Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

610

403

41.03

Date	Time	Volume	Order Volume	Price
03/04/2025	21:56:40.354	750		41.03
			750	41.03
			750	41.03
03/04/2025	21:56:37.561	63		40.82
			47	40.82
			16	40.82
			63	40.82
03/04/2025	21:52:12.946	25		41.025
			25	41.025
			25	41.025
03/04/2025	21:50:44.340	150		41.025
			150	41.025
			51	41.025
			99	41.025
03/04/2025	21:43:42.258	12		41.095
			12	41.095
			12	41.095
03/04/2025	21:39:37.169	116		40.85
			116	40.85
			17	40.85
			99	40.85
03/04/2025	21:31:06.482	1		40.86
			1	40.86
			1	40.86
03/04/2025	21:30:43.128	200		41.09
			200	41.09
			200	41.09
03/04/2025	21:21:16.623	2		41.095
			2	41.095
			2	41.095
03/04/2025	21:18:40.452	2		41.095
			2	41.095
			2	41.095
03/04/2025	21:14:51.953	79		40.925
			79	40.925
			79	40.925
03/04/2025	21:10:46.103	200		41.095
			50	41.095
			200	41.095
			49	41.095
			101	41.095
03/04/2025	21:07:20.913	24		41.245
			24	41.245
			24	41.245
03/04/2025	21:06:54.481	50		41.245
			50	41.245
			50	41.245
03/04/2025	20:57:34.661	100		40.915
			100	40.915
			99	40.915
			1	40.915
03/04/2025	20:54:27.295	250		41.095
			250	41.095
			250	41.095
03/04/2025	20:54:03.731	18		41.095
			18	41.095
			18	41.095
03/04/2025	20:51:25.837	48		41.095
			48	41.095
			48	41.095
03/04/2025	20:49:47.419	243		41.095
			99	41.095
			99	41.095
			243	41.095
			45	41.095
03/04/2025	20:48:50.054	30		40.90
			30	40.90
			30	40.90
03/04/2025	20:48:04.458	400		40.88
			400	40.88
			202	40.88
			99	40.88
			99	40.88
03/04/2025	20:46:21.639	36		41.095
			36	41.095
			36	41.095
03/04/2025	20:39:27.067	50		41.095
			3	41.095
			47	41.095
			50	41.095
03/04/2025	20:36:21.975	9		40.77
			9	40.77
			9	40.77
03/04/2025	20:31:08.188	54		40.82
			54	40.82
			49	40.82
			5	40.82
03/04/2025	20:30:09.875	5		41.095
			5	41.095
			5	41.095
03/04/2025	20:25:21.743	2		41.14
			2	41.14
			2	41.14
03/04/2025	20:23:32.345	500		40.86
			99	40.86
			99	40.86
			122	40.86
			125	40.86
			500	40.86
			9	40.86
			46	40.86
03/04/2025	20:19:51.057	100		41.065
			98	41.065
			2	41.065
			100	41.065
03/04/2025	20:18:29.260	5		40.86
			5	40.86
			5	40.86
03/04/2025	20:17:40.976	127		40.86
			127	40.86
			29	40.86
			98	40.86
03/04/2025	20:14:16.579	100		41.11
			100	41.11
			100	41.11
03/04/2025	20:08:09.346	40		41.195
			40	41.195
			40	41.195
03/04/2025	20:06:33.393	12		41.20
			12	41.20
			12	41.20
03/04/2025	19:59:23.075	10		41.235
			10	41.235
			10	41.235
03/04/2025	19:53:44.460	3		41.245
			3	41.245
			3	41.245
03/04/2025	19:52:24.357	17		41.245
			17	41.245
			17	41.245
03/04/2025	19:50:52.673	64		41.08
			64	41.08
			64	41.08
03/04/2025	19:46:53.218	10		41.005
			10	41.005
			10	41.005
03/04/2025	19:45:36.946	49		41.245
			48	41.245
			1	41.245
			49	41.245
03/04/2025	19:43:53.724	100		41.005
			46	41.005
			21	41.005
			33	41.005
			100	41.005
03/04/2025	19:42:35.407	1		41.245
			1	41.245
			1	41.245
03/04/2025	19:40:02.618	365		41.245
			99	41.245
			48	41.245
			99	41.245
			119	41.245
			365	41.245
03/04/2025	19:37:15.769	58		41.005
			58	41.005
			12	41.005
			46	41.005
03/04/2025	19:33:31.049	3		41.195
			3	41.195
			3	41.195
03/04/2025	19:31:12.959	99		41.075
			99	41.075
			99	41.075
03/04/2025	19:23:04.797	10		41.17
			7	41.17
			10	41.17
			3	41.17
03/04/2025	19:21:43.595	3		41.04
			3	41.04
			3	41.04
03/04/2025	19:21:36.859	1		41.22
			1	41.22
			1	41.22
03/04/2025	19:19:00.919	2		41.22
			2	41.22
			2	41.22
03/04/2025	19:16:45.535	5		41.055
			5	41.055
			5	41.055
03/04/2025	19:12:38.951	32		41.04
			32	41.04
			32	41.04
03/04/2025	19:03:34.597	6		41.235
			6	41.235
			6	41.235
03/04/2025	18:59:55.596	2		41.245
			2	41.245
			2	41.245
03/04/2025	18:56:31.530	60		41.245
			60	41.245
			60	41.245
03/04/2025	18:44:13.784	240		41.245
			240	41.245
			240	41.245
03/04/2025	18:43:37.216	140		41.04
			140	41.04
			41	41.04
			99	41.04
03/04/2025	18:42:40.222	50		41.245
			50	41.245
			50	41.245
03/04/2025	18:41:12.044	15		41.04
			15	41.04
			15	41.04
03/04/2025	18:41:02.552	100		41.245
			100	41.245
			100	41.245
03/04/2025	18:39:37.987	4		41.245
			4	41.245
			4	41.245
03/04/2025	18:38:28.920	19		41.26
			19	41.26
			19	41.26
03/04/2025	18:38:14.798	15		41.04
			15	41.04
			15	41.04
03/04/2025	18:37:46.881	40		41.26
			40	41.26
			40	41.26
03/04/2025	18:36:04.809	450		41.24
			450	41.24
			50	41.24
			400	41.24
03/04/2025	18:31:21.612	25		41.275
			25	41.275
			25	41.275
03/04/2025	18:31:18.903	12		41.275
			12	41.275
			12	41.275
03/04/2025	18:30:55.945	1		41.295
			1	41.295
			1	41.295
03/04/2025	18:29:58.828	121		41.31
			99	41.31
			22	41.31
			121	41.31
03/04/2025	18:24:51.210	121		41.195
			99	41.195
			121	41.195
			22	41.195
03/04/2025	18:17:02.601	3		41.25
			3	41.25
			3	41.25
03/04/2025	18:16:30.665	158		41.235
			49	41.235
			99	41.235
			158	41.235
			10	41.235
03/04/2025	18:11:06.237	25		41.19
			25	41.19
			25	41.19
03/04/2025	18:09:35.402	25		41.005
			25	41.005
			25	41.005
03/04/2025	18:08:20.681	102		41.005
			102	41.005
			102	41.005
03/04/2025	18:05:20.891	200		41.005
			99	41.005
			99	41.005
			2	41.005
			200	41.005
03/04/2025	17:58:03.829	7		41.005
			7	41.005
			3	41.005
			4	41.005
03/04/2025	17:53:07.625	100		40.96
			53	40.96
			47	40.96
			100	40.96
03/04/2025	17:51:31.254	30		40.96
			30	40.96
			30	40.96
03/04/2025	17:49:10.655	5		41.17
			5	41.17
			5	41.17
03/04/2025	17:46:42.018	150		41.18
			150	41.18
			150	41.18
03/04/2025	17:40:57.394	99		40.99
			99	40.99
			99	40.99
03/04/2025	17:38:56.319	49		41.13
			49	41.13
			49	41.13
03/04/2025	17:37:20.453	795		40.72
			99	40.72
			795	40.72
			696	40.72
03/04/2025	17:36:48.424	4		40.965
			4	40.965
			4	40.965
03/04/2025	17:22:11.676	10		40.79
			10	40.79
			10	40.79
03/04/2025	17:21:14.209	100		40.81
