Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

367

330

41.955

Date	Time	Volume	Order Volume	Price
17/04/2025	21:48:27.290	500		41.955
			451	41.955
			49	41.955
			500	41.955
17/04/2025	21:35:53.773	14		42.15
			14	42.15
			14	42.15
17/04/2025	21:32:44.310	22		42.155
			22	42.155
			22	42.155
17/04/2025	21:26:54.691	50		42.175
			50	42.175
			50	42.175
17/04/2025	21:26:06.713	50		42.165
			50	42.165
			50	42.165
17/04/2025	21:24:26.271	50		42.18
			10	42.18
			15	42.18
			50	42.18
			20	42.18
			5	42.18
17/04/2025	21:01:15.658	30		42.18
			30	42.18
			30	42.18
17/04/2025	20:58:38.799	3		42.21
			3	42.21
			3	42.21
17/04/2025	20:56:53.346	48		42.215
			48	42.215
			48	42.215
17/04/2025	20:56:09.156	48		42.225
			48	42.225
			48	42.225
17/04/2025	20:52:37.926	300		42.23
			300	42.23
			300	42.23
17/04/2025	20:46:39.010	119		42.355
			119	42.355
			119	42.355
17/04/2025	20:38:56.591	95		42.33
			95	42.33
			95	42.33
17/04/2025	20:37:33.441	20		42.32
			20	42.32
			20	42.32
17/04/2025	20:30:01.078	4		42.295
			4	42.295
			4	42.295
17/04/2025	20:29:05.214	10		42.34
			10	42.34
			10	42.34
17/04/2025	20:26:27.516	100		42.36
			100	42.36
			100	42.36
17/04/2025	20:22:19.659	100		42.39
			49	42.39
			51	42.39
			100	42.39
17/04/2025	20:16:26.227	20		42.385
			20	42.385
			20	42.385
17/04/2025	20:15:46.789	10		42.385
			10	42.385
			10	42.385
17/04/2025	20:14:39.427	9		42.395
			9	42.395
			9	42.395
17/04/2025	20:13:48.872	48		42.40
			48	42.40
			48	42.40
17/04/2025	20:11:15.253	25		42.41
			25	42.41
			25	42.41
17/04/2025	20:08:08.113	3		42.37
			3	42.37
			3	42.37
17/04/2025	19:58:17.981	136		42.13
			87	42.13
			136	42.13
			49	42.13
17/04/2025	19:50:25.121	260		42.325
			260	42.325
			260	42.325
17/04/2025	19:45:32.720	12		42.30
			12	42.30
			12	42.30
17/04/2025	19:45:16.289	6		42.305
			6	42.305
			6	42.305
17/04/2025	19:35:04.944	3		42.315
			3	42.315
			3	42.315
17/04/2025	19:27:13.284	60		42.095
			3	42.095
			60	42.095
			57	42.095
17/04/2025	19:20:38.389	1		42.125
			1	42.125
			1	42.125
17/04/2025	19:20:20.280	12		42.345
			12	42.345
			12	42.345
17/04/2025	19:19:56.789	2		42.35
			2	42.35
			2	42.35
17/04/2025	19:12:31.387	1 074		42.165
			1 074	42.165
			1 074	42.165
17/04/2025	19:08:37.749	1		42.15
			1	42.15
			1	42.15
17/04/2025	19:07:49.014	5		42.36
			5	42.36
			5	42.36
17/04/2025	18:56:07.987	2		42.14
			2	42.14
			2	42.14
17/04/2025	18:51:57.867	10		42.30
			10	42.30
			10	42.30
17/04/2025	18:51:50.996	1		42.295
			1	42.295
			1	42.295
17/04/2025	18:51:34.559	30		42.30
			30	42.30
			30	42.30
17/04/2025	18:48:03.034	71		42.29
			71	42.29
			71	42.29
17/04/2025	18:46:19.200	24		42.21
			24	42.21
			24	42.21
17/04/2025	18:43:37.187	20		42.22
			20	42.22
			20	42.22
17/04/2025	18:43:07.805	19		42.04
			19	42.04
			19	42.04
17/04/2025	18:42:50.112	25		42.045
			25	42.045
			25	42.045
17/04/2025	18:38:04.751	55		42.09
			55	42.09
			55	42.09
17/04/2025	18:37:24.676	1		42.305
			1	42.305
			1	42.305
17/04/2025	18:29:19.662	40		42.28
			40	42.28
			40	42.28
17/04/2025	18:22:41.813	343		42.00
			343	42.00
			343	42.00
17/04/2025	18:16:07.081	71		41.945
			71	41.945
			71	41.945
17/04/2025	18:14:59.692	1		42.14
			1	42.14
			1	42.14
17/04/2025	18:11:41.801	100		42.14
			100	42.14
			100	42.14
17/04/2025	18:09:45.469	50		41.955
			27	41.955
			50	41.955
			23	41.955
17/04/2025	18:08:40.407	238		42.155
			238	42.155
			238	42.155
17/04/2025	18:05:05.329	5		41.865
			5	41.865
			5	41.865
17/04/2025	18:02:59.581	10		41.88
			10	41.88
			10	41.88
17/04/2025	18:02:26.079	30		42.095
			30	42.095
			30	42.095
17/04/2025	18:02:18.085	15		41.885
			15	41.885
			15	41.885
17/04/2025	18:00:37.504	150		42.095
			150	42.095
			150	42.095
17/04/2025	17:53:17.184	3		42.10
			3	42.10
			3	42.10
17/04/2025	17:48:24.404	21		42.05
			21	42.05
			21	42.05
17/04/2025	17:34:24.845	25		42.09
			25	42.09
			25	42.09
17/04/2025	17:30:18.126	240		41.985
			240	41.985
			240	41.985
17/04/2025	17:25:44.972	400		41.975
			400	41.975
			400	41.975
17/04/2025	17:24:39.295	2		41.995
			2	41.995
			2	41.995
17/04/2025	17:21:37.081	5		42.02
			5	42.02
			5	42.02
17/04/2025	17:21:10.656	200		42.005
			200	42.005
			200	42.005
17/04/2025	17:20:28.849	300		42.005
			300	42.005
			300	42.005
17/04/2025	17:19:20.266	119		42.035
			119	42.035
			119	42.035
17/04/2025	17:18:51.009	74		41.98
			74	41.98
			74	41.98
17/04/2025	17:18:46.185	7		42.04
			7	42.04
			7	42.04
17/04/2025	17:18:15.695	119		42.02
			119	42.02
			119	42.02
17/04/2025	17:16:08.768	35		41.99
			35	41.99
			35	41.99
17/04/2025	17:13:22.283	59		42.015
			59	42.015
			59	42.015
17/04/2025	17:05:48.936	200		41.965
			200	41.965
			200	41.965
17/04/2025	17:03:55.235	6		41.875
			6	41.875
			6	41.875
17/04/2025	17:03:04.878	190		41.885
			190	41.885
			190	41.885
17/04/2025	17:02:25.340	95		41.93
			95	41.93
			95	41.93
17/04/2025	17:01:26.391	81		41.925
			81	41.925
			81	41.925
17/04/2025	17:01:20.953	132		41.925
			132	41.925
			132	41.925
17/04/2025	16:59:04.675	50		41.905
			50	41.905
			50	41.905
17/04/2025	16:54:56.605	55		41.945
			55	41.945
			55	41.945
17/04/2025	16:50:53.385	24		41.905
			24	41.905
			24	41.905
17/04/2025	16:47:49.489	3		41.91
			3	41.91
			3	41.91
17/04/2025	16:45:48.395	23		41.86
			23	41.86
			23	41.86
17/04/2025	16:35:21.887	49		41.785
			49	41.785
			49	41.785
17/04/2025	16:32:26.982	12		41.77
			12	41.77
			12	41.77
17/04/2025	16:30:57.097	120		41.74
			120	41.74
			120	41.74
17/04/2025	16:18:25.858	31		41.855
			31	41.855
			31	41.855
17/04/2025	16:17:53.750	25		41.885
			25	41.885
			25	41.885
17/04/2025	16:11:29.399	75		41.935
			75	41.935
			75	41.935
17/04/2025	16:10:37.198	95		41.845
			95	41.845
			95	41.845
17/04/2025	16:07:56.948	5		41.90
			5	41.90
			5	41.90
17/04/2025	16:05:53.014	1		42.00
			1	42.00
			1	42.00
17/04/2025	16:02:49.883	100		41.995
			100	41.995
			100	41.995
17/04/2025	16:02:33.299	5		41.945
			5	41.945
			5	41.945
17/04/2025	16:00:30.205	3		41.935
			3	41.935
			3	41.935
17/04/2025	16:00:00.796	1		42.045
			1	42.045
			1	42.045
17/04/2025	15:58:38.197	5		41.93
			5	41.93
			5	41.93
17/04/2025	15:56:08.764	95		42.00
			95	42.00
			95	42.00
17/04/2025	15:55:00.255	2 400		41.92
			2 400	41.92
			2 400	41.92
17/04/2025	15:54:43.506	70		42.015
			70	42.015
			70	42.015
17/04/2025	15:52:16.364	70		41.945
			70	41.945
			70	41.945
17/04/2025	15:50:29.667	9		41.90
			9	41.90
			9	41.90
17/04/2025	15:49:01.730	1		41.925
			1	41.925
			1	41.925
17/04/2025	15:43:21.342	238		41.905
			238	41.905
			238	41.905
17/04/2025	15:43:14.116	1		41.895
			1	41.895
			1	41.895
17/04/2025	15:40:06.594	1		41.78
			1	41.78
			1	41.78
17/04/2025	15:39:38.997	1		41.76
			1	41.76
			1	41.76
17/04/2025	15:39:11.912	1		41.75
			1	41.75
			1	41.75
17/04/2025	15:38:27.018	220		41.785
			220	41.785
			220	41.785
17/04/2025	15:38:16.014	2		41.74
			2	41.74
			2	41.74
17/04/2025	15:36:32.030	1		41.765
			1	41.765
			1	41.765
17/04/2025	15:24:35.108	1		42.01
			1	42.01
			1	42.01
17/04/2025	15:20:40.252	23		41.965
			23	41.965
			23	41.965
17/04/2025	15:20:15.158	10		41.95
			10	41.95
			10	41.95
17/04/2025	15:14:28.041	190		41.96
			190	41.96
			190	41.96
17/04/2025	15:08:48.227	34		41.855
			34	41.855
			34	41.855
17/04/2025	15:08:36.968	2		41.88
			2	41.88
			2	41.88
17/04/2025	15:08:10.860	160		41.855
			160	41.855
			160	41.855
17/04/2025	15:07:20.566	80		41.88
			80	41.88
			80	41.88
17/04/2025	15:03:06.947	250		41.935
			250	41.935
			250	41.935
17/04/2025	15:02:36.896	201		41.91
			201	41.91
			201	41.91
17/04/2025	14:59:44.988	250		41.98
			250	41.98
			250	41.98
17/04/2025	14:59:17.415	110		41.935
			110	41.935
			110	41.935
17/04/2025	14:50:14.808	1 040		42.015
			1 040	42.015
			1 040	42.015
17/04/2025	14:50:02.826	50		42.075
			50	42.075
			50	42.075
17/04/2025	14:45:11.285	250		42.06
			250	42.06
			250	42.06
17/04/2025	14:44:25.315	1		42.035
			1	42.035
			1	42.035
17/04/2025	14:43:39.868	47		42.035
			47	42.035
			47	42.035
17/04/2025	14:42:34.645	118		42.04
			118	42.04
			118	42.04
17/04/2025	14:40:57.145	70		42.055
			70	42.055
			70	42.055
17/04/2025	14:39:08.581	200		42.075
			200	42.075
			200	42.075
17/04/2025	14:38:03.001	3		42.095
			3	42.095
			3	42.095
17/04/2025	14:37:17.554	600		42.12
			600	42.12
			600	42.12
17/04/2025	14:36:45.594	12		42.125
			12	42.125
			12	42.125
17/04/2025	14:33:43.866	355		42.06
			355	42.06
			355	42.06
17/04/2025	14:30:55.172	22		42.02
			22	42.02
			22	42.02
17/04/2025	14:29:34.369	1 200		42.06
			1 200	42.06
			1 200	42.06
17/04/2025	14:27:58.199	11		42.065
			11	42.065
			11	42.065
17/04/2025	14:24:14.159	45		42.07
			45	42.07
			45	42.07
17/04/2025	14:22:47.799	100		42.055
			100	42.055
			100	42.055
17/04/2025	14:22:04.931	180		42.075
			180	42.075
			180	42.075
17/04/2025	14:19:42.073	7		42.00
			7	42.00
			7	42.00
17/04/2025	14:18:08.743	100		42.035
			100	42.035
			100	42.035
17/04/2025	14:16:21.314	140		41.955
			140	41.955
			140	41.955
17/04/2025	14:15:06.363	20		42.155
			20	42.155
			20	42.155
17/04/2025	14:01:41.073	15		41.995
			15	41.995
			15	41.995
17/04/2025	13:56:41.766	70		41.96
			70	41.96
			70	41.96
17/04/2025	13:47:07.709	24		41.925
			24	41.925
			24	41.925
17/04/2025	13:45:06.953	110		41.925
			110	41.925
			110	41.925
17/04/2025	13:43:56.399	11		41.92
			11	41.92
			11	41.92
17/04/2025	13:43:12.429	239		41.92
			239	41.92
			239	41.92
17/04/2025	13:35:06.960	25		41.945
			25	41.945
			25	41.945
17/04/2025	13:34:50.981	47		41.945
			47	41.945
			47	41.945
17/04/2025	13:27:34.952	319		41.895
			319	41.895
			319	41.895
17/04/2025	13:23:33.052	100		41.93
			100	41.93
			100	41.93
17/04/2025	13:22:37.476	20		41.935
			20	41.935
			20	41.935
17/04/2025	13:20:40.019	100		41.95
			100	41.95
			100	41.95
17/04/2025	13:12:07.190	236		41.89
			236	41.89
			186	41.89
			50	41.89
17/04/2025	13:07:57.567	200		41.92
			200	41.92
			200	41.92
17/04/2025	13:07:23.594	2 000		41.98
			2 000	41.98
			2 000	41.98
17/04/2025	13:07:23.448	70		41.93
			70	41.93
			70	41.93
17/04/2025	13:05:04.171	3		41.985
			3	41.985
			3	41.985
17/04/2025	12:57:36.934	47		41.98
			47	41.98
			47	41.98
17/04/2025	12:55:44.508	1 500		41.935
			1 350	41.935
			150	41.935
			1 500	41.935
17/04/2025	12:51:29.005	50		41.985
			50	41.985
			50	41.985
17/04/2025	12:49:55.008	40		41.975
			40	41.975
			40	41.975
17/04/2025	12:48:18.386	30		41.96
			30	41.96
			30	41.96
17/04/2025	12:48:01.548	25		41.98
			25	41.98
			25	41.98
17/04/2025	12:42:48.653	25		41.97
			25	41.97
			25	41.97
17/04/2025	12:41:45.038	60		41.985
			60	41.985
			60	41.985
17/04/2025	12:40:24.192	300		42.005
			300	42.005
			300	42.005
17/04/2025	12:40:17.413	113		41.985
			113	41.985
			113	41.985
17/04/2025	12:38:28.155	15		41.985
			15	41.985
			15	41.985
17/04/2025	12:36:32.538	10		41.985
			10	41.985
			10	41.985
17/04/2025	12:35:02.542	1		41.995
			1	41.995
			1	41.995
17/04/2025	12:31:31.809	5		42.00
			5	42.00
			5	42.00
17/04/2025	12:26:39.143	77		41.97
			77	41.97
			77	41.97
17/04/2025	12:19:40.576	1		41.96
			1	41.96
			1	41.96
17/04/2025	12:12:49.793	300		42.01
			300	42.01
			300	42.01
17/04/2025	12:11:20.193	45		42.05
			45	42.05
			45	42.05
17/04/2025	12:10:11.528	300		42.075
			300	42.075
			300	42.075
17/04/2025	12:09:01.010	250		42.085
			250	42.085
			250	42.085
17/04/2025	12:07:35.518	4		42.035
			4	42.035
			4	42.035
17/04/2025	11:55:50.350	1		41.995
			1	41.995
			1	41.995
17/04/2025	11:54:46.613	475		42.005
			475	42.005
			475	42.005
17/04/2025	11:51:28.323	1		42.03
			1	42.03
			1	42.03
17/04/2025	11:50:33.521	1		42.025
			1	42.025
			1	42.025
17/04/2025	11:49:30.264	120		42.01
			120	42.01
			120	42.01
17/04/2025	11:48:54.040	70		41.995
			70	41.995
			70	41.995
17/04/2025	11:47:47.977	119		41.99
			119	41.99
			119	41.99
17/04/2025	11:37:08.535	100		41.995
			100	41.995
			100	41.995
17/04/2025	11:35:15.151	119		42.015
			119	42.015
			119	42.015
17/04/2025	11:32:20.403	595		42.01
			595	42.01
			595	42.01
17/04/2025	11:26:23.207	24		42.015
			24	42.015
			24	42.015
17/04/2025	11:25:12.188	3		42.015
			3	42.015
			3	42.015
17/04/2025	11:18:26.722	119		41.94
			119	41.94
			119	41.94
17/04/2025	11:14:47.079	39		41.925
			39	41.925
			39	41.925
17/04/2025	11:14:21.634	573		41.915
			573	41.915
			573	41.915
17/04/2025	11:12:44.618	1 191		41.95
			1 191	41.95
			1 191	41.95
17/04/2025	11:09:31.686	65		41.95
			65	41.95
			65	41.95
17/04/2025	11:08:51.190	24		41.96
			24	41.96
			24	41.96
17/04/2025	10:59:49.817	5		41.935
			5	41.935
			5	41.935
17/04/2025	10:57:46.494	125		41.965
			125	41.965
			125	41.965
17/04/2025	10:57:08.191	4 500		41.925
			4 500	41.925
			4 500	41.925
17/04/2025	10:53:49.696	715		41.975
			715	41.975
			715	41.975
17/04/2025	10:53:41.210	150		41.975
			150	41.975
			150	41.975
17/04/2025	10:53:08.709	100		41.98
			100	41.98
			100	41.98
17/04/2025	10:52:16.519	1		41.98
			1	41.98
			1	41.98
17/04/2025	10:50:08.728	11		41.97
			11	41.97
			11	41.97
17/04/2025	10:50:08.059	25		41.945
			25	41.945
			25	41.945
17/04/2025	10:49:02.526	113		41.925
			113	41.925
			113	41.925
17/04/2025	10:48:35.508	8		41.955
			8	41.955
			8	41.955
17/04/2025	10:45:51.231	50		41.99
			50	41.99
			50	41.99
17/04/2025	10:45:46.176	25		41.99
			25	41.99
			25	41.99
17/04/2025	10:44:50.472	357		42.00
			357	42.00
			357	42.00
17/04/2025	10:44:44.308	1		41.99
			1	41.99
			1	41.99
17/04/2025	10:42:35.999	100		42.015
			100	42.015
			100	42.015
17/04/2025	10:41:24.822	100		42.015
			100	42.015
			100	42.015
17/04/2025	10:41:03.869	300		41.99
			300	41.99
			300	41.99
17/04/2025	10:40:42.545	75		42.01
			75	42.01
			75	42.01
17/04/2025	10:40:23.463	50		42.00
			50	42.00
			50	42.00
17/04/2025	10:38:08.031	400		42.005
			400	42.005
			400	42.005
17/04/2025	10:36:35.652	113		42.005
			113	42.005
			113	42.005
17/04/2025	10:34:24.342	500		42.045
			500	42.045
			500	42.045
17/04/2025	10:34:09.658	12		42.045
			12	42.045
			12	42.045
17/04/2025	10:33:13.546	30		42.10
			30	42.10
			30	42.10
17/04/2025	10:31:13.670	1		42.095
			1	42.095
			1	42.095
17/04/2025	10:31:01.322	12		42.095
			12	42.095
			12	42.095
17/04/2025	10:29:48.399	6		42.10
			6	42.10
			6	42.10
17/04/2025	10:29:34.491	59		42.10
			59	42.10
			59	42.10
17/04/2025	10:27:07.241	75		42.095
			75	42.095
			75	42.095
17/04/2025	10:26:52.234	885		42.095
			885	42.095
			885	42.095
17/04/2025	10:26:06.930	356		42.095
			356	42.095
			356	42.095
17/04/2025	10:25:51.926	47		42.095
			47	42.095
			47	42.095
17/04/2025	10:21:17.477	40		42.075
			40	42.075
			40	42.075
17/04/2025	10:20:13.523	95		42.08
			95	42.08
			95	42.08
17/04/2025	10:20:00.179	20		42.095
			20	42.095
			20	42.095
17/04/2025	10:19:16.001	150		42.095
			150	42.095
			150	42.095
17/04/2025	10:19:01.293	4		42.125
			4	42.125
			4	42.125
17/04/2025	10:18:30.616	7		42.125
			7	42.125
			7	42.125
17/04/2025	10:14:48.670	60		42.105
			60	42.105
			60	42.105
17/04/2025	10:09:55.852	356		42.09
			356	42.09
			356	42.09
17/04/2025	10:05:55.530	48		42.07
			48	42.07
			48	42.07
17/04/2025	10:04:44.751	250		42.055
			250	42.055
			250	42.055
17/04/2025	10:04:06.581	114		42.06
			114	42.06
			114	42.06
17/04/2025	10:03:32.143	20		42.035
			20	42.035
			20	42.035
17/04/2025	10:03:07.711	10		42.055
			10	42.055
			10	42.055
17/04/2025	10:02:36.138	17		42.06
			17	42.06
			17	42.06
17/04/2025	09:58:19.350	10		42.02
			10	42.02
			10	42.02
17/04/2025	09:48:40.257	50		42.09
			50	42.09
			50	42.09
17/04/2025	09:45:04.151	951		42.05
			951	42.05
			951	42.05
17/04/2025	09:44:06.054	500		42.025
			500	42.025
			500	42.025
17/04/2025	09:43:37.011	3		42.06
			3	42.06
			3	42.06
17/04/2025	09:43:13.348	100		42.06
			100	42.06
			100	42.06
17/04/2025	09:40:53.172	3		42.03
			3	42.03
			3	42.03
17/04/2025	09:39:02.635	1		42.035
			1	42.035
			1	42.035
17/04/2025	09:38:43.820	5		42.04
			5	42.04
			5	42.04
17/04/2025	09:37:30.726	25		42.09
			25	42.09
			25	42.09
17/04/2025	09:37:18.586	1		42.09
			1	42.09
			1	42.09
17/04/2025	09:36:33.949	50		42.09
			50	42.09
			50	42.09
17/04/2025	09:35:23.415	12		42.10
			12	42.10
			12	42.10
17/04/2025	09:32:37.422	3		42.10
			3	42.10
			3	42.10
17/04/2025	09:31:27.902	5		42.105
			5	42.105
			5	42.105
17/04/2025	09:30:49.876	23		42.12
			23	42.12
			23	42.12
17/04/2025	09:28:49.984	5		42.11
			5	42.11
			5	42.11
17/04/2025	09:26:06.808	200		42.075
			200	42.075
			200	42.075
17/04/2025	09:25:33.085	240		42.125
			240	42.125
			240	42.125
17/04/2025	09:25:09.335	120		42.09
			120	42.09
			120	42.09
17/04/2025	09:25:02.151	2		42.09
			2	42.09
			2	42.09
17/04/2025	09:24:14.556	3		42.035
			3	42.035
			3	42.035
17/04/2025	09:23:15.165	50		42.08
			50	42.08
			50	42.08
17/04/2025	09:22:25.896	2		42.015
			2	42.015
			2	42.015
17/04/2025	09:21:00.604	4 940		42.105
			4 940	42.105
			4 940	42.105
17/04/2025	09:17:02.576	4 940		42.055
			4 940	42.055
			4 940	42.055
17/04/2025	09:16:02.384	75		42.03
			75	42.03
			75	42.03
17/04/2025	09:15:16.678	203		42.02
			203	42.02
			203	42.02
17/04/2025	09:15:16.162	79		42.01
			79	42.01
			79	42.01
17/04/2025	09:10:33.026	101		41.98
			101	41.98
			101	41.98
17/04/2025	09:09:17.219	100		41.95
			100	41.95
			100	41.95
17/04/2025	09:05:41.099	566		42.03
			566	42.03
			566	42.03
17/04/2025	09:05:28.899	1 074		42.07
			49	42.07
			1 025	42.07
			1 074	42.07
17/04/2025	09:04:45.227	190		42.08
			190	42.08
			190	42.08
17/04/2025	09:04:39.500	5 000		42.085
			5 000	42.085
			4 750	42.085
			250	42.085
17/04/2025	08:58:49.992	293		42.01
			49	42.01
			260	42.01
			7	42.01
			30	42.01
			33	42.01
			207	42.01
17/04/2025	08:49:20.690	25		42.435
			25	42.435
			25	42.435
17/04/2025	08:49:13.210	46		41.965
			46	41.965
			46	41.965
17/04/2025	08:47:50.635	20		42.435
			20	42.435
			20	42.435
17/04/2025	08:46:01.928	10		42.42
			10	42.42
			10	42.42
17/04/2025	08:44:46.072	50		42.465
			50	42.465
			50	42.465
17/04/2025	08:43:03.410	30		42.46
			30	42.46
			30	42.46
17/04/2025	08:39:33.201	3		42.475
			3	42.475
			3	42.475
17/04/2025	08:37:32.030	30		42.00
			30	42.00
			30	42.00
17/04/2025	08:36:54.508	1		42.465
			1	42.465
			1	42.465
17/04/2025	08:36:31.765	12		42.465
			12	42.465
			12	42.465
17/04/2025	08:34:49.221	11		42.47
			11	42.47
			11	42.47
17/04/2025	08:34:39.049	4		42.47
			4	42.47
			4	42.47
17/04/2025	08:30:07.131	23		42.045
			23	42.045
			23	42.045
17/04/2025	08:28:13.557	15		42.51
			15	42.51
			15	42.51
17/04/2025	08:28:03.694	18		42.51
			18	42.51
			18	42.51
17/04/2025	08:25:01.679	476		42.525
			476	42.525
			300	42.525
			27	42.525
			149	42.525
17/04/2025	08:23:04.802	5		42.51
			5	42.51
			5	42.51
17/04/2025	08:21:24.654	80		42.48
			80	42.48
			80	42.48
17/04/2025	08:19:14.653	140		42.50
			40	42.50
			100	42.50
			140	42.50
17/04/2025	08:16:34.117	250		42.50
			100	42.50
			250	42.50
			150	42.50
17/04/2025	08:16:33.951	12		42.515
			5	42.515
			12	42.515
			7	42.515
17/04/2025	08:12:55.000	100		42.465
			100	42.465
			31	42.465
			69	42.465
17/04/2025	08:08:54.755	500		42.15
			500	42.15
			500	42.15
17/04/2025	08:08:32.659	500		42.10
			500	42.10
			500	42.10
17/04/2025	08:08:02.462	1		42.25
			1	42.25
			1	42.25
17/04/2025	08:06:47.907	113		41.76
			113	41.76
			113	41.76
17/04/2025	08:06:16.490	3		41.76
			3	41.76
			3	41.76
17/04/2025	08:05:27.509	120		42.08
			120	42.08
			120	42.08
17/04/2025	08:05:04.382	2 100		41.97
			2 100	41.97
			2 100	41.97
17/04/2025	08:04:13.916	2 100		41.98
			2 100	41.98
			2 100	41.98
17/04/2025	08:03:35.396	50		41.98
			50	41.98
			30	41.98
			20	41.98
17/04/2025	08:01:56.624	2 100		41.98
			2 100	41.98
			2 100	41.98
17/04/2025	08:00:48.060	49		41.79
			49	41.79
			49	41.79
17/04/2025	08:00:36.413	13		41.98
			13	41.98
			13	41.98
17/04/2025	07:59:19.973	75		41.53
			49	41.53
			26	41.53
			75	41.53
17/04/2025	07:54:56.333	7		42.00
			7	42.00
			7	42.00
17/04/2025	07:51:27.268	2 107		41.90
			2 100	41.90
			2 107	41.90
			7	41.90
17/04/2025	07:43:59.097	2		42.14
			2	42.14
			2	42.14
17/04/2025	07:35:02.905	2 100		41.84
			2 100	41.84
			2 100	41.84

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