Tradegate Exchange

21Shares AG RIPPLEXRP ETP OE

259

226

92.00

Date	Time	Volume	Order Volume	Price
17/01/2025	21:55:22.228	21		92.00
			21	92.00
			21	92.00
17/01/2025	21:28:08.969	6		90.7499
			6	90.7499
			6	90.7499
17/01/2025	21:21:46.563	200		90.40
			200	90.40
			7	90.40
			193	90.40
17/01/2025	20:57:20.253	25		87.9001
			25	87.9001
			25	87.9001
17/01/2025	20:25:34.240	15		87.5905
			15	87.5905
			15	87.5905
17/01/2025	20:10:21.065	60		89.3999
			39	89.3999
			60	89.3999
			21	89.3999
17/01/2025	20:05:01.224	100		87.3285
			100	87.3285
			100	87.3285
17/01/2025	19:58:38.825	13		86.8276
			13	86.8276
			13	86.8276
17/01/2025	19:31:53.203	20		86.7441
			20	86.7441
			20	86.7441
17/01/2025	19:30:30.616	26		86.8101
			26	86.8101
			26	86.8101
17/01/2025	19:30:30.496	32		86.8101
			32	86.8101
			11	86.8101
			21	86.8101
17/01/2025	19:09:07.946	57		87.00
			30	87.00
			27	87.00
			57	87.00
17/01/2025	19:03:47.370	91		88.90
			39	88.90
			91	88.90
			52	88.90
17/01/2025	19:02:01.395	38		88.50
			38	88.50
			38	88.50
17/01/2025	18:57:21.231	10		89.4999
			10	89.4999
			10	89.4999
17/01/2025	18:53:21.496	30		87.0001
			27	87.0001
			3	87.0001
			30	87.0001
17/01/2025	18:47:20.239	10		90.00
			10	90.00
			10	90.00
17/01/2025	18:43:33.366	7		88.56
			7	88.56
			7	88.56
17/01/2025	18:38:31.303	33		88.3879
			33	88.3879
			33	88.3879
17/01/2025	18:35:45.006	28		88.5758
			28	88.5758
			28	88.5758
17/01/2025	17:59:08.926	75		89.22
			75	89.22
			75	89.22
17/01/2025	17:59:03.785	12		89.6201
			12	89.6201
			12	89.6201
17/01/2025	17:55:52.325	5		89.7361
			5	89.7361
			5	89.7361
17/01/2025	17:43:27.550	25		89.959
			25	89.959
			25	89.959
17/01/2025	17:39:53.975	18		88.2448
			18	88.2448
			18	88.2448
17/01/2025	17:30:06.430	25		88.7999
			25	88.7999
			25	88.7999
17/01/2025	17:29:28.085	22		88.7999
			22	88.7999
			22	88.7999
17/01/2025	17:27:38.513	15		88.5849
			15	88.5849
			15	88.5849
17/01/2025	17:26:35.611	85		88.6899
			85	88.6899
			85	88.6899
17/01/2025	17:24:58.710	20		88.5949
			20	88.5949
			20	88.5949
17/01/2025	17:22:25.794	15		88.7149
			15	88.7149
			15	88.7149
17/01/2025	17:21:00.291	50		88.7449
			50	88.7449
			50	88.7449
17/01/2025	17:10:15.707	60		87.9949
			60	87.9949
			60	87.9949
17/01/2025	17:08:29.937	16		87.5451
			16	87.5451
			16	87.5451
17/01/2025	17:05:40.673	4		88.0599
			4	88.0599
			4	88.0599
17/01/2025	17:02:56.012	60		87.2251
			60	87.2251
			50	87.2251
			10	87.2251
17/01/2025	17:02:45.152	350		87.6749
			350	87.6749
			350	87.6749
17/01/2025	16:56:36.756	19		87.3451
			19	87.3451
			19	87.3451
17/01/2025	16:56:06.673	2		87.7949
			2	87.7949
			2	87.7949
17/01/2025	16:46:26.511	68		87.8899
			68	87.8899
			68	87.8899
17/01/2025	16:40:47.989	1		87.5599
			1	87.5599
			1	87.5599
17/01/2025	16:33:31.066	246		87.0249
			246	87.0249
			246	87.0249
17/01/2025	16:31:27.239	125		87.25
			125	87.25
			125	87.25
17/01/2025	16:30:21.381	10		87.7149
			10	87.7149
			10	87.7149
17/01/2025	16:29:59.285	70		86.9451
			70	86.9451
			70	86.9451
17/01/2025	16:29:59.225	11		86.9451
			11	86.9451
			11	86.9451
17/01/2025	16:28:37.099	15		87.1999
			15	87.1999
			15	87.1999
17/01/2025	16:26:41.366	10		87.7199
			10	87.7199
			10	87.7199
17/01/2025	16:23:32.705	15		88.0051
			15	88.0051
			15	88.0051
17/01/2025	16:08:21.256	1		88.7849
			1	88.7849
			1	88.7849
17/01/2025	16:08:07.035	62		88.7699
			62	88.7699
			62	88.7699
17/01/2025	15:57:25.544	22		88.6051
			22	88.6051
			22	88.6051
17/01/2025	15:44:57.431	100		88.13
			100	88.13
			100	88.13
17/01/2025	15:44:36.627	65		88.0401
			65	88.0401
			65	88.0401
17/01/2025	15:42:13.928	100		88.1401
			100	88.1401
			100	88.1401
17/01/2025	15:42:06.253	230		88.2899
			230	88.2899
			230	88.2899
17/01/2025	15:41:55.464	200		88.2749
			200	88.2749
			200	88.2749
17/01/2025	15:39:45.138	100		88.1551
			100	88.1551
			100	88.1551
17/01/2025	15:30:13.001	1		89.5249
			1	89.5249
			1	89.5249
17/01/2025	15:20:46.645	12		89.3299
			12	89.3299
			12	89.3299
17/01/2025	15:14:24.647	5		89.4399
			5	89.4399
			5	89.4399
17/01/2025	15:13:30.648	40		89.2349
			40	89.2349
			40	89.2349
17/01/2025	14:59:45.576	62		88.3701
			62	88.3701
			62	88.3701
17/01/2025	14:56:27.736	300		88.6101
			300	88.6101
			300	88.6101
17/01/2025	14:56:24.141	200		88.5901
			200	88.5901
			200	88.5901
17/01/2025	14:55:23.919	30		88.9849
			30	88.9849
			30	88.9849
17/01/2025	14:50:06.725	60		88.2451
			60	88.2451
			60	88.2451
17/01/2025	14:48:49.328	20		88.4699
			20	88.4699
			20	88.4699
17/01/2025	14:41:06.871	100		88.3149
			100	88.3149
			100	88.3149
17/01/2025	14:39:31.705	400		87.9449
			400	87.9449
			400	87.9449
17/01/2025	14:37:37.506	3		87.9001
			3	87.9001
			3	87.9001
17/01/2025	14:37:37.438	50		88.00
			50	88.00
			50	88.00
17/01/2025	14:33:12.016	20		88.63
			20	88.63
			20	88.63
17/01/2025	14:12:10.303	50		88.9249
			50	88.9249
			50	88.9249
17/01/2025	14:10:56.366	11		88.7249
			11	88.7249
			11	88.7249
17/01/2025	14:08:46.018	20		88.7249
			20	88.7249
			20	88.7249
17/01/2025	14:02:52.042	4		88.8149
			4	88.8149
			4	88.8149
17/01/2025	13:55:12.299	14		88.3559
			14	88.3559
			14	88.3559
17/01/2025	13:54:52.374	17		88.6599
			17	88.6599
			17	88.6599
17/01/2025	13:45:34.081	50		89.0449
			50	89.0449
			50	89.0449
17/01/2025	13:45:33.477	600		89.0449
			600	89.0449
			600	89.0449
17/01/2025	13:39:57.463	600		88.8549
			600	88.8549
			600	88.8549
17/01/2025	13:33:21.835	100		88.5401
			100	88.5401
			80	88.5401
			20	88.5401
17/01/2025	13:30:47.803	20		89.00
			20	89.00
			20	89.00
17/01/2025	13:27:20.014	20		89.37
			20	89.37
			20	89.37
17/01/2025	13:22:40.600	20		89.4899
			20	89.4899
			20	89.4899
17/01/2025	13:19:46.888	20		89.4499
			20	89.4499
			20	89.4499
17/01/2025	13:17:37.642	11		89.4149
			11	89.4149
			11	89.4149
17/01/2025	13:15:47.868	5		89.7299
			5	89.7299
			5	89.7299
17/01/2025	13:15:20.826	27		89.7199
			27	89.7199
			27	89.7199
17/01/2025	13:07:16.220	15		89.6649
			15	89.6649
			15	89.6649
17/01/2025	13:07:06.140	28		89.25
			28	89.25
			28	89.25
17/01/2025	13:07:05.767	70		89.30
			70	89.30
			70	89.30
17/01/2025	13:06:17.480	30		89.2801
			30	89.2801
			30	89.2801
17/01/2025	12:55:10.455	20		90.4899
			20	90.4899
			20	90.4899
17/01/2025	12:55:04.145	240		90.2801
			240	90.2801
			44	90.2801
			196	90.2801
17/01/2025	12:52:43.884	5		90.6549
			5	90.6549
			5	90.6549
17/01/2025	12:50:07.261	5		90.5349
			5	90.5349
			5	90.5349
17/01/2025	12:50:03.591	10		90.5349
			10	90.5349
			10	90.5349
17/01/2025	12:48:10.437	5		90.6049
			5	90.6049
			5	90.6049
17/01/2025	12:43:14.680	30		90.7749
			30	90.7749
			30	90.7749
17/01/2025	12:38:50.199	20		90.7849
			20	90.7849
			20	90.7849
17/01/2025	12:35:31.054	9		90.8649
			9	90.8649
			9	90.8649
17/01/2025	12:32:06.846	21		90.4499
			21	90.4499
			21	90.4499
17/01/2025	12:23:57.290	10		90.2449
			10	90.2449
			10	90.2449
17/01/2025	12:23:31.168	1		90.2699
			1	90.2699
			1	90.2699
17/01/2025	12:19:44.838	50		90.4549
			50	90.4549
			50	90.4549
17/01/2025	12:18:55.245	75		90.3401
			75	90.3401
			75	90.3401
17/01/2025	12:16:18.454	29		90.1899
			29	90.1899
			29	90.1899
17/01/2025	12:14:37.729	50		90.1799
			50	90.1799
			50	90.1799
17/01/2025	12:13:02.704	1		90.0249
			1	90.0249
			1	90.0249
17/01/2025	12:11:22.903	10		89.9849
			10	89.9849
			10	89.9849
17/01/2025	12:07:12.248	10		90.1249
			10	90.1249
			10	90.1249
17/01/2025	12:06:50.513	47		90.1399
			47	90.1399
			47	90.1399
17/01/2025	12:00:00.220	10		89.8999
			10	89.8999
			10	89.8999
17/01/2025	11:57:02.959	200		89.9479
			200	89.9479
			200	89.9479
17/01/2025	11:54:43.852	14		89.9999
			14	89.9999
			14	89.9999
17/01/2025	11:46:31.275	11		89.6849
			11	89.6849
			11	89.6849
17/01/2025	11:44:37.584	6		89.8149
			6	89.8149
			6	89.8149
17/01/2025	11:42:24.148	300		89.5201
			300	89.5201
			300	89.5201
17/01/2025	11:41:52.515	285		89.7449
			25	89.7449
			20	89.7449
			265	89.7449
			260	89.7449
17/01/2025	11:34:53.975	600		90.0799
			600	90.0799
			600	90.0799
17/01/2025	11:34:37.340	2		89.9001
			2	89.9001
			2	89.9001
17/01/2025	11:28:51.470	500		89.6909
			486	89.6909
			500	89.6909
			14	89.6909
17/01/2025	11:26:15.365	8		90.2899
			8	90.2899
			8	90.2899
17/01/2025	11:25:01.680	40		89.5951
			40	89.5951
			40	89.5951
17/01/2025	11:24:01.101	17		89.9049
			17	89.9049
			17	89.9049
17/01/2025	11:17:32.124	5		89.7197
			5	89.7197
			5	89.7197
17/01/2025	11:17:26.984	5		89.7197
			5	89.7197
			5	89.7197
17/01/2025	11:09:26.348	40		89.80
			40	89.80
			40	89.80
17/01/2025	11:01:08.742	5		89.7299
			5	89.7299
			5	89.7299
17/01/2025	11:00:10.972	40		89.36
			40	89.36
			40	89.36
17/01/2025	10:55:28.985	100		89.6199
			100	89.6199
			100	89.6199
17/01/2025	10:48:20.939	40		89.34
			40	89.34
			40	89.34
17/01/2025	10:44:14.994	20		89.3149
			20	89.3149
			20	89.3149
17/01/2025	10:43:48.920	6		89.3449
			6	89.3449
			6	89.3449
17/01/2025	10:42:27.676	2		89.2599
			2	89.2599
			2	89.2599
17/01/2025	10:42:05.134	22		89.2599
			22	89.2599
			22	89.2599
17/01/2025	10:38:22.408	40		89.1849
			40	89.1849
			40	89.1849
17/01/2025	10:36:29.094	6		89.1449
			6	89.1449
			6	89.1449
17/01/2025	10:33:07.339	8		89.0499
			8	89.0499
			8	89.0499
17/01/2025	10:29:07.502	5		88.7399
			5	88.7399
			5	88.7399
17/01/2025	10:26:07.306	30		88.3649
			30	88.3649
			30	88.3649
17/01/2025	10:19:22.399	15		88.6849
			15	88.6849
			15	88.6849
17/01/2025	10:19:14.150	7		88.9349
			7	88.9349
			7	88.9349
17/01/2025	10:17:49.265	7		88.2751
			7	88.2751
			7	88.2751
17/01/2025	10:15:17.210	12		88.6349
			12	88.6349
			12	88.6349
17/01/2025	10:14:27.043	10		88.6699
			10	88.6699
			10	88.6699
17/01/2025	10:14:16.290	1		88.6349
			1	88.6349
			1	88.6349
17/01/2025	10:13:27.866	1		88.7549
			1	88.7549
			1	88.7549
17/01/2025	10:11:41.625	10		88.5449
			10	88.5449
			10	88.5449
17/01/2025	10:11:29.840	100		88.5849
			100	88.5849
			100	88.5849
17/01/2025	10:11:26.569	15		88.5849
			15	88.5849
			15	88.5849
17/01/2025	10:11:20.967	10		88.60
			10	88.60
			10	88.60
17/01/2025	10:11:18.856	40		88.6749
			40	88.6749
			40	88.6749
17/01/2025	10:07:21.017	17		89.0899
			17	89.0899
			17	89.0899
17/01/2025	10:04:55.481	500		88.8851
			500	88.8851
			500	88.8851
17/01/2025	10:03:22.837	88		89.1599
			88	89.1599
			88	89.1599
17/01/2025	09:55:33.281	10		89.165
			10	89.165
			10	89.165
17/01/2025	09:55:24.781	287		89.2949
			287	89.2949
			287	89.2949
17/01/2025	09:54:25.253	10		89.0549
			10	89.0549
			10	89.0549
17/01/2025	09:52:43.251	1		88.9099
			1	88.9099
			1	88.9099
17/01/2025	09:50:25.048	200		88.8451
			200	88.8451
			200	88.8451
17/01/2025	09:50:09.849	5		89.2149
			5	89.2149
			5	89.2149
17/01/2025	09:50:03.736	200		89.0151
			200	89.0151
			200	89.0151
17/01/2025	09:49:54.064	200		89.0651
			200	89.0651
			200	89.0651
17/01/2025	09:49:50.756	200		88.9851
			200	88.9851
			200	88.9851
17/01/2025	09:49:38.295	400		88.9451
			400	88.9451
			400	88.9451
17/01/2025	09:49:32.808	400		88.8751
			400	88.8751
			400	88.8751
17/01/2025	09:48:24.077	11		88.8899
			11	88.8899
			11	88.8899
17/01/2025	09:47:16.509	39		88.55
			39	88.55
			39	88.55
17/01/2025	09:46:14.958	22		88.9899
			22	88.9899
			22	88.9899
17/01/2025	09:43:43.690	10		88.7651
			10	88.7651
			10	88.7651
17/01/2025	09:43:40.079	4		88.9649
			4	88.9649
			4	88.9649
17/01/2025	09:42:49.450	49		89.0949
			49	89.0949
			49	89.0949
17/01/2025	09:42:49.247	600		89.0949
			600	89.0949
			600	89.0949
17/01/2025	09:42:46.065	900		89.0949
			400	89.0949
			900	89.0949
			500	89.0949
17/01/2025	09:42:24.062	600		88.7699
			600	88.7699
			600	88.7699
17/01/2025	09:41:32.028	75		89.2149
			75	89.2149
			75	89.2149
17/01/2025	09:40:58.083	7		89.2499
			7	89.2499
			7	89.2499
17/01/2025	09:40:40.603	5		89.5349
			5	89.5349
			5	89.5349
17/01/2025	09:37:34.406	200		89.2201
			200	89.2201
			200	89.2201
17/01/2025	09:37:32.277	200		89.2451
			200	89.2451
			200	89.2451
17/01/2025	09:33:48.726	28		89.4499
			28	89.4499
			28	89.4499
17/01/2025	09:32:02.559	9		89.3449
			9	89.3449
			9	89.3449
17/01/2025	09:31:51.671	200		89.3299
			200	89.3299
			200	89.3299
17/01/2025	09:31:48.854	200		89.3399
			200	89.3399
			200	89.3399
17/01/2025	09:31:37.099	6		89.4349
			6	89.4349
			6	89.4349
17/01/2025	09:25:42.415	50		88.3251
			50	88.3251
			50	88.3251
17/01/2025	09:25:41.101	22		88.5649
			22	88.5649
			22	88.5649
17/01/2025	09:25:09.735	21		88.89
			21	88.89
			21	88.89
17/01/2025	09:22:07.495	152		89.3949
			152	89.3949
			152	89.3949
17/01/2025	09:19:25.404	30		89.40
			30	89.40
			30	89.40
17/01/2025	09:17:53.476	5		89.5251
			5	89.5251
			5	89.5251
17/01/2025	09:17:36.317	76		89.6249
			76	89.6249
			76	89.6249
17/01/2025	09:17:32.610	39		89.6349
			39	89.6349
			39	89.6349
17/01/2025	09:15:53.118	11		89.6249
			11	89.6249
			11	89.6249
17/01/2025	09:15:11.657	10		89.60
			10	89.60
			10	89.60
17/01/2025	09:14:51.031	2		89.6649
			2	89.6649
			2	89.6649
17/01/2025	09:14:48.942	2		89.5351
			2	89.5351
			2	89.5351
17/01/2025	09:11:42.671	3		89.9949
			3	89.9949
			3	89.9949
17/01/2025	09:10:37.889	12		89.9699
			12	89.9699
			12	89.9699
17/01/2025	09:10:05.514	14		89.8251
			14	89.8251
			14	89.8251
17/01/2025	09:09:33.110	25		89.9051
			25	89.9051
			25	89.9051
17/01/2025	09:09:33.009	177		90.00
			100	90.00
			77	90.00
			177	90.00
17/01/2025	09:09:32.930	1		90.01
			1	90.01
			1	90.01
17/01/2025	09:08:17.053	17		90.3249
			17	90.3249
			17	90.3249
17/01/2025	09:07:20.565	184		90.3299
			184	90.3299
			184	90.3299
17/01/2025	09:07:17.595	200		90.3299
			200	90.3299
			200	90.3299
17/01/2025	09:07:16.030	200		90.3299
			200	90.3299
			200	90.3299
17/01/2025	09:01:01.944	244		92.04
			70	92.04
			170	92.04
			244	92.04
			4	92.04
17/01/2025	08:42:06.431	40		90.4483
			30	90.4483
			40	90.4483
			10	90.4483
17/01/2025	08:40:41.566	8		93.3698
			8	93.3698
			8	93.3698
17/01/2025	08:33:34.352	5		93.7137
			5	93.7137
			5	93.7137
17/01/2025	08:32:18.143	22		93.6067
			22	93.6067
			22	93.6067
17/01/2025	08:30:26.524	19		90.9519
			19	90.9519
			19	90.9519
17/01/2025	08:28:06.052	15		90.8538
			15	90.8538
			15	90.8538
17/01/2025	08:23:56.046	8		93.7858
			8	93.7858
			8	93.7858
17/01/2025	08:22:04.229	50		93.8082
			50	93.8082
			50	93.8082
17/01/2025	08:18:00.963	5		93.5992
			5	93.5992
			5	93.5992
17/01/2025	08:15:51.489	3		90.8906
			3	90.8906
			3	90.8906
17/01/2025	08:05:18.182	18		90.9887
			3	90.9887
			15	90.9887
			18	90.9887
17/01/2025	08:04:42.947	111		93.777
			111	93.777
			73	93.777
			38	93.777
17/01/2025	08:03:46.369	25		93.7026
			25	93.7026
			25	93.7026
17/01/2025	08:03:44.716	73		93.7029
			73	93.7029
			73	93.7029
17/01/2025	08:00:00.189	1 094		93.935
			122	93.935
			20	93.935
			7	93.935
			1	93.935
			3	93.935
			50	93.935
			6	93.935
			10	93.935
			55	93.935
			875	93.935
			50	93.935
			30	93.935
			872	93.935
			77	93.935
			10	93.935

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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 106.686 / Ask: 106.792
Volume: 248 012
+1.12%

Top 5 Turnover

Realtime Quotes
Last Update:
17/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice