Tradegate Exchange

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

270

240

54.55

Date	Time	Volume	Order Volume	Price
02/07/2025	21:55:52.895	110		54.55
			110	54.55
			110	54.55
02/07/2025	21:46:02.839	45		54.51
			6	54.51
			45	54.51
			39	54.51
02/07/2025	21:37:57.476	10		54.38
			10	54.38
			10	54.38
02/07/2025	21:35:42.647	100		54.24
			100	54.24
			100	54.24
02/07/2025	21:00:33.996	16		54.22
			16	54.22
			16	54.22
02/07/2025	20:59:46.408	100		54.22
			100	54.22
			61	54.22
			39	54.22
02/07/2025	20:28:57.604	1		54.32
			1	54.32
			1	54.32
02/07/2025	20:23:32.301	200		54.56
			200	54.56
			161	54.56
			39	54.56
02/07/2025	20:23:30.603	1		54.33
			1	54.33
			1	54.33
02/07/2025	20:16:31.744	15		54.30
			15	54.30
			15	54.30
02/07/2025	20:12:57.371	300		54.33
			300	54.33
			34	54.33
			266	54.33
02/07/2025	20:09:06.711	100		54.35
			100	54.35
			100	54.35
02/07/2025	20:08:51.543	100		54.35
			100	54.35
			100	54.35
02/07/2025	20:07:31.604	54		54.55
			54	54.55
			54	54.55
02/07/2025	20:06:55.466	54		54.55
			44	54.55
			54	54.55
			10	54.55
02/07/2025	20:01:26.212	2		54.57
			2	54.57
			2	54.57
02/07/2025	19:47:43.201	2		54.28
			2	54.28
			2	54.28
02/07/2025	19:47:04.658	4		54.52
			4	54.52
			4	54.52
02/07/2025	19:26:25.165	18		54.61
			10	54.61
			18	54.61
			8	54.61
02/07/2025	19:24:44.125	40		54.35
			40	54.35
			40	54.35
02/07/2025	19:17:23.608	13		54.28
			13	54.28
			13	54.28
02/07/2025	19:09:40.047	1		54.59
			1	54.59
			1	54.59
02/07/2025	19:00:44.958	50		54.39
			50	54.39
			50	54.39
02/07/2025	19:00:44.883	40		54.38
			20	54.38
			20	54.38
			40	54.38
02/07/2025	18:57:45.810	10		54.63
			10	54.63
			10	54.63
02/07/2025	18:42:03.326	20		54.66
			20	54.66
			20	54.66
02/07/2025	18:36:05.520	90		54.64
			90	54.64
			90	54.64
02/07/2025	18:24:34.163	10		54.41
			10	54.41
			10	54.41
02/07/2025	18:19:09.808	17		54.59
			17	54.59
			17	54.59
02/07/2025	18:13:53.573	100		54.52
			100	54.52
			100	54.52
02/07/2025	18:11:23.471	5		54.54
			5	54.54
			5	54.54
02/07/2025	18:03:31.646	10		54.47
			10	54.47
			10	54.47
02/07/2025	17:53:59.582	100		54.41
			100	54.41
			100	54.41
02/07/2025	17:39:52.922	45		54.15
			45	54.15
			45	54.15
02/07/2025	17:38:36.188	3		54.40
			3	54.40
			3	54.40
02/07/2025	17:38:26.728	1		54.16
			1	54.16
			1	54.16
02/07/2025	17:19:30.674	91		54.37
			91	54.37
			91	54.37
02/07/2025	17:18:43.490	1		54.31
			1	54.31
			1	54.31
02/07/2025	17:11:38.416	102		54.47
			102	54.47
			102	54.47
02/07/2025	17:10:17.638	40		54.42
			40	54.42
			40	54.42
02/07/2025	17:07:02.109	32		54.52
			32	54.52
			32	54.52
02/07/2025	17:06:14.654	16		54.50
			16	54.50
			16	54.50
02/07/2025	17:05:43.223	88		54.49
			88	54.49
			88	54.49
02/07/2025	17:05:07.962	100		54.45
			100	54.45
			100	54.45
02/07/2025	17:04:06.525	5		54.43
			5	54.43
			5	54.43
02/07/2025	16:58:43.359	26		54.34
			26	54.34
			26	54.34
02/07/2025	16:54:07.388	30		54.40
			30	54.40
			30	54.40
02/07/2025	16:49:23.965	11		54.29
			11	54.29
			11	54.29
02/07/2025	16:44:42.653	30		54.16
			30	54.16
			30	54.16
02/07/2025	16:40:46.769	140		54.17
			140	54.17
			140	54.17
02/07/2025	16:40:15.811	493		54.17
			493	54.17
			493	54.17
02/07/2025	16:39:36.452	50		54.25
			50	54.25
			50	54.25
02/07/2025	16:33:47.938	4		54.09
			4	54.09
			4	54.09
02/07/2025	16:32:49.919	246		54.12
			246	54.12
			246	54.12
02/07/2025	16:29:23.460	22		54.00
			22	54.00
			20	54.00
			2	54.00
02/07/2025	16:20:44.252	217		53.84
			217	53.84
			217	53.84
02/07/2025	16:20:37.692	20		53.89
			20	53.89
			20	53.89
02/07/2025	16:17:55.772	50		53.86
			50	53.86
			50	53.86
02/07/2025	16:12:56.310	2		53.85
			2	53.85
			2	53.85
02/07/2025	16:08:20.027	10		53.80
			10	53.80
			10	53.80
02/07/2025	15:56:41.976	2		53.65
			2	53.65
			2	53.65
02/07/2025	15:50:47.077	30		53.61
			30	53.61
			30	53.61
02/07/2025	15:42:35.851	100		53.58
			100	53.58
			100	53.58
02/07/2025	15:42:12.059	2		53.57
			2	53.57
			2	53.57
02/07/2025	15:41:21.307	10		53.54
			10	53.54
			10	53.54
02/07/2025	15:40:18.655	7		53.62
			7	53.62
			7	53.62
02/07/2025	15:36:23.075	2		53.63
			2	53.63
			2	53.63
02/07/2025	15:35:44.586	500		53.55
			500	53.55
			500	53.55
02/07/2025	15:33:14.937	201		53.51
			201	53.51
			1	53.51
			20	53.51
			100	53.51
			80	53.51
02/07/2025	15:27:49.476	2		53.15
			2	53.15
			2	53.15
02/07/2025	15:14:13.235	968		53.08
			968	53.08
			968	53.08
02/07/2025	15:13:49.412	1 800		53.08
			1 800	53.08
			1 800	53.08
02/07/2025	15:13:18.069	80		53.14
			80	53.14
			80	53.14
02/07/2025	15:12:48.823	7		53.08
			7	53.08
			7	53.08
02/07/2025	15:12:17.192	8		53.06
			8	53.06
			8	53.06
02/07/2025	15:10:56.403	19		53.09
			19	53.09
			19	53.09
02/07/2025	15:09:46.578	3		53.10
			3	53.10
			3	53.10
02/07/2025	15:04:57.422	47		53.23
			47	53.23
			47	53.23
02/07/2025	14:56:58.075	1		53.14
			1	53.14
			1	53.14
02/07/2025	14:55:39.442	3		53.12
			3	53.12
			3	53.12
02/07/2025	14:54:12.256	3		53.10
			3	53.10
			3	53.10
02/07/2025	14:52:21.338	2		53.10
			2	53.10
			2	53.10
02/07/2025	14:50:27.224	3		53.12
			3	53.12
			3	53.12
02/07/2025	14:44:43.202	6		53.03
			6	53.03
			6	53.03
02/07/2025	14:26:19.820	3		52.99
			3	52.99
			3	52.99
02/07/2025	14:26:14.590	4		53.10
			4	53.10
			4	53.10
02/07/2025	14:20:06.076	60		53.22
			60	53.22
			60	53.22
02/07/2025	14:16:07.186	17		53.13
			17	53.13
			17	53.13
02/07/2025	14:13:37.639	10		53.40
			10	53.40
			10	53.40
02/07/2025	14:09:06.574	1		53.33
			1	53.33
			1	53.33
02/07/2025	14:08:35.975	1		53.33
			1	53.33
			1	53.33
02/07/2025	14:01:07.612	1		53.31
			1	53.31
			1	53.31
02/07/2025	13:44:29.618	3		53.36
			3	53.36
			3	53.36
02/07/2025	13:39:14.451	40		53.29
			40	53.29
			40	53.29
02/07/2025	13:37:35.904	9		53.29
			9	53.29
			9	53.29
02/07/2025	13:27:55.592	22		53.29
			22	53.29
			22	53.29
02/07/2025	13:23:10.579	80		53.33
			80	53.33
			80	53.33
02/07/2025	13:19:28.218	19		53.29
			19	53.29
			19	53.29
02/07/2025	13:18:08.621	10		53.29
			10	53.29
			10	53.29
02/07/2025	13:15:32.318	2		53.35
			2	53.35
			2	53.35
02/07/2025	13:11:12.320	700		53.41
			700	53.41
			700	53.41
02/07/2025	13:06:46.813	20		53.27
			20	53.27
			20	53.27
02/07/2025	13:05:59.928	412		53.25
			412	53.25
			412	53.25
02/07/2025	13:01:15.643	2		53.23
			2	53.23
			2	53.23
02/07/2025	12:57:09.658	115		53.32
			115	53.32
			115	53.32
02/07/2025	12:54:19.968	2		53.25
			2	53.25
			2	53.25
02/07/2025	12:50:53.081	2		53.21
			2	53.21
			2	53.21
02/07/2025	12:48:40.356	46		53.25
			46	53.25
			46	53.25
02/07/2025	12:40:15.763	4		53.30
			4	53.30
			4	53.30
02/07/2025	12:38:16.668	12		53.35
			12	53.35
			12	53.35
02/07/2025	12:29:58.597	51		53.36
			51	53.36
			51	53.36
02/07/2025	12:25:36.520	5		53.35
			5	53.35
			5	53.35
02/07/2025	12:16:53.300	13		53.36
			13	53.36
			13	53.36
02/07/2025	12:10:23.613	281		53.39
			281	53.39
			281	53.39
02/07/2025	12:03:54.232	250		53.44
			250	53.44
			250	53.44
02/07/2025	12:03:07.136	6		53.44
			6	53.44
			6	53.44
02/07/2025	11:56:38.403	60		53.46
			60	53.46
			60	53.46
02/07/2025	11:56:00.408	8		53.46
			8	53.46
			8	53.46
02/07/2025	11:48:36.447	374		53.46
			374	53.46
			374	53.46
02/07/2025	11:40:58.717	4		53.40
			4	53.40
			4	53.40
02/07/2025	11:29:33.162	1		53.47
			1	53.47
			1	53.47
02/07/2025	11:23:31.362	3		53.38
			3	53.38
			3	53.38
02/07/2025	11:21:43.165	34		53.38
			30	53.38
			4	53.38
			34	53.38
02/07/2025	11:16:28.106	5		53.46
			5	53.46
			5	53.46
02/07/2025	11:12:12.641	20		53.40
			20	53.40
			20	53.40
02/07/2025	11:11:50.206	2		53.39
			2	53.39
			2	53.39
02/07/2025	11:11:15.558	75		53.40
			75	53.40
			41	53.40
			34	53.40
02/07/2025	11:11:15.432	2		53.40
			2	53.40
			2	53.40
02/07/2025	11:04:01.825	22		53.41
			22	53.41
			22	53.41
02/07/2025	10:44:03.374	15		53.44
			15	53.44
			15	53.44
02/07/2025	10:44:01.864	7		53.51
			7	53.51
			7	53.51
02/07/2025	10:29:40.515	1		53.50
			1	53.50
			1	53.50
02/07/2025	10:24:25.285	100		53.56
			100	53.56
			100	53.56
02/07/2025	10:19:36.961	20		53.52
			20	53.52
			20	53.52
02/07/2025	10:16:09.498	12		53.55
			12	53.55
			12	53.55
02/07/2025	10:11:26.515	34		53.52
			34	53.52
			34	53.52
02/07/2025	10:06:39.965	80		53.51
			80	53.51
			80	53.51
02/07/2025	10:04:29.532	190		53.56
			190	53.56
			190	53.56
02/07/2025	10:02:43.482	4		53.58
			4	53.58
			4	53.58
02/07/2025	09:59:53.847	132		53.57
			132	53.57
			132	53.57
02/07/2025	09:57:54.258	20		53.56
			20	53.56
			20	53.56
02/07/2025	09:56:40.502	620		53.50
			600	53.50
			20	53.50
			620	53.50
02/07/2025	09:52:23.966	55		53.56
			55	53.56
			55	53.56
02/07/2025	09:50:42.712	18		53.56
			18	53.56
			18	53.56
02/07/2025	09:46:40.502	5		53.52
			5	53.52
			5	53.52
02/07/2025	09:40:31.110	1		53.62
			1	53.62
			1	53.62
02/07/2025	09:38:12.963	3		53.54
			3	53.54
			3	53.54
02/07/2025	09:37:32.327	1		53.60
			1	53.60
			1	53.60
02/07/2025	09:36:25.068	79		53.53
			79	53.53
			79	53.53
02/07/2025	09:35:32.629	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:35:10.905	2		53.59
			2	53.59
			2	53.59
02/07/2025	09:34:45.047	2		53.59
			2	53.59
			2	53.59
02/07/2025	09:34:32.569	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:33:58.057	3		53.54
			3	53.54
			3	53.54
02/07/2025	09:33:35.630	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:33:33.616	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:33:11.387	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:33:06.864	3		53.55
			3	53.55
			3	53.55
02/07/2025	09:32:34.273	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:32:33.974	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:32:32.964	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:32:16.266	4		53.54
			4	53.54
			4	53.54
02/07/2025	09:32:13.647	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:32:11.112	18		53.59
			18	53.59
			18	53.59
02/07/2025	09:32:08.412	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:31:45.569	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:31:06.233	1		53.59
			1	53.59
			1	53.59
02/07/2025	09:30:59.771	25		53.53
			25	53.53
			25	53.53
02/07/2025	09:30:47.537	18		53.59
			18	53.59
			18	53.59
02/07/2025	09:30:37.842	2		53.59
			2	53.59
			2	53.59
02/07/2025	09:30:17.190	4		53.53
			4	53.53
			4	53.53
02/07/2025	09:29:39.874	1		53.58
			1	53.58
			1	53.58
02/07/2025	09:29:29.726	3		53.53
			3	53.53
			3	53.53
02/07/2025	09:29:05.472	1		53.58
			1	53.58
			1	53.58
02/07/2025	09:29:02.349	1		53.58
			1	53.58
			1	53.58
02/07/2025	09:27:44.681	1		53.62
			1	53.62
			1	53.62
02/07/2025	09:26:31.257	4		53.63
			4	53.63
			4	53.63
02/07/2025	09:26:16.470	1		53.63
			1	53.63
			1	53.63
02/07/2025	09:25:51.118	4		53.58
			4	53.58
			4	53.58
02/07/2025	09:25:44.676	1		53.63
			1	53.63
			1	53.63
02/07/2025	09:25:20.232	1		53.65
			1	53.65
			1	53.65
02/07/2025	09:25:10.284	1		53.63
			1	53.63
			1	53.63
02/07/2025	09:23:47.933	100		53.63
			100	53.63
			100	53.63
02/07/2025	09:23:29.023	1		53.63
			1	53.63
			1	53.63
02/07/2025	09:22:24.283	2		53.65
			2	53.65
			2	53.65
02/07/2025	09:22:11.812	3		53.60
			3	53.60
			3	53.60
02/07/2025	09:22:04.971	2		53.65
			2	53.65
			2	53.65
02/07/2025	09:22:02.350	1		53.65
			1	53.65
			1	53.65
02/07/2025	09:21:27.679	4		53.65
			4	53.65
			4	53.65
02/07/2025	09:20:32.326	5		53.65
			5	53.65
			5	53.65
02/07/2025	09:20:10.834	4		53.65
			4	53.65
			4	53.65
02/07/2025	09:19:53.244	1		53.65
			1	53.65
			1	53.65
02/07/2025	09:19:07.988	1		53.65
			1	53.65
			1	53.65
02/07/2025	09:17:50.544	3		53.62
			3	53.62
			3	53.62
02/07/2025	09:17:40.759	11		53.62
			11	53.62
			11	53.62
02/07/2025	09:17:08.381	1		53.66
			1	53.66
			1	53.66
02/07/2025	09:17:07.273	4		53.66
			4	53.66
			4	53.66
02/07/2025	09:16:40.329	1		53.66
			1	53.66
			1	53.66
02/07/2025	09:16:12.666	4		53.67
			4	53.67
			4	53.67
02/07/2025	09:16:04.325	5		53.68
			5	53.68
			5	53.68
02/07/2025	09:14:56.792	20		53.68
			20	53.68
			20	53.68
02/07/2025	09:14:41.525	1		53.68
			1	53.68
			1	53.68
02/07/2025	09:13:33.327	4		53.70
			4	53.70
			4	53.70
02/07/2025	09:13:04.754	1		53.70
			1	53.70
			1	53.70
02/07/2025	09:12:14.958	1		53.68
			1	53.68
			1	53.68
02/07/2025	09:10:56.300	3		53.66
			3	53.66
			3	53.66
02/07/2025	09:10:53.864	8		53.66
			8	53.66
			8	53.66
02/07/2025	09:10:10.903	6		53.71
			6	53.71
			6	53.71
02/07/2025	09:10:04.361	1		53.71
			1	53.71
			1	53.71
02/07/2025	09:09:13.980	2		53.71
			2	53.71
			2	53.71
02/07/2025	09:09:06.537	1		53.70
			1	53.70
			1	53.70
02/07/2025	09:07:47.437	1		53.72
			1	53.72
			1	53.72
02/07/2025	09:07:37.981	1		53.72
			1	53.72
			1	53.72
02/07/2025	09:07:26.716	4		53.64
			4	53.64
			4	53.64
02/07/2025	09:07:19.268	1		53.72
			1	53.72
			1	53.72
02/07/2025	09:07:16.657	1		53.72
			1	53.72
			1	53.72
02/07/2025	09:06:42.244	1		53.72
			1	53.72
			1	53.72
02/07/2025	09:06:13.777	1		53.72
			1	53.72
			1	53.72
02/07/2025	09:06:06.725	1		53.72
			1	53.72
			1	53.72
02/07/2025	09:05:20.961	1		53.74
			1	53.74
			1	53.74
02/07/2025	09:04:50.583	7		53.60
			7	53.60
			7	53.60
02/07/2025	09:04:43.030	3		53.74
			3	53.74
			3	53.74
02/07/2025	09:04:28.655	4		53.51
			4	53.51
			4	53.51
02/07/2025	09:04:00.341	19		53.76
			1	53.76
			1	53.76
			3	53.76
			1	53.76
			7	53.76
			2	53.76
			5	53.76
			1	53.76
			1	53.76
			14	53.76
			1	53.76
			1	53.76
02/07/2025	08:52:28.659	28		53.75
			8	53.75
			20	53.75
			28	53.75
02/07/2025	08:44:37.582	46		53.51
			46	53.51
			46	53.51
02/07/2025	08:44:28.475	200		53.71
			161	53.71
			200	53.71
			39	53.71
02/07/2025	08:37:18.746	380		53.51
			380	53.51
			24	53.51
			356	53.51
02/07/2025	08:31:42.112	1		53.69
			1	53.69
			1	53.69
02/07/2025	08:24:36.384	100		53.46
			100	53.46
			100	53.46
02/07/2025	08:16:21.422	8		53.42
			8	53.42
			8	53.42
02/07/2025	08:14:16.681	1		53.36
			1	53.36
			1	53.36
02/07/2025	08:10:58.292	1		53.75
			1	53.75
			1	53.75
02/07/2025	08:03:34.292	11		53.78
			11	53.78
			11	53.78
02/07/2025	08:00:28.515	3		53.37
			3	53.37
			3	53.37
02/07/2025	07:57:48.949	50		53.77
			50	53.77
			50	53.77
02/07/2025	07:52:12.678	40		53.76
			40	53.76
			40	53.76
02/07/2025	07:51:26.421	6		53.35
			3	53.35
			6	53.35
			3	53.35
02/07/2025	07:41:35.158	20		53.73
			20	53.73
			20	53.73
02/07/2025	07:37:29.186	47		53.75
			37	53.75
			6	53.75
			1	53.75
			3	53.75
			47	53.75

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: 100.8117 / Ask: 100.9135
Volume: 20 916
+0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice