Tradegate Exchange

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

214

178

38.505

Date	Time	Volume	Order Volume	Price
17/04/2025	21:45:50.157	30		38.505
			30	38.505
			30	38.505
17/04/2025	21:45:18.119	200		38.545
			49	38.545
			24	38.545
			127	38.545
			200	38.545
17/04/2025	21:40:58.697	25		38.275
			25	38.275
			25	38.275
17/04/2025	21:22:01.586	3		38.425
			3	38.425
			3	38.425
17/04/2025	21:21:30.326	30		38.42
			30	38.42
			23	38.42
			7	38.42
17/04/2025	21:10:08.435	10		38.625
			10	38.625
			10	38.625
17/04/2025	21:01:01.734	49		38.31
			49	38.31
			49	38.31
17/04/2025	20:43:13.208	20		38.805
			20	38.805
			20	38.805
17/04/2025	20:43:10.982	75		38.12
			49	38.12
			20	38.12
			75	38.12
			6	38.12
17/04/2025	20:11:58.368	80		38.85
			80	38.85
			7	38.85
			73	38.85
17/04/2025	20:11:40.384	2		38.17
			2	38.17
			2	38.17
17/04/2025	19:46:21.109	100		38.005
			100	38.005
			51	38.005
			49	38.005
17/04/2025	19:32:13.642	1		38.63
			1	38.63
			1	38.63
17/04/2025	19:25:30.735	100		37.965
			100	37.965
			4	37.965
			48	37.965
			48	37.965
17/04/2025	19:25:15.297	1		38.61
			1	38.61
			1	38.61
17/04/2025	19:22:36.779	5		38.60
			5	38.60
			5	38.60
17/04/2025	19:20:21.165	1		37.965
			1	37.965
			1	37.965
17/04/2025	19:08:41.264	39		38.765
			39	38.765
			39	38.765
17/04/2025	18:57:39.410	21		38.065
			21	38.065
			21	38.065
17/04/2025	18:53:09.851	4		38.025
			4	38.025
			4	38.025
17/04/2025	18:49:40.990	26		38.64
			26	38.64
			26	38.64
17/04/2025	18:49:22.983	5		38.58
			5	38.58
			5	38.58
17/04/2025	18:48:37.760	120		37.965
			120	37.965
			7	37.965
			13	37.965
			100	37.965
17/04/2025	18:26:23.619	12		38.635
			12	38.635
			12	38.635
17/04/2025	18:21:25.086	50		38.61
			50	38.61
			50	38.61
17/04/2025	18:18:51.391	3		38.50
			3	38.50
			3	38.50
17/04/2025	18:17:35.479	1		38.53
			1	38.53
			1	38.53
17/04/2025	18:15:01.213	3		38.00
			3	38.00
			3	38.00
17/04/2025	18:14:53.972	1		38.465
			1	38.465
			1	38.465
17/04/2025	17:54:24.739	3		38.33
			3	38.33
			3	38.33
17/04/2025	17:27:59.063	50		38.20
			50	38.20
			50	38.20
17/04/2025	17:18:51.281	7		38.30
			7	38.30
			7	38.30
17/04/2025	17:17:28.607	500		38.33
			500	38.33
			500	38.33
17/04/2025	17:13:43.727	115		38.36
			115	38.36
			115	38.36
17/04/2025	17:11:16.125	20		38.175
			20	38.175
			20	38.175
17/04/2025	17:01:05.025	3		38.14
			3	38.14
			3	38.14
17/04/2025	16:59:49.907	6		38.15
			6	38.15
			6	38.15
17/04/2025	16:58:43.289	104		38.02
			104	38.02
			104	38.02
17/04/2025	16:51:07.968	27		38.295
			27	38.295
			27	38.295
17/04/2025	16:34:37.961	55		38.095
			55	38.095
			55	38.095
17/04/2025	16:31:54.799	95		37.975
			50	37.975
			17	37.975
			95	37.975
			1	37.975
			27	37.975
17/04/2025	16:30:42.396	12		38.12
			12	38.12
			12	38.12
17/04/2025	16:30:40.748	70		38.12
			70	38.12
			70	38.12
17/04/2025	16:23:04.604	3		38.365
			3	38.365
			3	38.365
17/04/2025	16:14:56.670	59		38.36
			59	38.36
			59	38.36
17/04/2025	16:06:16.030	40		38.575
			40	38.575
			40	38.575
17/04/2025	16:04:53.214	10		38.42
			10	38.42
			10	38.42
17/04/2025	16:00:43.726	4		38.475
			4	38.475
			4	38.475
17/04/2025	15:58:56.176	23		38.635
			23	38.635
			23	38.635
17/04/2025	15:46:08.603	1		38.61
			1	38.61
			1	38.61
17/04/2025	15:40:51.444	18		38.68
			18	38.68
			18	38.68
17/04/2025	15:36:38.166	1		38.64
			1	38.64
			1	38.64
17/04/2025	15:34:54.041	25		38.74
			25	38.74
			25	38.74
17/04/2025	15:34:11.551	4		38.81
			4	38.81
			4	38.81
17/04/2025	15:31:22.706	12		39.00
			12	39.00
			12	39.00
17/04/2025	15:23:13.273	356		39.08
			356	39.08
			356	39.08
17/04/2025	15:21:40.551	6		39.18
			6	39.18
			6	39.18
17/04/2025	15:10:43.122	50		39.05
			50	39.05
			50	39.05
17/04/2025	15:04:11.054	151		39.11
			151	39.11
			151	39.11
17/04/2025	14:53:12.443	10		39.33
			10	39.33
			10	39.33
17/04/2025	14:38:49.850	200		39.20
			200	39.20
			200	39.20
17/04/2025	14:35:31.095	1 786		39.375
			1 786	39.375
			1 786	39.375
17/04/2025	14:35:28.045	2 400		39.375
			2 400	39.375
			2 400	39.375
17/04/2025	14:35:21.640	2 400		39.375
			2 400	39.375
			2 400	39.375
17/04/2025	14:32:21.601	1		39.245
			1	39.245
			1	39.245
17/04/2025	14:30:20.846	1 000		39.47
			1 000	39.47
			1 000	39.47
17/04/2025	14:28:56.032	50		39.315
			50	39.315
			50	39.315
17/04/2025	14:23:05.950	30		39.32
			30	39.32
			30	39.32
17/04/2025	14:15:56.162	8		39.195
			8	39.195
			8	39.195
17/04/2025	14:14:33.473	1		39.195
			1	39.195
			1	39.195
17/04/2025	14:11:11.767	1		39.195
			1	39.195
			1	39.195
17/04/2025	13:58:36.517	128		39.18
			128	39.18
			128	39.18
17/04/2025	13:56:36.084	250		39.15
			250	39.15
			250	39.15
17/04/2025	13:55:31.316	700		38.995
			700	38.995
			700	38.995
17/04/2025	13:49:46.590	18		39.16
			18	39.16
			18	39.16
17/04/2025	13:33:32.275	25		38.985
			25	38.985
			25	38.985
17/04/2025	13:32:00.677	30		39.12
			30	39.12
			30	39.12
17/04/2025	13:21:58.433	20		38.86
			20	38.86
			20	38.86
17/04/2025	13:14:14.789	10		38.945
			10	38.945
			10	38.945
17/04/2025	13:12:52.117	1		38.85
			1	38.85
			1	38.85
17/04/2025	13:07:43.083	25		39.05
			25	39.05
			25	39.05
17/04/2025	13:03:28.573	30		38.965
			30	38.965
			30	38.965
17/04/2025	13:03:28.536	200		38.965
			200	38.965
			200	38.965
17/04/2025	13:00:48.030	15		39.11
			15	39.11
			15	39.11
17/04/2025	12:55:49.838	50		39.015
			50	39.015
			50	39.015
17/04/2025	12:41:06.871	26		39.205
			26	39.205
			26	39.205
17/04/2025	12:40:06.284	2		39.19
			2	39.19
			2	39.19
17/04/2025	12:36:21.120	215		39.205
			215	39.205
			215	39.205
17/04/2025	12:34:15.555	10		39.215
			10	39.215
			10	39.215
17/04/2025	11:57:25.956	400		39.225
			400	39.225
			400	39.225
17/04/2025	11:54:31.736	75		39.325
			75	39.325
			75	39.325
17/04/2025	11:48:57.004	7		39.325
			7	39.325
			7	39.325
17/04/2025	11:44:33.220	5		39.325
			5	39.325
			5	39.325
17/04/2025	11:37:50.483	2		39.215
			2	39.215
			2	39.215
17/04/2025	11:35:38.678	27		39.325
			27	39.325
			27	39.325
17/04/2025	11:25:00.284	4		39.385
			4	39.385
			4	39.385
17/04/2025	11:23:00.185	1		39.375
			1	39.375
			1	39.375
17/04/2025	11:11:33.400	25		39.28
			25	39.28
			25	39.28
17/04/2025	10:53:15.055	29		39.265
			29	39.265
			29	39.265
17/04/2025	10:48:44.174	100		39.35
			100	39.35
			100	39.35
17/04/2025	10:43:44.951	6		39.305
			6	39.305
			6	39.305
17/04/2025	10:34:49.827	100		39.45
			100	39.45
			100	39.45
17/04/2025	10:23:01.082	98		39.315
			98	39.315
			98	39.315
17/04/2025	10:20:27.596	253		39.395
			253	39.395
			253	39.395
17/04/2025	10:19:49.751	101		39.39
			101	39.39
			101	39.39
17/04/2025	10:17:15.857	25		39.405
			25	39.405
			25	39.405
17/04/2025	10:15:24.245	2		39.315
			2	39.315
			2	39.315
17/04/2025	10:06:00.514	2		39.385
			2	39.385
			2	39.385
17/04/2025	10:01:05.916	72		39.40
			45	39.40
			72	39.40
			27	39.40
17/04/2025	09:31:29.275	2		39.53
			2	39.53
			2	39.53
17/04/2025	09:30:29.288	5		39.585
			5	39.585
			5	39.585
17/04/2025	09:30:00.722	20		39.58
			20	39.58
			20	39.58
17/04/2025	09:24:58.857	9		39.625
			9	39.625
			9	39.625
17/04/2025	09:20:14.050	4		39.545
			4	39.545
			4	39.545
17/04/2025	09:19:38.977	1		39.675
			1	39.675
			1	39.675
17/04/2025	09:19:31.621	1		39.685
			1	39.685
			1	39.685
17/04/2025	09:19:10.397	1		39.67
			1	39.67
			1	39.67
17/04/2025	09:18:33.312	1		39.685
			1	39.685
			1	39.685
17/04/2025	09:18:17.706	4		39.535
			4	39.535
			4	39.535
17/04/2025	09:17:39.849	1		39.575
			1	39.575
			1	39.575
17/04/2025	09:17:32.187	1		39.575
			1	39.575
			1	39.575
17/04/2025	09:17:14.678	1		39.565
			1	39.565
			1	39.565
17/04/2025	09:17:01.597	1		39.53
			1	39.53
			1	39.53
17/04/2025	09:16:41.048	1		39.52
			1	39.52
			1	39.52
17/04/2025	09:16:39.532	8		39.52
			8	39.52
			8	39.52
17/04/2025	09:16:24.439	3		39.41
			3	39.41
			3	39.41
17/04/2025	09:16:03.801	1		39.52
			1	39.52
			1	39.52
17/04/2025	09:15:34.995	1		39.495
			1	39.495
			1	39.495
17/04/2025	09:15:32.284	1		39.49
			1	39.49
			1	39.49
17/04/2025	09:15:19.903	5		39.405
			5	39.405
			5	39.405
17/04/2025	09:15:02.482	1		39.50
			1	39.50
			1	39.50
17/04/2025	09:15:02.383	1		39.50
			1	39.50
			1	39.50
17/04/2025	09:14:42.241	1		39.515
			1	39.515
			1	39.515
17/04/2025	09:14:02.572	1		39.53
			1	39.53
			1	39.53
17/04/2025	09:14:02.475	3		39.53
			3	39.53
			3	39.53
17/04/2025	09:13:38.194	1		39.51
			1	39.51
			1	39.51
17/04/2025	09:12:36.467	3		39.48
			3	39.48
			3	39.48
17/04/2025	09:11:22.733	3		39.375
			3	39.375
			3	39.375
17/04/2025	09:10:41.648	1		39.48
			1	39.48
			1	39.48
17/04/2025	09:10:39.229	1		39.48
			1	39.48
			1	39.48
17/04/2025	09:09:33.196	3		39.48
			3	39.48
			3	39.48
17/04/2025	09:09:22.530	3		39.375
			3	39.375
			3	39.375
17/04/2025	09:09:03.895	1		39.48
			1	39.48
			1	39.48
17/04/2025	09:08:05.506	3		39.48
			3	39.48
			3	39.48
17/04/2025	09:08:02.889	1		39.48
			1	39.48
			1	39.48
17/04/2025	09:07:37.334	1		39.48
			1	39.48
			1	39.48
17/04/2025	09:05:41.230	40		39.48
			40	39.48
			40	39.48
17/04/2025	09:05:23.309	7		39.345
			7	39.345
			7	39.345
17/04/2025	09:04:43.816	1		39.48
			1	39.48
			1	39.48
17/04/2025	09:04:31.537	32		39.48
			1	39.48
			1	39.48
			5	39.48
			1	39.48
			27	39.48
			1	39.48
			2	39.48
			25	39.48
			1	39.48
17/04/2025	08:43:20.999	5		39.135
			5	39.135
			5	39.135
17/04/2025	08:42:31.340	1		39.165
			1	39.165
			1	39.165
17/04/2025	08:39:50.915	1		39.245
			1	39.245
			1	39.245
17/04/2025	08:38:12.463	3		39.935
			3	39.935
			3	39.935
17/04/2025	08:37:58.165	1		39.935
			1	39.935
			1	39.935
17/04/2025	08:37:09.214	1		39.95
			1	39.95
			1	39.95
17/04/2025	08:32:49.100	225		39.285
			225	39.285
			225	39.285
17/04/2025	08:30:24.852	13		39.965
			13	39.965
			13	39.965
17/04/2025	08:14:15.140	26		38.905
			26	38.905
			26	38.905
17/04/2025	08:11:06.669	5		39.995
			5	39.995
			5	39.995
17/04/2025	08:10:34.634	60		39.99
			34	39.99
			26	39.99
			60	39.99
17/04/2025	08:09:52.307	25		39.96
			25	39.96
			25	39.96
17/04/2025	08:03:53.461	7		39.06
			7	39.06
			7	39.06
17/04/2025	08:00:24.524	1		37.995
			1	37.995
			1	37.995
17/04/2025	08:00:10.907	11		39.06
			11	39.06
			11	39.06
17/04/2025	07:59:06.962	3		39.065
			3	39.065
			3	39.065
17/04/2025	07:54:00.593	45		39.065
			45	39.065
			20	39.065
			25	39.065
17/04/2025	07:53:30.270	2		39.065
			2	39.065
			2	39.065
17/04/2025	07:42:52.755	20		37.995
			20	37.995
			20	37.995
17/04/2025	07:39:11.112	61		37.995
			61	37.995
			49	37.995
			12	37.995
17/04/2025	07:38:41.185	32		39.065
			32	39.065
			32	39.065
17/04/2025	07:35:16.448	3		37.995
			3	37.995
			3	37.995
17/04/2025	07:33:26.744	1		38.495
			1	38.495
			1	38.495
17/04/2025	07:30:47.619	1		38.515
			1	38.515
			1	38.515
17/04/2025	07:30:18.381	149		38.50
			149	38.50
			149	38.50
17/04/2025	07:30:13.760	345		38.50
			345	38.50
			345	38.50
17/04/2025	07:30:03.009	1 150		38.50
			1 150	38.50
			1 150	38.50
17/04/2025	07:30:01.405	180		38.50
			5	38.50
			19	38.50
			156	38.50
			50	38.50
			5	38.50
			25	38.50
			100	38.50

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