			100	40.81
			100	40.81
03/04/2025	17:19:53.720	50		40.80
			50	40.80
			50	40.80
03/04/2025	17:16:38.491	48		40.825
			48	40.825
			48	40.825
03/04/2025	17:12:47.720	25		40.74
			25	40.74
			25	40.74
03/04/2025	17:12:44.504	25		40.755
			25	40.755
			25	40.755
03/04/2025	17:12:03.021	24		40.72
			24	40.72
			24	40.72
03/04/2025	17:08:54.080	201		40.645
			201	40.645
			201	40.645
03/04/2025	17:08:33.093	9		40.66
			9	40.66
			9	40.66
03/04/2025	17:07:55.614	500		40.66
			500	40.66
			500	40.66
03/04/2025	17:07:32.707	43		40.675
			43	40.675
			43	40.675
03/04/2025	17:05:44.026	48		40.67
			48	40.67
			48	40.67
03/04/2025	17:05:28.712	250		40.70
			250	40.70
			250	40.70
03/04/2025	17:04:38.817	250		40.72
			250	40.72
			250	40.72
03/04/2025	17:03:32.582	20		40.68
			20	40.68
			20	40.68
03/04/2025	17:02:56.158	72		40.715
			72	40.715
			72	40.715
03/04/2025	16:58:36.238	10		40.72
			10	40.72
			10	40.72
03/04/2025	16:48:47.227	36		40.705
			36	40.705
			36	40.705
03/04/2025	16:47:36.595	13		40.71
			13	40.71
			13	40.71
03/04/2025	16:39:43.860	37		40.775
			37	40.775
			37	40.775
03/04/2025	16:37:59.064	54		40.865
			54	40.865
			54	40.865
03/04/2025	16:31:04.629	18		40.865
			18	40.865
			18	40.865
03/04/2025	16:31:01.089	66		40.845
			66	40.845
			66	40.845
03/04/2025	16:29:42.499	1		40.87
			1	40.87
			1	40.87
03/04/2025	16:29:27.105	2		40.865
			2	40.865
			2	40.865
03/04/2025	16:29:16.896	25		40.89
			25	40.89
			25	40.89
03/04/2025	16:28:47.314	10		40.87
			10	40.87
			10	40.87
03/04/2025	16:27:02.711	60		40.915
			60	40.915
			60	40.915
03/04/2025	16:24:47.359	497		40.815
			497	40.815
			497	40.815
03/04/2025	16:20:52.648	148		40.85
			148	40.85
			148	40.85
03/04/2025	16:19:51.800	24		40.865
			24	40.865
			24	40.865
03/04/2025	16:18:37.151	154		40.88
			154	40.88
			154	40.88
03/04/2025	16:16:44.618	146		40.925
			146	40.925
			146	40.925
03/04/2025	16:14:27.282	20		40.845
			20	40.845
			20	40.845
03/04/2025	16:09:26.355	1 000		40.93
			1 000	40.93
			1 000	40.93
03/04/2025	16:06:14.223	122		41.00
			122	41.00
			122	41.00
03/04/2025	16:03:58.500	250		40.99
			250	40.99
			250	40.99
03/04/2025	16:02:25.554	25		41.035
			25	41.035
			25	41.035
03/04/2025	16:01:21.591	25		40.985
			25	40.985
			25	40.985
03/04/2025	16:00:46.672	3		40.87
			3	40.87
			3	40.87
03/04/2025	16:00:35.235	1		41.035
			1	41.035
			1	41.035
03/04/2025	16:00:20.940	8		41.045
			8	41.045
			8	41.045
03/04/2025	16:00:07.982	1		40.99
			1	40.99
			1	40.99
03/04/2025	16:00:03.027	244		41.135
			244	41.135
			244	41.135
03/04/2025	15:59:24.559	3		41.105
			3	41.105
			3	41.105
03/04/2025	15:56:33.745	15		41.115
			15	41.115
			15	41.115
03/04/2025	15:52:58.857	29		41.08
			29	41.08
			29	41.08
03/04/2025	15:52:12.929	11		41.11
			11	41.11
			11	41.11
03/04/2025	15:49:17.761	122		41.075
			122	41.075
			122	41.075
03/04/2025	15:46:47.176	300		41.08
			300	41.08
			300	41.08
03/04/2025	15:45:06.900	580		41.24
			580	41.24
			580	41.24
03/04/2025	15:42:43.713	100		41.255
			100	41.255
			100	41.255
03/04/2025	15:42:02.200	25		41.27
			25	41.27
			25	41.27
03/04/2025	15:41:44.156	150		41.235
			150	41.235
			150	41.235
03/04/2025	15:41:04.742	240		41.21
			240	41.21
			240	41.21
03/04/2025	15:40:41.076	20		41.215
			20	41.215
			20	41.215
03/04/2025	15:39:38.872	24		41.19
			24	41.19
			24	41.19
03/04/2025	15:37:13.637	25		41.17
			25	41.17
			25	41.17
03/04/2025	15:36:41.542	2		41.20
			2	41.20
			2	41.20
03/04/2025	15:36:34.060	2		41.115
			2	41.115
			2	41.115
03/04/2025	15:33:56.648	70		41.00
			70	41.00
			70	41.00
03/04/2025	15:28:44.856	100		40.73
			100	40.73
			100	40.73
03/04/2025	15:28:06.848	53		40.665
			53	40.665
			53	40.665
03/04/2025	15:27:44.308	84		40.65
			84	40.65
			84	40.65
03/04/2025	15:26:54.465	24		40.695
			24	40.695
			24	40.695
03/04/2025	15:25:24.206	440		40.63
			440	40.63
			440	40.63
03/04/2025	15:21:51.877	90		40.55
			70	40.55
			20	40.55
			90	40.55
03/04/2025	15:21:05.459	1		40.59
			1	40.59
			1	40.59
03/04/2025	15:17:20.302	30		40.605
			30	40.605
			30	40.605
03/04/2025	15:14:55.169	250		40.595
			250	40.595
			250	40.595
03/04/2025	15:11:39.101	15		40.58
			15	40.58
			15	40.58
03/04/2025	15:11:17.518	55		40.58
			55	40.58
			55	40.58
03/04/2025	15:09:17.607	3		40.615
			3	40.615
			3	40.615
03/04/2025	15:08:29.971	111		40.555
			111	40.555
			111	40.555
03/04/2025	15:07:39.484	53		40.575
			53	40.575
			53	40.575
03/04/2025	15:07:30.803	5		40.63
			5	40.63
			5	40.63
03/04/2025	15:06:29.727	2		40.665
			2	40.665
			2	40.665
03/04/2025	15:06:22.179	19		40.61
			19	40.61
			4	40.61
			15	40.61
03/04/2025	15:06:16.557	487		40.67
			487	40.67
			487	40.67
03/04/2025	15:03:33.901	43		40.69
			43	40.69
			43	40.69
03/04/2025	15:03:17.210	250		40.64
			250	40.64
			250	40.64
03/04/2025	15:01:37.833	4		40.68
			4	40.68
			4	40.68
03/04/2025	14:55:20.285	120		40.78
			120	40.78
			120	40.78
03/04/2025	14:54:13.164	50		40.735
			50	40.735
			50	40.735
03/04/2025	14:51:44.122	1		40.625
			1	40.625
			1	40.625
03/04/2025	14:49:20.013	60		40.665
			60	40.665
			60	40.665
03/04/2025	14:42:50.439	20		40.675
			20	40.675
			20	40.675
03/04/2025	14:36:43.293	145		40.695
			145	40.695
			145	40.695
03/04/2025	14:36:21.131	98		40.695
			98	40.695
			98	40.695
03/04/2025	14:35:34.485	160		40.70
			160	40.70
			160	40.70
03/04/2025	14:30:21.814	2 409		40.63
			2 409	40.63
			2 409	40.63
03/04/2025	14:25:21.841	200		40.675
			200	40.675
			200	40.675
03/04/2025	14:23:33.503	45		40.665
			45	40.665
			45	40.665
03/04/2025	14:22:34.656	30		40.665
			30	40.665
			30	40.665
03/04/2025	14:17:21.966	15		40.68
			15	40.68
			15	40.68
03/04/2025	14:14:13.923	120		40.695
			120	40.695
			120	40.695
03/04/2025	14:13:25.794	5		40.705
			5	40.705
			5	40.705
03/04/2025	14:11:18.603	1		40.67
			1	40.67
			1	40.67
03/04/2025	14:10:05.778	590		40.61
			590	40.61
			590	40.61
03/04/2025	14:07:44.194	8		40.60
			8	40.60
			8	40.60
03/04/2025	14:07:16.521	15		40.60
			15	40.60
			15	40.60
03/04/2025	14:04:04.382	25		40.585
			25	40.585
			25	40.585
03/04/2025	14:02:26.722	15		40.555
			15	40.555
			15	40.555
03/04/2025	14:02:17.363	85		40.535
			85	40.535
			85	40.535
03/04/2025	14:00:15.742	100		40.535
			100	40.535
			100	40.535
03/04/2025	13:58:55.165	2		40.52
			2	40.52
			2	40.52
03/04/2025	13:58:48.726	300		40.52
			300	40.52
			300	40.52
03/04/2025	13:55:20.427	400		40.50
			400	40.50
			400	40.50
03/04/2025	13:55:01.427	250		40.485
			250	40.485
			250	40.485
03/04/2025	13:54:49.392	100		40.525
			100	40.525
			100	40.525
03/04/2025	13:53:58.973	981		40.52
			981	40.52
			981	40.52
03/04/2025	13:52:12.796	1		40.59
			1	40.59
			1	40.59
03/04/2025	13:51:42.408	3		40.565
			3	40.565
			3	40.565
03/04/2025	13:51:12.917	3		40.585
			3	40.585
			3	40.585
03/04/2025	13:46:17.204	70		40.525
			70	40.525
			70	40.525
03/04/2025	13:46:06.820	1		40.59
			1	40.59
			1	40.59
03/04/2025	13:45:12.887	12		40.525
			12	40.525
			12	40.525
03/04/2025	13:45:02.142	44		40.525
			44	40.525
			44	40.525
03/04/2025	13:44:31.819	35		40.525
			35	40.525
			35	40.525
03/04/2025	13:42:38.346	150		40.55
			150	40.55
			150	40.55
03/04/2025	13:42:02.468	52		40.55
			52	40.55
			52	40.55
03/04/2025	13:38:28.025	15		40.525
			15	40.525
			15	40.525
03/04/2025	13:37:29.096	65		40.58
			65	40.58
			65	40.58
03/04/2025	13:37:01.837	100		40.57
			100	40.57
			100	40.57
03/04/2025	13:36:24.928	125		40.50
			125	40.50
			125	40.50
03/04/2025	13:35:40.758	55		40.50
			55	40.50
			55	40.50
03/04/2025	13:34:06.971	100		40.485
			100	40.485
			100	40.485
03/04/2025	13:30:03.708	1		40.59
			1	40.59
			1	40.59
03/04/2025	13:26:37.825	35		40.565
			35	40.565
			35	40.565
03/04/2025	13:26:34.483	2		40.585
			2	40.585
			2	40.585
03/04/2025	13:17:40.103	12		40.675
			12	40.675
			12	40.675
03/04/2025	13:16:39.615	13		40.68
			13	40.68
			13	40.68
03/04/2025	13:07:12.755	150		40.645
			150	40.645
			150	40.645
03/04/2025	13:05:33.138	38		40.565
			38	40.565
			38	40.565
03/04/2025	13:05:29.763	660		40.525
			660	40.525
			660	40.525
03/04/2025	13:05:04.785	1 200		40.565
			1 200	40.565
			1 200	40.565
03/04/2025	13:05:02.764	60		40.525
			60	40.525
			60	40.525
03/04/2025	13:04:55.647	15		40.525
			15	40.525
			15	40.525
03/04/2025	13:04:27.031	1 800		40.505
			1 800	40.505
			1 800	40.505
03/04/2025	13:03:35.607	350		40.51
			350	40.51
			350	40.51
03/04/2025	13:02:57.238	100		40.52
			100	40.52
			100	40.52
03/04/2025	13:02:35.625	715		40.485
			715	40.485
			715	40.485
03/04/2025	13:02:13.021	98		40.52
			98	40.52
			98	40.52
03/04/2025	13:01:21.573	7		40.51
			7	40.51
			7	40.51
03/04/2025	13:01:06.548	7		40.51
			7	40.51
			7	40.51
03/04/2025	12:59:02.453	5		40.58
			5	40.58
			5	40.58
03/04/2025	12:57:09.774	25		40.545
			25	40.545
			25	40.545
03/04/2025	12:55:33.221	2 000		40.51
			2 000	40.51
			2 000	40.51
03/04/2025	12:51:48.669	5		40.52
			5	40.52
			5	40.52
03/04/2025	12:48:49.544	123		40.56
			123	40.56
			123	40.56
03/04/2025	12:47:01.972	250		40.54
			250	40.54
			250	40.54
03/04/2025	12:43:50.014	75		40.515
			75	40.515
			75	40.515
03/04/2025	12:43:03.740	15		40.515
			15	40.515
			15	40.515
03/04/2025	12:43:01.252	1 110		40.465
			1 060	40.465
			1 110	40.465
			50	40.465
03/04/2025	12:42:51.803	5 000		40.465
			5 000	40.465
			5 000	40.465
03/04/2025	12:40:33.220	100		40.465
			100	40.465
			100	40.465
03/04/2025	12:39:42.991	250		40.48
			250	40.48
			250	40.48
03/04/2025	12:37:20.542	20		40.48
			20	40.48
			20	40.48
03/04/2025	12:36:55.998	100		40.475
			100	40.475
			100	40.475
03/04/2025	12:34:12.125	64		40.465
			64	40.465
			64	40.465
03/04/2025	12:33:47.981	20		40.465
			20	40.465
			20	40.465
03/04/2025	12:32:18.142	2		40.48
			2	40.48
			2	40.48
03/04/2025	12:29:53.938	30		40.45
			30	40.45
			30	40.45
03/04/2025	12:29:01.465	5		40.45
			5	40.45
			5	40.45
03/04/2025	12:28:12.647	15		40.475
			15	40.475
			15	40.475
03/04/2025	12:26:15.416	600		40.465
			600	40.465
			600	40.465
03/04/2025	12:26:11.606	130		40.465
			130	40.465
			130	40.465
03/04/2025	12:19:32.744	12		40.465
			12	40.465
			12	40.465
03/04/2025	12:19:07.075	90		40.425
			90	40.425
			90	40.425
03/04/2025	12:16:51.073	400		40.405
			400	40.405
			400	40.405
03/04/2025	12:16:13.543	500		40.445
			500	40.445
			500	40.445
03/04/2025	12:15:14.455	75		40.405
			75	40.405
			75	40.405
03/04/2025	12:12:23.441	100		40.595
			100	40.595
			100	40.595
03/04/2025	12:11:30.365	1 230		40.60
			1 230	40.60
			1 230	40.60
03/04/2025	12:09:52.960	4		40.56
			4	40.56
			4	40.56
03/04/2025	12:08:33.292	245		40.555
			245	40.555
			245	40.555
03/04/2025	12:08:31.259	31		40.525
			31	40.525
			31	40.525
03/04/2025	12:07:28.513	10		40.555
			10	40.555
			10	40.555
03/04/2025	12:04:34.361	5		40.675
			5	40.675
			5	40.675
03/04/2025	12:03:59.314	73		40.675
			73	40.675
			73	40.675
03/04/2025	12:01:16.293	10		40.69
			10	40.69
			10	40.69
03/04/2025	12:00:01.887	1 188		40.66
			1 188	40.66
			1 188	40.66
03/04/2025	11:56:04.450	28		40.645
			28	40.645
			28	40.645
03/04/2025	11:52:43.131	10		40.69
			10	40.69
			10	40.69
03/04/2025	11:52:07.684	736		40.695
			736	40.695
			736	40.695
03/04/2025	11:47:15.292	45		40.72
			45	40.72
			45	40.72
03/04/2025	11:45:24.350	25		40.735
			25	40.735
			25	40.735
03/04/2025	11:41:42.527	7		40.755
			7	40.755
			7	40.755
03/04/2025	11:41:20.728	35		40.755
			35	40.755
			35	40.755
03/04/2025	11:40:21.757	50		40.765
			50	40.765
			50	40.765
03/04/2025	11:32:19.044	11		40.755
			11	40.755
			11	40.755
03/04/2025	11:31:20.306	2		40.725
			2	40.725
			2	40.725
03/04/2025	11:30:47.886	15		40.765
			15	40.765
			15	40.765
03/04/2025	11:30:46.368	74		40.765
			74	40.765
			74	40.765
03/04/2025	11:29:10.903	245		40.75
			245	40.75
			245	40.75
03/04/2025	11:27:48.790	2		40.775
			2	40.775
			2	40.775
03/04/2025	11:26:56.237	5 000		40.785
			5 000	40.785
			5 000	40.785
03/04/2025	11:25:35.076	123		40.785
			123	40.785
			123	40.785
03/04/2025	11:23:33.719	5 000		40.76
			5 000	40.76
			5 000	40.76
03/04/2025	11:23:31.680	5 000		40.76
			5 000	40.76
			5 000	40.76
03/04/2025	11:23:09.829	1		40.775
			1	40.775
			1	40.775
03/04/2025	11:20:20.946	62		40.665
			62	40.665
			62	40.665
03/04/2025	11:18:52.086	61		40.705
			61	40.705
			61	40.705
03/04/2025	11:17:01.580	1		40.715
			1	40.715
			1	40.715
03/04/2025	11:12:38.487	49		40.665
			49	40.665
			49	40.665
03/04/2025	11:11:23.043	208		40.70
			208	40.70
			208	40.70
03/04/2025	11:09:16.512	99		40.73
			99	40.73
			99	40.73
03/04/2025	11:09:13.907	13		40.765
			13	40.765
			13	40.765
03/04/2025	11:07:45.412	14		40.84
			14	40.84
			14	40.84
03/04/2025	11:04:46.442	733		40.88
			733	40.88
			733	40.88
03/04/2025	11:02:39.585	260		40.88
			260	40.88
			260	40.88
03/04/2025	11:01:38.026	250		40.895
			250	40.895
			250	40.895
03/04/2025	10:58:46.597	20		40.845
			20	40.845
			20	40.845
03/04/2025	10:56:41.935	260		40.81
			260	40.81
			260	40.81
03/04/2025	10:53:24.138	80		40.835
			80	40.835
			80	40.835
03/04/2025	10:50:17.133	30		40.795
			30	40.795
			30	40.795
03/04/2025	10:38:14.822	140		40.88
			140	40.88
			140	40.88
03/04/2025	10:38:13.372	1		40.88
			1	40.88
			1	40.88
03/04/2025	10:37:47.477	70		40.885
			70	40.885
			70	40.885
03/04/2025	10:36:14.272	2		40.825
			2	40.825
			2	40.825
03/04/2025	10:35:53.271	1		40.87
			1	40.87
			1	40.87
03/04/2025	10:35:32.090	500		40.845
			500	40.845
			500	40.845
03/04/2025	10:33:53.013	2		40.885
			2	40.885
			2	40.885
03/04/2025	10:33:25.155	100		40.88
			100	40.88
			100	40.88
03/04/2025	10:32:42.987	600		40.865
			600	40.865
			600	40.865
03/04/2025	10:31:34.474	10		40.865
			10	40.865
			10	40.865
03/04/2025	10:30:28.695	15		40.855
			15	40.855
			15	40.855
03/04/2025	10:29:08.812	50		40.855
			50	40.855
			50	40.855
03/04/2025	10:28:23.258	246		40.825
			246	40.825
			246	40.825
03/04/2025	10:28:12.270	120		40.825
			120	40.825
			120	40.825
03/04/2025	10:27:47.708	24		40.82
			24	40.82
			24	40.82
03/04/2025	10:26:40.325	1		40.83
			1	40.83
			1	40.83
03/04/2025	10:26:13.237	490		40.795
			490	40.795
			490	40.795
03/04/2025	10:21:40.302	30		40.775
			30	40.775
			30	40.775
03/04/2025	10:21:35.181	80		40.815
			80	40.815
			80	40.815

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

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 92.898 / Ask: 92.952
Volume: 791 917
-5.68%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice