Tradegate Exchange

Xtrackers DAX

287

271

199.78

Date	Time	Volume	Order Volume	Price
17/04/2025	21:44:13.093	49		199.78
			49	199.78
			49	199.78
17/04/2025	21:28:54.921	15		199.88
			15	199.88
			15	199.88
17/04/2025	21:24:27.317	21		199.90
			21	199.90
			21	199.90
17/04/2025	21:20:57.032	25		199.82
			25	199.82
			25	199.82
17/04/2025	21:13:29.615	50		199.92
			50	199.92
			50	199.92
17/04/2025	21:10:20.615	437		200.05
			437	200.05
			437	200.05
17/04/2025	21:02:58.175	51		199.92
			51	199.92
			51	199.92
17/04/2025	20:38:02.034	100		200.65
			100	200.65
			100	200.65
17/04/2025	20:37:38.244	30		200.70
			10	200.70
			30	200.70
			20	200.70
17/04/2025	20:22:52.884	99		200.50
			99	200.50
			99	200.50
17/04/2025	20:17:45.262	8		200.50
			8	200.50
			8	200.50
17/04/2025	20:03:35.464	99		200.40
			99	200.40
			99	200.40
17/04/2025	20:03:05.896	1		200.45
			1	200.45
			1	200.45
17/04/2025	20:02:16.050	315		200.25
			315	200.25
			315	200.25
17/04/2025	20:02:10.917	1		200.45
			1	200.45
			1	200.45
17/04/2025	20:00:59.925	1		200.20
			1	200.20
			1	200.20
17/04/2025	19:59:23.070	99		200.45
			99	200.45
			99	200.45
17/04/2025	19:57:23.174	29		200.50
			29	200.50
			29	200.50
17/04/2025	19:57:17.848	19		200.50
			19	200.50
			19	200.50
17/04/2025	19:56:27.664	25		200.55
			25	200.55
			25	200.55
17/04/2025	19:43:50.265	3		200.05
			3	200.05
			3	200.05
17/04/2025	19:27:39.378	1		200.25
			1	200.25
			1	200.25
17/04/2025	18:59:32.304	1		200.40
			1	200.40
			1	200.40
17/04/2025	18:56:11.268	40		200.50
			40	200.50
			40	200.50
17/04/2025	18:56:00.905	5		200.60
			5	200.60
			5	200.60
17/04/2025	18:55:50.137	17		200.55
			17	200.55
			17	200.55
17/04/2025	18:53:21.936	20		200.55
			20	200.55
			20	200.55
17/04/2025	18:51:03.267	255		200.30
			255	200.30
			255	200.30
17/04/2025	18:47:19.639	9		200.35
			9	200.35
			9	200.35
17/04/2025	18:40:53.740	10		200.20
			10	200.20
			10	200.20
17/04/2025	18:34:36.603	5		200.55
			5	200.55
			5	200.55
17/04/2025	18:33:57.336	435		200.35
			435	200.35
			435	200.35
17/04/2025	18:22:43.097	3		200.40
			3	200.40
			3	200.40
17/04/2025	18:17:00.114	10		200.35
			10	200.35
			10	200.35
17/04/2025	18:16:03.470	118		200.00
			118	200.00
			118	200.00
17/04/2025	18:16:03.347	30		199.98
			30	199.98
			30	199.98
17/04/2025	18:12:06.006	5		199.88
			5	199.88
			5	199.88
17/04/2025	18:10:19.009	100		199.68
			100	199.68
			100	199.68
17/04/2025	18:08:00.470	1		200.00
			1	200.00
			1	200.00
17/04/2025	18:05:19.172	30		199.60
			30	199.60
			30	199.60
17/04/2025	17:57:59.135	1		199.48
			1	199.48
			1	199.48
17/04/2025	17:55:45.493	17		199.44
			17	199.44
			17	199.44
17/04/2025	17:53:57.930	111		199.34
			111	199.34
			111	199.34
17/04/2025	17:47:53.728	400		199.30
			400	199.30
			400	199.30
17/04/2025	17:45:38.519	10		199.18
			10	199.18
			10	199.18
17/04/2025	17:41:31.272	5		199.52
			5	199.52
			5	199.52
17/04/2025	17:37:27.858	25		199.42
			25	199.42
			25	199.42
17/04/2025	17:36:34.323	97		199.30
			97	199.30
			97	199.30
17/04/2025	17:34:01.443	30		199.46
			30	199.46
			30	199.46
17/04/2025	17:32:37.559	2		199.50
			2	199.50
			2	199.50
17/04/2025	17:31:54.916	1		199.56
			1	199.56
			1	199.56
17/04/2025	17:31:00.355	1		199.48
			1	199.48
			1	199.48
17/04/2025	17:30:39.038	4		199.46
			4	199.46
			4	199.46
17/04/2025	17:30:06.936	50		199.36
			50	199.36
			50	199.36
17/04/2025	17:29:29.526	1		199.34
			1	199.34
			1	199.34
17/04/2025	17:22:21.414	10		199.48
			10	199.48
			10	199.48
17/04/2025	17:16:53.310	40		199.52
			40	199.52
			40	199.52
17/04/2025	17:15:16.174	20		199.68
			20	199.68
			20	199.68
17/04/2025	17:11:05.961	45		199.40
			45	199.40
			45	199.40
17/04/2025	17:10:02.883	50		199.36
			50	199.36
			50	199.36
17/04/2025	17:05:44.945	20		199.32
			20	199.32
			20	199.32
17/04/2025	17:03:09.711	5		199.00
			5	199.00
			5	199.00
17/04/2025	17:00:53.950	3		199.00
			3	199.00
			3	199.00
17/04/2025	17:00:13.855	250		199.00
			250	199.00
			250	199.00
17/04/2025	17:00:01.189	1		198.90
			1	198.90
			1	198.90
17/04/2025	16:58:28.993	45		199.00
			20	199.00
			45	199.00
			25	199.00
17/04/2025	16:58:17.147	25		199.12
			25	199.12
			25	199.12
17/04/2025	16:52:17.420	5		199.18
			5	199.18
			5	199.18
17/04/2025	16:50:07.183	70		199.32
			70	199.32
			70	199.32
17/04/2025	16:49:14.446	25		199.32
			25	199.32
			25	199.32
17/04/2025	16:30:27.671	9		199.46
			9	199.46
			9	199.46
17/04/2025	16:29:42.489	15		199.34
			15	199.34
			15	199.34
17/04/2025	16:29:24.421	1		199.34
			1	199.34
			1	199.34
17/04/2025	16:28:42.814	30		199.44
			30	199.44
			30	199.44
17/04/2025	16:27:52.300	1		199.44
			1	199.44
			1	199.44
17/04/2025	16:27:10.209	1		199.62
			1	199.62
			1	199.62
17/04/2025	16:26:03.131	1		199.70
			1	199.70
			1	199.70
17/04/2025	16:24:37.087	6		199.62
			6	199.62
			6	199.62
17/04/2025	16:24:36.081	5		199.62
			5	199.62
			5	199.62
17/04/2025	16:24:02.462	5		199.68
			5	199.68
			5	199.68
17/04/2025	16:15:10.703	5		199.70
			5	199.70
			5	199.70
17/04/2025	16:13:09.884	1 000		199.80
			1 000	199.80
			1 000	199.80
17/04/2025	16:10:22.582	50		199.62
			50	199.62
			50	199.62
17/04/2025	16:02:31.166	48		199.66
			48	199.66
			48	199.66
17/04/2025	16:00:35.405	85		199.44
			85	199.44
			85	199.44
17/04/2025	16:00:02.148	5		199.58
			5	199.58
			5	199.58
17/04/2025	16:00:01.314	1		199.60
			1	199.60
			1	199.60
17/04/2025	15:51:00.248	20		199.62
			20	199.62
			20	199.62
17/04/2025	15:41:44.923	3		199.36
			3	199.36
			3	199.36
17/04/2025	15:29:37.214	8		199.66
			8	199.66
			8	199.66
17/04/2025	15:29:22.933	50		199.66
			50	199.66
			50	199.66
17/04/2025	15:25:52.218	19		199.46
			19	199.46
			19	199.46
17/04/2025	15:25:35.133	15		199.54
			15	199.54
			15	199.54
17/04/2025	15:23:15.655	100		199.72
			100	199.72
			100	199.72
17/04/2025	15:22:34.676	7		199.68
			7	199.68
			7	199.68
17/04/2025	15:18:39.144	1		199.50
			1	199.50
			1	199.50
17/04/2025	15:15:40.353	10		199.40
			10	199.40
			10	199.40
17/04/2025	15:13:24.393	5		199.38
			5	199.38
			5	199.38
17/04/2025	15:12:15.678	10		199.24
			10	199.24
			10	199.24
17/04/2025	15:05:04.563	25		199.44
			25	199.44
			25	199.44
17/04/2025	14:47:25.306	15		199.60
			15	199.60
			15	199.60
17/04/2025	14:46:23.803	5		199.68
			5	199.68
			5	199.68
17/04/2025	14:45:21.465	10		199.66
			10	199.66
			10	199.66
17/04/2025	14:43:13.510	11		199.66
			11	199.66
			11	199.66
17/04/2025	14:39:31.265	35		199.68
			35	199.68
			35	199.68
17/04/2025	14:38:37.285	35		199.68
			35	199.68
			35	199.68
17/04/2025	14:35:00.282	15		199.70
			15	199.70
			15	199.70
17/04/2025	14:34:10.491	4		199.64
			4	199.64
			4	199.64
17/04/2025	14:29:15.129	9		199.54
			9	199.54
			9	199.54
17/04/2025	14:24:34.032	100		199.50
			100	199.50
			100	199.50
17/04/2025	14:22:23.405	100		199.54
			100	199.54
			100	199.54
17/04/2025	14:20:29.803	2		199.46
			2	199.46
			2	199.46
17/04/2025	14:18:22.517	20		199.36
			20	199.36
			20	199.36
17/04/2025	14:15:54.867	21		199.34
			21	199.34
			21	199.34
17/04/2025	14:10:17.932	25		199.24
			25	199.24
			25	199.24
17/04/2025	14:03:27.583	60		200.05
			60	200.05
			60	200.05
17/04/2025	14:01:37.757	25		199.40
			25	199.40
			25	199.40
17/04/2025	14:00:06.645	5		199.30
			5	199.30
			5	199.30
17/04/2025	13:58:38.960	38		199.28
			38	199.28
			38	199.28
17/04/2025	13:53:14.596	12		199.18
			12	199.18
			12	199.18
17/04/2025	13:48:23.976	25		199.24
			25	199.24
			25	199.24
17/04/2025	13:47:52.761	4		199.18
			4	199.18
			4	199.18
17/04/2025	13:47:50.050	4		199.16
			4	199.16
			4	199.16
17/04/2025	13:40:34.937	377		198.94
			377	198.94
			377	198.94
17/04/2025	13:27:53.937	25		199.12
			25	199.12
			25	199.12
17/04/2025	13:27:29.984	25		199.08
			25	199.08
			25	199.08
17/04/2025	13:22:15.075	1		199.18
			1	199.18
			1	199.18
17/04/2025	13:21:49.672	6		199.26
			6	199.26
			6	199.26
17/04/2025	13:20:33.698	1		199.16
			1	199.16
			1	199.16
17/04/2025	13:15:53.455	80		199.02
			80	199.02
			80	199.02
17/04/2025	13:08:37.752	10		199.10
			10	199.10
			10	199.10
17/04/2025	13:08:16.424	50		199.08
			50	199.08
			50	199.08
17/04/2025	13:05:38.063	1		199.24
			1	199.24
			1	199.24
17/04/2025	13:04:50.851	2		199.26
			2	199.26
			2	199.26
17/04/2025	13:02:22.067	3		199.26
			3	199.26
			3	199.26
17/04/2025	13:02:15.426	1		199.36
			1	199.36
			1	199.36
17/04/2025	12:57:05.469	15		198.98
			15	198.98
			15	198.98
17/04/2025	12:56:15.856	10		199.00
			10	199.00
			10	199.00
17/04/2025	12:45:26.773	100		199.00
			100	199.00
			100	199.00
17/04/2025	12:45:18.064	10		198.98
			10	198.98
			10	198.98
17/04/2025	12:43:40.856	50		199.00
			50	199.00
			50	199.00
17/04/2025	12:43:01.991	1		199.16
			1	199.16
			1	199.16
17/04/2025	12:42:33.098	1		199.10
			1	199.10
			1	199.10
17/04/2025	12:41:17.618	11		199.08
			11	199.08
			1	199.08
			10	199.08
17/04/2025	12:32:49.000	3		199.50
			3	199.50
			3	199.50
17/04/2025	12:29:42.443	1		199.28
			1	199.28
			1	199.28
17/04/2025	12:26:17.284	80		199.30
			80	199.30
			80	199.30
17/04/2025	12:24:12.092	1		199.36
			1	199.36
			1	199.36
17/04/2025	12:22:09.438	10		199.34
			10	199.34
			10	199.34
17/04/2025	12:19:31.016	2		199.18
			2	199.18
			2	199.18
17/04/2025	12:17:56.852	1		199.32
			1	199.32
			1	199.32
17/04/2025	12:17:56.144	1		199.44
			1	199.44
			1	199.44
17/04/2025	12:13:19.053	6		199.56
			6	199.56
			6	199.56
17/04/2025	12:11:12.118	40		199.80
			40	199.80
			40	199.80
17/04/2025	12:05:50.919	435		199.84
			435	199.84
			435	199.84
17/04/2025	12:05:14.673	50		199.96
			50	199.96
			50	199.96
17/04/2025	12:04:56.294	15		199.86
			15	199.86
			15	199.86
17/04/2025	12:03:46.769	25		199.86
			25	199.86
			25	199.86
17/04/2025	12:03:29.573	50		199.80
			50	199.80
			50	199.80
17/04/2025	12:00:32.430	3		200.05
			3	200.05
			3	200.05
17/04/2025	12:00:32.284	10		200.10
			10	200.10
			10	200.10
17/04/2025	11:59:39.871	1		200.05
			1	200.05
			1	200.05
17/04/2025	11:52:13.340	50		200.05
			50	200.05
			50	200.05
17/04/2025	11:49:40.904	1 500		200.00
			1 500	200.00
			50	200.00
			1 450	200.00
17/04/2025	11:49:35.728	2 000		200.00
			2 000	200.00
			2 000	200.00
17/04/2025	11:47:58.923	5		199.80
			5	199.80
			5	199.80
17/04/2025	11:45:29.576	10		199.90
			10	199.90
			10	199.90
17/04/2025	11:44:48.032	5		200.00
			5	200.00
			5	200.00
17/04/2025	11:41:47.573	100		199.94
			100	199.94
			100	199.94
17/04/2025	11:29:29.045	12		199.88
			12	199.88
			12	199.88
17/04/2025	11:25:16.924	29		200.05
			29	200.05
			29	200.05
17/04/2025	11:25:09.552	500		200.00
			500	200.00
			500	200.00
17/04/2025	11:23:26.772	100		200.00
			100	200.00
			100	200.00
17/04/2025	11:22:39.922	250		199.98
			250	199.98
			250	199.98
17/04/2025	11:21:05.985	30		199.88
			30	199.88
			30	199.88
17/04/2025	11:17:50.106	51		199.58
			51	199.58
			51	199.58
17/04/2025	11:15:08.497	10		199.64
			10	199.64
			10	199.64
17/04/2025	11:14:49.491	50		199.62
			50	199.62
			50	199.62
17/04/2025	11:12:40.366	50		199.62
			50	199.62
			50	199.62
17/04/2025	11:11:21.458	10		199.54
			10	199.54
			10	199.54
17/04/2025	11:07:19.127	100		199.74
			100	199.74
			100	199.74
17/04/2025	11:05:13.894	130		199.84
			130	199.84
			130	199.84
17/04/2025	11:03:31.141	5		199.82
			5	199.82
			5	199.82
17/04/2025	10:56:20.445	12		199.62
			12	199.62
			12	199.62
17/04/2025	10:45:06.188	4		199.78
			4	199.78
			4	199.78
17/04/2025	10:44:57.772	1		199.84
			1	199.84
			1	199.84
17/04/2025	10:44:49.538	5		199.84
			5	199.84
			5	199.84
17/04/2025	10:43:20.388	50		199.90
			50	199.90
			50	199.90
17/04/2025	10:38:33.035	5		199.94
			5	199.94
			5	199.94
17/04/2025	10:36:12.249	2		199.94
			2	199.94
			2	199.94
17/04/2025	10:33:40.567	33		199.90
			33	199.90
			33	199.90
17/04/2025	10:33:19.849	34		199.96
			34	199.96
			34	199.96
17/04/2025	10:29:25.573	2		199.82
			2	199.82
			2	199.82
17/04/2025	10:27:05.148	1		199.76
			1	199.76
			1	199.76
17/04/2025	10:23:25.168	25		199.72
			25	199.72
			25	199.72
17/04/2025	10:23:13.539	100		199.68
			100	199.68
			100	199.68
17/04/2025	10:23:04.949	18		199.62
			18	199.62
			18	199.62
17/04/2025	10:22:40.300	1		199.58
			1	199.58
			1	199.58
17/04/2025	10:22:15.922	100		199.54
			100	199.54
			100	199.54
17/04/2025	10:22:01.331	1		199.46
			1	199.46
			1	199.46
17/04/2025	10:20:52.009	100		199.50
			100	199.50
			100	199.50
17/04/2025	10:18:22.253	1		199.72
			1	199.72
			1	199.72
17/04/2025	10:17:48.227	10		199.78
			10	199.78
			10	199.78
17/04/2025	10:14:02.842	10		199.78
			10	199.78
			10	199.78
17/04/2025	10:14:01.240	3		199.76
			3	199.76
			3	199.76
17/04/2025	10:13:41.823	1		199.82
			1	199.82
			1	199.82
17/04/2025	10:12:50.064	1		199.76
			1	199.76
			1	199.76
17/04/2025	10:12:18.908	15		199.88
			15	199.88
			15	199.88
17/04/2025	10:10:48.391	2		200.00
			2	200.00
			2	200.00
17/04/2025	10:10:00.642	18		199.96
			18	199.96
			18	199.96
17/04/2025	10:09:52.273	1		199.84
			1	199.84
			1	199.84
17/04/2025	10:08:26.515	50		199.90
			50	199.90
			50	199.90
17/04/2025	10:04:21.551	29		199.90
			29	199.90
			29	199.90
17/04/2025	09:55:49.954	50		200.00
			50	200.00
			50	200.00
17/04/2025	09:55:40.355	40		200.00
			40	200.00
			40	200.00
17/04/2025	09:51:30.421	250		200.05
			250	200.05
			250	200.05
17/04/2025	09:46:46.229	100		200.50
			100	200.50
			100	200.50
17/04/2025	09:40:18.613	25		200.00
			25	200.00
			25	200.00
17/04/2025	09:40:09.324	1 500		200.20
			1 500	200.20
			1 500	200.20
17/04/2025	09:38:58.695	55		200.40
			55	200.40
			55	200.40
17/04/2025	09:37:48.758	20		200.55
			20	200.55
			20	200.55
17/04/2025	09:37:46.455	20		200.60
			20	200.60
			20	200.60
17/04/2025	09:36:23.692	12		200.90
			12	200.90
			12	200.90
17/04/2025	09:35:54.119	9		200.90
			9	200.90
			9	200.90
17/04/2025	09:31:28.795	12		201.20
			12	201.20
			12	201.20
17/04/2025	09:29:52.932	10		201.35
			10	201.35
			10	201.35
17/04/2025	09:28:46.316	20		201.25
			20	201.25
			20	201.25
17/04/2025	09:28:39.384	5		201.25
			5	201.25
			5	201.25
17/04/2025	09:27:18.617	4		201.20
			4	201.20
			4	201.20
17/04/2025	09:26:24.904	15		201.20
			15	201.20
			15	201.20
17/04/2025	09:24:49.620	100		201.15
			100	201.15
			100	201.15
17/04/2025	09:23:22.381	24		201.05
			24	201.05
			24	201.05
17/04/2025	09:22:35.768	4		200.85
			4	200.85
			4	200.85
17/04/2025	09:21:21.955	4		200.85
			4	200.85
			4	200.85
17/04/2025	09:21:03.593	4		200.90
			4	200.90
			4	200.90
17/04/2025	09:17:51.890	1		201.00
			1	201.00
			1	201.00
17/04/2025	09:10:46.573	5		200.75
			5	200.75
			5	200.75
17/04/2025	09:09:22.570	53		200.80
			53	200.80
			53	200.80
17/04/2025	09:07:41.605	2		200.95
			2	200.95
			2	200.95
17/04/2025	09:06:15.173	250		201.00
			250	201.00
			250	201.00
17/04/2025	09:05:16.732	1 500		201.00
			1 500	201.00
			1 500	201.00
17/04/2025	09:05:06.343	100		201.15
			100	201.15
			100	201.15
17/04/2025	09:05:05.097	5		201.15
			5	201.15
			5	201.15
17/04/2025	09:04:29.932	132		201.25
			100	201.25
			2	201.25
			20	201.25
			10	201.25
			1	201.25
			1	201.25
			32	201.25
			98	201.25
17/04/2025	08:45:15.209	38		200.85
			38	200.85
			38	200.85
17/04/2025	08:40:19.580	8		200.80
			8	200.80
			8	200.80
17/04/2025	08:34:42.079	12		201.10
			12	201.10
			12	201.10
17/04/2025	08:32:32.645	3		200.85
			3	200.85
			3	200.85
17/04/2025	08:28:41.236	49		201.25
			49	201.25
			49	201.25
17/04/2025	08:27:56.842	10		201.25
			10	201.25
			10	201.25
17/04/2025	08:26:22.077	49		201.30
			49	201.30
			49	201.30
17/04/2025	08:18:40.137	10		201.10
			10	201.10
			10	201.10
17/04/2025	08:18:38.143	15		201.10
			15	201.10
			15	201.10
17/04/2025	08:18:38.081	1		201.10
			1	201.10
			1	201.10
17/04/2025	08:14:32.896	1		201.15
			1	201.15
			1	201.15
17/04/2025	08:14:01.330	14		201.15
			14	201.15
			14	201.15
17/04/2025	08:13:58.010	3		201.00
			3	201.00
			3	201.00
17/04/2025	08:11:45.178	15		201.05
			15	201.05
			15	201.05
17/04/2025	08:10:16.403	63		201.00
			63	201.00
			63	201.00
17/04/2025	08:09:40.473	50		201.10
			40	201.10
			10	201.10
			50	201.10
17/04/2025	08:08:58.594	50		200.90
			50	200.90
			50	200.90
17/04/2025	08:05:08.286	15		200.70
			15	200.70
			15	200.70
17/04/2025	08:04:50.554	8		200.75
			8	200.75
			8	200.75
17/04/2025	08:03:16.898	432		200.55
			432	200.55
			432	200.55
17/04/2025	08:01:31.189	4		200.65
			4	200.65
			4	200.65
17/04/2025	08:00:46.725	3		200.40
			3	200.40
			3	200.40
17/04/2025	08:00:31.166	1		200.60
			1	200.60
			1	200.60
17/04/2025	08:00:28.747	1		200.40
			1	200.40
			1	200.40
17/04/2025	08:00:25.901	1		200.60
			1	200.60
			1	200.60
17/04/2025	07:42:52.798	20		200.60
			20	200.60
			20	200.60
17/04/2025	07:35:19.746	605		200.45
			1	200.45
			20	200.45
			251	200.45
			595	200.45
			10	200.45
			253	200.45
			70	200.45
			10	200.45

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
12AM ‘til 12AM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 88.5278 / Ask: 88.6696
Volume: 17 069
+0.53%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice