	55		44.06
			55	44.06
			55	44.06
16/09/2025	09:23:04.982	100		44.065
			100	44.065
			100	44.065
16/09/2025	09:20:52.378	150		44.085
			150	44.085
			150	44.085
16/09/2025	09:19:19.655	1		44.08
			1	44.08
			1	44.08
16/09/2025	09:18:02.095	1		44.08
			1	44.08
			1	44.08
16/09/2025	09:17:09.888	8		44.08
			8	44.08
			8	44.08
16/09/2025	09:15:55.259	3		44.09
			3	44.09
			3	44.09
16/09/2025	09:14:48.471	1		44.065
			1	44.065
			1	44.065
16/09/2025	09:13:52.605	23		44.06
			23	44.06
			23	44.06
16/09/2025	09:12:45.780	11		44.06
			11	44.06
			11	44.06
16/09/2025	09:11:00.533	1		44.06
			1	44.06
			1	44.06
16/09/2025	09:09:27.062	25		44.025
			25	44.025
			25	44.025
16/09/2025	09:09:21.622	20		44.04
			20	44.04
			20	44.04
16/09/2025	09:09:21.559	5		44.05
			5	44.05
			5	44.05
16/09/2025	09:09:13.064	1		44.09
			1	44.09
			1	44.09
16/09/2025	09:08:52.784	761		44.10
			113	44.10
			761	44.10
			10	44.10
			24	44.10
			300	44.10
			100	44.10
			114	44.10
			100	44.10
16/09/2025	09:08:37.121	114		44.11
			114	44.11
			114	44.11
16/09/2025	09:08:11.184	113		44.125
			113	44.125
			113	44.125
16/09/2025	09:07:33.731	65		44.13
			65	44.13
			65	44.13
16/09/2025	09:07:04.072	1		44.145
			1	44.145
			1	44.145
16/09/2025	09:07:03.801	1 000		44.14
			1 000	44.14
			1 000	44.14
16/09/2025	09:04:26.673	850		44.15
			600	44.15
			100	44.15
			850	44.15
			150	44.15
16/09/2025	09:04:26.576	222		44.18
			222	44.18
			222	44.18
16/09/2025	09:04:26.510	25		44.19
			25	44.19
			25	44.19
16/09/2025	09:04:21.895	3 244		44.20
			150	44.20
			100	44.20
			3 244	44.20
			2 994	44.20
16/09/2025	09:04:21.766	559		44.20
			114	44.20
			23	44.20
			20	44.20
			445	44.20
			508	44.20
			8	44.20
16/09/2025	08:48:06.837	12		44.315
			12	44.315
			12	44.315
16/09/2025	08:47:36.294	25		44.315
			25	44.315
			5	44.315
			20	44.315
16/09/2025	08:44:20.641	60		44.215
			60	44.215
			60	44.215
16/09/2025	08:39:13.940	80		44.21
			80	44.21
			80	44.21
16/09/2025	08:38:19.747	22		44.305
			22	44.305
			22	44.305
16/09/2025	08:38:08.978	350		44.21
			50	44.21
			300	44.21
			350	44.21
16/09/2025	08:31:40.882	100		44.305
			100	44.305
			100	44.305
16/09/2025	08:25:00.205	100		44.235
			100	44.235
			100	44.235
16/09/2025	08:20:18.971	25		44.33
			25	44.33
			25	44.33
16/09/2025	08:18:32.301	12		44.33
			12	44.33
			12	44.33
16/09/2025	08:17:53.520	20		44.33
			20	44.33
			20	44.33
16/09/2025	08:16:05.575	250		44.33
			250	44.33
			250	44.33
16/09/2025	08:14:58.806	593		44.235
			593	44.235
			593	44.235
16/09/2025	08:11:20.236	22		44.33
			22	44.33
			22	44.33
16/09/2025	08:10:52.188	12		44.33
			12	44.33
			12	44.33
16/09/2025	08:05:20.836	225		44.33
			225	44.33
			225	44.33
16/09/2025	08:00:19.557	1		44.225
			1	44.225
			1	44.225
16/09/2025	08:00:14.334	21		44.325
			21	44.325
			21	44.325
16/09/2025	08:00:01.731	300		44.325
			300	44.325
			300	44.325
16/09/2025	07:56:20.960	70		44.33
			70	44.33
			70	44.33
16/09/2025	07:48:37.803	115		44.32
			115	44.32
			115	44.32
16/09/2025	07:42:07.458	58		44.21
			58	44.21
			58	44.21
16/09/2025	07:30:57.745	21		44.205
			21	44.205
			21	44.205
16/09/2025	07:30:09.560	385		44.35
			40	44.35
			4	44.35
			306	44.35
			74	44.35
			5	44.35
			104	44.35
			112	44.35
			100	44.35
			25	44.35

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: 106.6875 / Ask: 106.8051
Volume: 28 502
-0.90%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 18:20:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice