Tradegate Exchange

VanEck Semiconductor UC.ETF

309

223

35.79

Date	Time	Volume	Order Volume	Price
18/04/2024	21:57:46.622	1		35.79
			1	35.79
			1	35.79
18/04/2024	21:50:06.610	56		35.405
			7	35.405
			56	35.405
			49	35.405
18/04/2024	21:47:03.460	70		35.40
			70	35.40
			70	35.40
18/04/2024	21:44:56.890	170		35.40
			170	35.40
			22	35.40
			49	35.40
			99	35.40
18/04/2024	21:34:33.814	34		35.39
			10	35.39
			34	35.39
			24	35.39
18/04/2024	21:23:52.267	3		35.795
			3	35.795
			3	35.795
18/04/2024	21:19:07.255	20		35.815
			20	35.815
			20	35.815
18/04/2024	21:11:11.759	50		35.40
			50	35.40
			50	35.40
18/04/2024	20:57:59.591	40		35.33
			40	35.33
			40	35.33
18/04/2024	20:53:24.845	20		35.775
			20	35.775
			20	35.775
18/04/2024	20:52:16.691	2		35.755
			2	35.755
			2	35.755
18/04/2024	20:48:32.414	10		35.78
			10	35.78
			10	35.78
18/04/2024	20:40:51.097	100		35.335
			100	35.335
			5	35.335
			10	35.335
			85	35.335
18/04/2024	20:23:32.183	3		35.865
			3	35.865
			3	35.865
18/04/2024	20:05:51.885	40		35.35
			40	35.35
			40	35.35
18/04/2024	20:05:03.622	50		35.79
			49	35.79
			50	35.79
			1	35.79
18/04/2024	20:04:16.791	10		35.80
			10	35.80
			10	35.80
18/04/2024	19:59:17.163	15		35.805
			15	35.805
			15	35.805
18/04/2024	19:58:20.015	45		35.34
			45	35.34
			45	35.34
18/04/2024	19:53:27.919	100		35.40
			100	35.40
			100	35.40
18/04/2024	19:42:20.519	200		35.325
			49	35.325
			39	35.325
			14	35.325
			200	35.325
			49	35.325
			49	35.325
18/04/2024	19:38:28.976	100		35.75
			24	35.75
			49	35.75
			3	35.75
			24	35.75
			100	35.75
18/04/2024	19:17:35.225	115		35.375
			16	35.375
			115	35.375
			99	35.375
18/04/2024	19:10:31.545	150		35.90
			150	35.90
			24	35.90
			53	35.90
			49	35.90
			24	35.90
18/04/2024	19:02:25.088	5		35.90
			5	35.90
			5	35.90
18/04/2024	19:01:52.323	6		35.91
			6	35.91
			6	35.91
18/04/2024	18:52:46.368	325		35.45
			325	35.45
			49	35.45
			30	35.45
			49	35.45
			49	35.45
			99	35.45
			49	35.45
18/04/2024	18:46:33.759	3		35.955
			3	35.955
			3	35.955
18/04/2024	18:36:09.513	55		35.985
			55	35.985
			55	35.985
18/04/2024	18:30:02.473	2		36.025
			2	36.025
			2	36.025
18/04/2024	18:27:41.369	300		36.005
			49	36.005
			251	36.005
			300	36.005
18/04/2024	18:20:08.502	20		36.015
			20	36.015
			20	36.015
18/04/2024	17:58:07.819	1		36.045
			1	36.045
			1	36.045
18/04/2024	17:53:20.976	8		36.035
			8	36.035
			8	36.035
18/04/2024	17:41:43.096	250		36.05
			49	36.05
			141	36.05
			250	36.05
			60	36.05
18/04/2024	17:40:49.750	71		35.59
			71	35.59
			49	35.59
			22	35.59
18/04/2024	17:27:25.044	57		35.89
			57	35.89
			57	35.89
18/04/2024	17:27:08.706	55		35.865
			55	35.865
			55	35.865
18/04/2024	17:25:50.914	49		35.90
			49	35.90
			49	35.90
18/04/2024	17:23:43.911	100		35.90
			100	35.90
			100	35.90
18/04/2024	17:15:46.304	65		35.85
			65	35.85
			65	35.85
18/04/2024	17:14:53.528	3		35.825
			3	35.825
			3	35.825
18/04/2024	17:14:31.965	2		35.85
			2	35.85
			2	35.85
18/04/2024	17:13:51.349	7		35.805
			7	35.805
			7	35.805
18/04/2024	17:13:18.098	10		35.84
			10	35.84
			10	35.84
18/04/2024	17:13:05.876	15		35.83
			15	35.83
			15	35.83
18/04/2024	17:11:42.288	8		35.885
			8	35.885
			8	35.885
18/04/2024	17:10:47.954	10		35.855
			10	35.855
			10	35.855
18/04/2024	17:09:42.956	8		35.83
			8	35.83
			8	35.83
18/04/2024	17:02:21.958	5		35.795
			5	35.795
			5	35.795
18/04/2024	16:58:47.218	10		35.78
			10	35.78
			10	35.78
18/04/2024	16:57:00.626	150		35.865
			150	35.865
			150	35.865
18/04/2024	16:51:42.389	600		35.825
			600	35.825
			600	35.825
18/04/2024	16:50:28.853	115		35.82
			115	35.82
			115	35.82
18/04/2024	16:49:34.725	100		35.78
			100	35.78
			100	35.78
18/04/2024	16:39:16.665	34		35.795
			34	35.795
			34	35.795
18/04/2024	16:37:03.693	100		35.80
			100	35.80
			100	35.80
18/04/2024	16:36:11.391	500		35.74
			500	35.74
			500	35.74
18/04/2024	16:32:49.043	2		35.705
			2	35.705
			2	35.705
18/04/2024	16:20:17.280	30		35.59
			30	35.59
			30	35.59
18/04/2024	16:19:17.040	30		35.645
			30	35.645
			30	35.645
18/04/2024	16:15:38.231	15		35.705
			15	35.705
			15	35.705
18/04/2024	16:15:35.073	100		35.695
			100	35.695
			100	35.695
18/04/2024	16:15:33.471	92		35.70
			92	35.70
			92	35.70
18/04/2024	16:11:28.526	132		35.69
			132	35.69
			132	35.69
18/04/2024	16:08:42.538	400		35.49
			400	35.49
			400	35.49
18/04/2024	16:07:35.793	32		35.49
			32	35.49
			32	35.49
18/04/2024	16:06:57.762	90		35.48
			90	35.48
			90	35.48
18/04/2024	16:06:35.230	104		35.525
			104	35.525
			104	35.525
18/04/2024	16:06:19.572	243		35.495
			243	35.495
			243	35.495
18/04/2024	16:05:59.291	8		35.50
			8	35.50
			8	35.50
18/04/2024	16:05:14.760	351		35.46
			351	35.46
			351	35.46
18/04/2024	16:05:13.269	4		35.48
			4	35.48
			4	35.48
18/04/2024	16:03:11.978	70		35.525
			70	35.525
			70	35.525
18/04/2024	16:02:57.007	11		35.56
			11	35.56
			11	35.56
18/04/2024	15:58:58.147	200		35.54
			200	35.54
			200	35.54
18/04/2024	15:55:49.352	2		35.60
			2	35.60
			2	35.60
18/04/2024	15:55:04.782	79		35.485
			79	35.485
			79	35.485
18/04/2024	15:54:48.823	640		35.49
			640	35.49
			640	35.49
18/04/2024	15:54:43.234	14		35.525
			14	35.525
			14	35.525
18/04/2024	15:50:05.024	31		35.675
			31	35.675
			31	35.675
18/04/2024	15:45:54.655	15		35.57
			15	35.57
			15	35.57
18/04/2024	15:45:48.048	20		35.56
			20	35.56
			20	35.56
18/04/2024	15:41:51.858	900		35.41
			900	35.41
			900	35.41
18/04/2024	15:38:51.983	400		35.28
			360	35.28
			40	35.28
			400	35.28
18/04/2024	15:38:51.794	29		35.30
			29	35.30
			29	35.30
18/04/2024	15:38:42.828	250		35.33
			250	35.33
			250	35.33
18/04/2024	15:38:42.662	200		35.33
			135	35.33
			65	35.33
			200	35.33
18/04/2024	15:37:29.373	29		35.435
			29	35.435
			29	35.435
18/04/2024	15:37:21.181	100		35.37
			100	35.37
			100	35.37
18/04/2024	15:36:42.477	50		35.40
			50	35.40
			50	35.40
18/04/2024	15:36:42.340	30		35.40
			30	35.40
			30	35.40
18/04/2024	15:36:38.285	1		35.46
			1	35.46
			1	35.46
18/04/2024	15:36:16.830	2		35.495
			2	35.495
			2	35.495
18/04/2024	15:35:45.866	30		35.58
			30	35.58
			30	35.58
18/04/2024	15:32:44.534	124		35.465
			124	35.465
			124	35.465
18/04/2024	15:32:44.228	900		35.465
			900	35.465
			160	35.465
			470	35.465
			270	35.465
18/04/2024	15:32:35.592	865		35.465
			14	35.465
			113	35.465
			40	35.465
			865	35.465
			10	35.465
			650	35.465
			38	35.465
18/04/2024	15:32:35.427	38		35.50
			38	35.50
			15	35.50
			20	35.50
			3	35.50
18/04/2024	15:32:01.804	6		35.565
			6	35.565
			6	35.565
18/04/2024	15:30:41.382	255		35.625
			70	35.625
			255	35.625
			45	35.625
			65	35.625
			75	35.625
18/04/2024	15:30:41.188	281		35.625
			281	35.625
			281	35.625
18/04/2024	15:28:00.854	23		35.835
			23	35.835
			23	35.835
18/04/2024	15:27:26.269	147		35.79
			87	35.79
			147	35.79
			30	35.79
			30	35.79
18/04/2024	15:24:11.128	350		35.82
			350	35.82
			350	35.82
18/04/2024	15:22:56.571	100		35.805
			100	35.805
			100	35.805
18/04/2024	15:22:53.647	866		35.805
			266	35.805
			300	35.805
			866	35.805
			300	35.805
18/04/2024	15:22:53.593	115		35.805
			115	35.805
			115	35.805
18/04/2024	15:15:11.632	500		35.895
			500	35.895
			500	35.895
18/04/2024	15:12:08.021	250		35.895
			250	35.895
			250	35.895
18/04/2024	15:08:18.561	4 292		35.88
			4 292	35.88
			4 292	35.88
18/04/2024	15:08:14.735	900		35.88
			900	35.88
			900	35.88
18/04/2024	15:08:13.324	900		35.88
			900	35.88
			900	35.88
18/04/2024	15:08:11.816	110		35.88
			10	35.88
			110	35.88
			100	35.88
18/04/2024	14:56:48.741	192		35.88
			28	35.88
			164	35.88
			192	35.88
18/04/2024	14:50:04.528	50		35.885
			50	35.885
			50	35.885
18/04/2024	14:47:46.693	100		35.90
			100	35.90
			100	35.90
18/04/2024	14:47:10.446	480		35.855
			480	35.855
			230	35.855
			250	35.855
18/04/2024	14:47:10.197	800		35.855
			800	35.855
			800	35.855
18/04/2024	14:47:10.056	200		35.90
			100	35.90
			100	35.90
			200	35.90
18/04/2024	14:45:29.146	240		35.905
			240	35.905
			240	35.905
18/04/2024	14:42:44.474	1		35.98
			1	35.98
			1	35.98
18/04/2024	14:37:56.732	80		35.98
			80	35.98
			80	35.98
18/04/2024	14:36:24.969	10		36.00
			10	36.00
			10	36.00
18/04/2024	14:27:06.792	40		36.00
			40	36.00
			40	36.00
18/04/2024	14:14:51.058	100		36.05
			100	36.05
			100	36.05
18/04/2024	14:11:54.631	7		36.065
			7	36.065
			7	36.065
18/04/2024	14:10:29.900	15		36.05
			15	36.05
			15	36.05
18/04/2024	14:09:31.984	35		36.06
			35	36.06
			35	36.06
18/04/2024	14:01:41.204	27		36.085
			27	36.085
			27	36.085
18/04/2024	13:53:16.941	1		36.075
			1	36.075
			1	36.075
18/04/2024	13:50:01.705	10		36.115
			10	36.115
			10	36.115
18/04/2024	13:45:57.977	180		36.12
			180	36.12
			180	36.12
18/04/2024	13:45:55.557	20		36.12
			20	36.12
			20	36.12
18/04/2024	13:29:50.042	222		36.065
			222	36.065
			222	36.065
18/04/2024	13:29:07.037	80		36.095
			80	36.095
			80	36.095
18/04/2024	13:20:46.980	12		36.045
			12	36.045
			12	36.045
18/04/2024	13:18:34.489	2		36.04
			2	36.04
			2	36.04
18/04/2024	13:12:26.507	161		36.005
			161	36.005
			161	36.005
18/04/2024	13:09:41.604	1		36.115
			1	36.115
			1	36.115
18/04/2024	13:08:18.378	29		36.12
			29	36.12
			29	36.12
18/04/2024	13:04:59.211	260		36.055
			260	36.055
			260	36.055
18/04/2024	13:02:52.880	28		36.10
			28	36.10
			28	36.10
18/04/2024	12:49:43.412	523		36.035
			523	36.035
			523	36.035
18/04/2024	12:37:58.540	1 200		36.05
			1 200	36.05
			1 200	36.05
18/04/2024	12:28:13.560	400		36.00
			400	36.00
			400	36.00
18/04/2024	12:26:18.211	7		36.01
			7	36.01
			7	36.01
18/04/2024	12:22:01.769	35		36.04
			35	36.04
			35	36.04
18/04/2024	12:18:16.797	5		36.01
			5	36.01
			5	36.01
18/04/2024	12:15:18.289	28		36.00
			28	36.00
			28	36.00
18/04/2024	12:14:30.175	60		36.03
			60	36.03
			60	36.03
18/04/2024	12:11:45.451	500		36.00
			500	36.00
			500	36.00
18/04/2024	12:02:42.536	165		36.045
			165	36.045
			165	36.045
18/04/2024	11:53:59.148	16		36.135
			16	36.135
			16	36.135
18/04/2024	11:51:01.322	3		36.03
			3	36.03
			3	36.03
18/04/2024	11:34:03.745	56		36.06
			56	36.06
			56	36.06
18/04/2024	11:33:59.753	46		36.035
			46	36.035
			46	36.035
18/04/2024	11:31:04.279	1		36.03
			1	36.03
			1	36.03
18/04/2024	11:30:44.514	1 200		35.975
			1 200	35.975
			1 200	35.975
18/04/2024	11:29:33.505	388		35.975
			130	35.975
			50	35.975
			388	35.975
			83	35.975
			25	35.975
			100	35.975
18/04/2024	11:29:33.250	1 038		35.975
			139	35.975
			899	35.975
			314	35.975
			20	35.975
			14	35.975
			250	35.975
			190	35.975
			250	35.975
18/04/2024	11:29:33.013	631		36.00
			370	36.00
			631	36.00
			28	36.00
			100	36.00
			6	36.00
			20	36.00
			30	36.00
			6	36.00
			20	36.00
			30	36.00
			21	36.00
18/04/2024	11:29:32.626	500		36.05
			500	36.05
			500	36.05
18/04/2024	11:29:30.536	44		36.005
			44	36.005
			44	36.005
18/04/2024	11:29:03.162	1 011		36.105
			1 011	36.105
			1 011	36.105
18/04/2024	11:26:18.667	500		36.20
			500	36.20
			500	36.20
18/04/2024	11:26:14.279	10		36.21
			10	36.21
			10	36.21
18/04/2024	11:26:07.086	198		36.23
			198	36.23
			198	36.23
18/04/2024	11:26:05.215	900		36.23
			900	36.23
			900	36.23
18/04/2024	11:25:28.604	900		36.235
			900	36.235
			900	36.235
18/04/2024	11:25:11.381	2		36.235
			2	36.235
			2	36.235
18/04/2024	11:22:05.841	400		36.24
			400	36.24
			400	36.24
18/04/2024	11:20:05.453	2		36.28
			2	36.28
			2	36.28
18/04/2024	11:16:18.924	4		36.28
			4	36.28
			4	36.28
18/04/2024	11:12:32.962	137		36.305
			137	36.305
			137	36.305
18/04/2024	11:05:20.176	6		36.305
			6	36.305
			6	36.305
18/04/2024	10:56:01.183	30		36.235
			30	36.235
			30	36.235
18/04/2024	10:55:19.337	50		36.24
			50	36.24
			50	36.24
18/04/2024	10:50:51.249	22		36.23
			22	36.23
			22	36.23
18/04/2024	10:49:15.416	150		36.255
			150	36.255
			150	36.255
18/04/2024	10:42:49.243	50		36.25
			50	36.25
			50	36.25
18/04/2024	10:35:40.874	35		36.30
			35	36.30
			35	36.30
18/04/2024	10:33:08.692	138		36.31
			138	36.31
			138	36.31
18/04/2024	10:31:57.269	70		36.30
			70	36.30
			70	36.30
18/04/2024	10:27:15.355	200		36.30
			200	36.30
			200	36.30
18/04/2024	10:26:53.132	2		36.295
			2	36.295
			2	36.295
18/04/2024	10:21:32.466	200		36.245
			200	36.245
			200	36.245
18/04/2024	10:15:26.903	12		36.29
			12	36.29
			12	36.29
18/04/2024	10:08:18.529	7		36.39
			7	36.39
			7	36.39
18/04/2024	09:59:44.325	400		36.33
			30	36.33
			400	36.33
			370	36.33
18/04/2024	09:59:26.112	4		36.415
			4	36.415
			4	36.415
18/04/2024	09:58:19.741	10		36.415
			10	36.415
			10	36.415
18/04/2024	09:58:19.631	30		36.415
			30	36.415
			30	36.415
18/04/2024	09:51:20.203	20		36.405
			20	36.405
			20	36.405
18/04/2024	09:49:18.497	40		36.38
			40	36.38
			40	36.38
18/04/2024	09:45:19.627	2		36.345
			2	36.345
			2	36.345
18/04/2024	09:42:49.980	55		36.305
			55	36.305
			55	36.305
18/04/2024	09:37:59.527	3		36.395
			3	36.395
			3	36.395
18/04/2024	09:36:38.663	5		36.39
			5	36.39
			5	36.39
18/04/2024	09:36:23.920	105		36.39
			105	36.39
			105	36.39
18/04/2024	09:32:40.868	82		36.46
			82	36.46
			82	36.46
18/04/2024	09:30:25.430	16		36.36
			16	36.36
			16	36.36
18/04/2024	09:29:44.821	100		36.405
			100	36.405
			100	36.405
18/04/2024	09:23:46.499	9		36.44
			9	36.44
			9	36.44
18/04/2024	09:20:32.035	500		36.36
			500	36.36
			500	36.36
18/04/2024	09:12:55.098	262		36.505
			262	36.505
			262	36.505
18/04/2024	09:12:10.368	15		36.53
			15	36.53
			15	36.53
18/04/2024	09:11:11.924	30		36.54
			30	36.54
			30	36.54
18/04/2024	09:11:10.441	300		36.54
			300	36.54
			300	36.54
18/04/2024	09:10:49.554	7		36.54
			7	36.54
			7	36.54
18/04/2024	09:06:52.651	400		36.515
			400	36.515
			400	36.515
18/04/2024	09:04:18.821	114		36.505
			114	36.505
			114	36.505
18/04/2024	09:04:10.842	50		36.22
			8	36.22
			42	36.22
			50	36.22
18/04/2024	08:49:07.321	7		36.67
			7	36.67
			7	36.67
18/04/2024	08:46:53.818	15		36.30
			15	36.30
			15	36.30
18/04/2024	08:46:50.880	25		36.40
			25	36.40
			25	36.40
18/04/2024	08:38:17.393	30		36.655
			30	36.655
			30	36.655
18/04/2024	08:33:42.638	30		36.66
			30	36.66
			30	36.66
18/04/2024	08:29:13.565	1		36.66
			1	36.66
			1	36.66
18/04/2024	08:25:44.128	80		36.67
			80	36.67
			80	36.67
18/04/2024	08:21:23.112	55		36.675
			55	36.675
			49	36.675
			6	36.675
18/04/2024	08:00:13.756	2		36.665
			2	36.665
			2	36.665
18/04/2024	08:00:00.173	408		36.20
			4	36.20
			4	36.20
			25	36.20
			99	36.20
			12	36.20
			5	36.20
			30	36.20
			27	36.20
			121	36.20
			149	36.20
			4	36.20
			49	36.20
			190	36.20
			17	36.20
			70	36.20
			10	36.20

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 88.478 / Ask: 88.52
Volume: 130 862
+0.13%

Top 5 Turnover

Realtime Quotes
Last Update:
18/04/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice