Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1058

976

83.23

Date	Time	Volume	Order Volume	Price
21/03/2025	21:53:51.942	120		83.23
			120	83.23
			120	83.23
21/03/2025	21:44:12.352	20		83.24
			20	83.24
			20	83.24
21/03/2025	21:41:38.219	20		83.27
			20	83.27
			20	83.27
21/03/2025	21:40:32.567	25		83.28
			25	83.28
			25	83.28
21/03/2025	20:59:02.034	3		83.05
			3	83.05
			3	83.05
21/03/2025	20:58:56.357	5		83.04
			5	83.04
			5	83.04
21/03/2025	20:58:30.434	1		83.14
			1	83.14
			1	83.14
21/03/2025	20:58:18.563	1		83.14
			1	83.14
			1	83.14
21/03/2025	20:56:15.334	1		83.15
			1	83.15
			1	83.15
21/03/2025	20:56:08.545	42		83.00
			42	83.00
			42	83.00
21/03/2025	20:56:00.634	1		82.97
			1	82.97
			1	82.97
21/03/2025	20:55:21.968	1		83.09
			1	83.09
			1	83.09
21/03/2025	20:54:03.314	1		82.85
			1	82.85
			1	82.85
21/03/2025	20:52:31.105	1		82.98
			1	82.98
			1	82.98
21/03/2025	20:52:02.507	3		82.82
			3	82.82
			3	82.82
21/03/2025	20:51:30.265	1		82.98
			1	82.98
			1	82.98
21/03/2025	20:51:11.765	1		82.97
			1	82.97
			1	82.97
21/03/2025	20:50:58.180	1		82.81
			1	82.81
			1	82.81
21/03/2025	20:49:01.625	2		82.89
			2	82.89
			2	82.89
21/03/2025	20:45:43.785	7		82.90
			7	82.90
			7	82.90
21/03/2025	20:43:31.293	3		82.74
			3	82.74
			3	82.74
21/03/2025	20:43:24.645	1		82.90
			1	82.90
			1	82.90
21/03/2025	20:43:12.878	2		82.90
			2	82.90
			2	82.90
21/03/2025	20:42:57.270	1		82.87
			1	82.87
			1	82.87
21/03/2025	20:39:27.266	3		82.86
			3	82.86
			3	82.86
21/03/2025	20:37:30.294	1		82.84
			1	82.84
			1	82.84
21/03/2025	20:36:31.607	1		82.63
			1	82.63
			1	82.63
21/03/2025	20:35:51.035	1		82.79
			1	82.79
			1	82.79
21/03/2025	20:30:01.584	3		82.68
			3	82.68
			3	82.68
21/03/2025	20:29:52.220	1		82.82
			1	82.82
			1	82.82
21/03/2025	20:26:35.270	1		82.87
			1	82.87
			1	82.87
21/03/2025	20:24:33.617	1		82.88
			1	82.88
			1	82.88
21/03/2025	20:24:03.659	1		82.86
			1	82.86
			1	82.86
21/03/2025	20:23:57.821	5		82.69
			5	82.69
			5	82.69
21/03/2025	20:22:18.570	50		82.79
			50	82.79
			50	82.79
21/03/2025	20:21:13.396	1		82.80
			1	82.80
			1	82.80
21/03/2025	20:20:11.894	1		82.68
			1	82.68
			1	82.68
21/03/2025	20:19:33.133	4		82.85
			4	82.85
			4	82.85
21/03/2025	20:18:41.588	8		82.83
			8	82.83
			8	82.83
21/03/2025	20:18:06.002	47		82.81
			47	82.81
			47	82.81
21/03/2025	20:17:34.453	1		82.82
			1	82.82
			1	82.82
21/03/2025	20:17:01.225	3		82.67
			3	82.67
			3	82.67
21/03/2025	20:16:31.427	1		82.79
			1	82.79
			1	82.79
21/03/2025	20:16:11.087	7		82.80
			7	82.80
			7	82.80
21/03/2025	20:12:46.542	5		82.73
			5	82.73
			5	82.73
21/03/2025	20:12:41.329	120		82.74
			120	82.74
			120	82.74
21/03/2025	20:12:30.317	1		82.73
			1	82.73
			1	82.73
21/03/2025	20:11:24.587	1		82.73
			1	82.73
			1	82.73
21/03/2025	20:10:40.217	4		82.59
			4	82.59
			4	82.59
21/03/2025	20:04:07.479	1		82.80
			1	82.80
			1	82.80
21/03/2025	20:03:32.952	1		82.81
			1	82.81
			1	82.81
21/03/2025	20:03:11.022	1		82.63
			1	82.63
			1	82.63
21/03/2025	20:02:09.530	2		82.69
			2	82.69
			2	82.69
21/03/2025	20:01:32.802	1		82.83
			1	82.83
			1	82.83
21/03/2025	20:01:17.935	4		82.80
			4	82.80
			4	82.80
21/03/2025	20:01:04.830	2		82.69
			2	82.69
			2	82.69
21/03/2025	20:00:32.943	3		82.69
			3	82.69
			3	82.69
21/03/2025	20:00:18.549	1		82.85
			1	82.85
			1	82.85
21/03/2025	20:00:16.223	1		82.86
			1	82.86
			1	82.86
21/03/2025	19:59:15.746	2		82.92
			2	82.92
			2	82.92
21/03/2025	19:59:01.859	1		82.94
			1	82.94
			1	82.94
21/03/2025	19:58:40.124	1		82.78
			1	82.78
			1	82.78
21/03/2025	19:58:32.168	3		82.77
			3	82.77
			3	82.77
21/03/2025	19:58:20.603	2		82.93
			2	82.93
			2	82.93
21/03/2025	19:58:16.974	3		82.92
			3	82.92
			3	82.92
21/03/2025	19:57:32.807	1		82.91
			1	82.91
			1	82.91
21/03/2025	19:50:06.102	1		82.90
			1	82.90
			1	82.90
21/03/2025	19:49:32.283	3		82.72
			3	82.72
			3	82.72
21/03/2025	19:49:31.376	2		82.88
			2	82.88
			2	82.88
21/03/2025	19:49:16.086	1		82.85
			1	82.85
			1	82.85
21/03/2025	19:49:09.245	13		82.85
			13	82.85
			13	82.85
21/03/2025	19:46:04.626	13		82.90
			13	82.90
			13	82.90
21/03/2025	19:45:00.648	1		82.80
			1	82.80
			1	82.80
21/03/2025	19:44:21.115	1		82.95
			1	82.95
			1	82.95
21/03/2025	19:44:01.410	3		82.79
			3	82.79
			3	82.79
21/03/2025	19:43:42.784	1		82.93
			1	82.93
			1	82.93
21/03/2025	19:42:44.823	1		82.93
			1	82.93
			1	82.93
21/03/2025	19:42:01.052	3		82.79
			3	82.79
			3	82.79
21/03/2025	19:38:36.157	1		82.91
			1	82.91
			1	82.91
21/03/2025	19:38:14.399	1		82.92
			1	82.92
			1	82.92
21/03/2025	19:37:39.983	2		82.74
			2	82.74
			2	82.74
21/03/2025	19:36:12.520	12		82.69
			12	82.69
			12	82.69
21/03/2025	19:35:15.434	1		82.84
			1	82.84
			1	82.84
21/03/2025	19:33:59.557	20		82.88
			20	82.88
			20	82.88
21/03/2025	19:32:32.056	3		82.76
			3	82.76
			3	82.76
21/03/2025	19:32:01.568	1		82.90
			1	82.90
			1	82.90
21/03/2025	19:31:56.839	1		82.89
			1	82.89
			1	82.89
21/03/2025	19:30:50.430	1		82.85
			1	82.85
			1	82.85
21/03/2025	19:30:41.876	2		82.82
			2	82.82
			2	82.82
21/03/2025	19:30:19.139	1		82.82
			1	82.82
			1	82.82
21/03/2025	19:27:31.558	3		82.68
			3	82.68
			3	82.68
21/03/2025	19:27:20.381	3		82.85
			3	82.85
			3	82.85
21/03/2025	19:26:08.113	1		82.86
			1	82.86
			1	82.86
21/03/2025	19:25:07.831	180		82.89
			180	82.89
			180	82.89
21/03/2025	19:25:01.488	2		82.90
			2	82.90
			2	82.90
21/03/2025	19:24:23.431	1		82.89
			1	82.89
			1	82.89
21/03/2025	19:21:02.318	3		82.81
			3	82.81
			3	82.81
21/03/2025	19:20:36.771	1		82.98
			1	82.98
			1	82.98
21/03/2025	19:20:36.163	2		82.98
			2	82.98
			2	82.98
21/03/2025	19:20:28.116	1		82.99
			1	82.99
			1	82.99
21/03/2025	19:17:38.862	2		82.80
			2	82.80
			2	82.80
21/03/2025	19:15:45.053	2		82.92
			2	82.92
			2	82.92
21/03/2025	19:15:07.624	1		82.95
			1	82.95
			1	82.95
21/03/2025	19:12:42.491	40		82.95
			40	82.95
			40	82.95
21/03/2025	19:11:01.180	1		82.96
			1	82.96
			1	82.96
21/03/2025	19:10:33.114	3		82.79
			3	82.79
			3	82.79
21/03/2025	19:07:57.168	1		82.80
			1	82.80
			1	82.80
21/03/2025	19:06:03.971	3		82.94
			3	82.94
			3	82.94
21/03/2025	19:03:01.539	1		82.93
			1	82.93
			1	82.93
21/03/2025	19:02:31.945	1		82.79
			1	82.79
			1	82.79
21/03/2025	19:02:28.010	5		82.95
			5	82.95
			5	82.95
21/03/2025	18:56:58.095	1		82.94
			1	82.94
			1	82.94
21/03/2025	18:56:02.240	1		82.98
			1	82.98
			1	82.98
21/03/2025	18:55:57.203	1		82.99
			1	82.99
			1	82.99
21/03/2025	18:55:40.899	1		82.84
			1	82.84
			1	82.84
21/03/2025	18:55:39.391	1		82.85
			1	82.85
			1	82.85
21/03/2025	18:53:01.298	4		82.89
			4	82.89
			4	82.89
21/03/2025	18:52:48.727	1		83.04
			1	83.04
			1	83.04
21/03/2025	18:52:33.120	1		83.04
			1	83.04
			1	83.04
21/03/2025	18:50:25.223	1		83.06
			1	83.06
			1	83.06
21/03/2025	18:49:02.794	7		82.99
			7	82.99
			7	82.99
21/03/2025	18:47:47.448	1		82.95
			1	82.95
			1	82.95
21/03/2025	18:47:46.337	1		82.80
			1	82.80
			1	82.80
21/03/2025	18:46:27.951	1		82.99
			1	82.99
			1	82.99
21/03/2025	18:45:32.113	3		82.82
			3	82.82
			3	82.82
21/03/2025	18:45:01.324	1		82.95
			1	82.95
			1	82.95
21/03/2025	18:44:12.503	2		82.82
			2	82.82
			2	82.82
21/03/2025	18:43:35.289	1		82.98
			1	82.98
			1	82.98
21/03/2025	18:40:04.448	2		82.94
			2	82.94
			2	82.94
21/03/2025	18:39:20.399	13		82.92
			13	82.92
			13	82.92
21/03/2025	18:37:03.736	2		82.87
			2	82.87
			2	82.87
21/03/2025	18:37:02.361	3		82.71
			3	82.71
			3	82.71
21/03/2025	18:36:47.985	1		82.87
			1	82.87
			1	82.87
21/03/2025	18:33:04.712	1		82.83
			1	82.83
			1	82.83
21/03/2025	18:32:27.153	2		82.80
			2	82.80
			2	82.80
21/03/2025	18:32:09.233	1		82.78
			1	82.78
			1	82.78
21/03/2025	18:31:01.283	1		82.86
			1	82.86
			1	82.86
21/03/2025	18:30:39.542	10		82.71
			10	82.71
			10	82.71
21/03/2025	18:30:02.195	3		82.73
			3	82.73
			3	82.73
21/03/2025	18:29:54.046	3		82.87
			3	82.87
			3	82.87
21/03/2025	18:29:47.115	1		82.88
			1	82.88
			1	82.88
21/03/2025	18:28:59.738	1		82.91
			1	82.91
			1	82.91
21/03/2025	18:27:36.130	3		82.91
			3	82.91
			3	82.91
21/03/2025	18:26:47.586	181		82.95
			181	82.95
			181	82.95
21/03/2025	18:24:48.277	3		82.99
			3	82.99
			3	82.99
21/03/2025	18:24:04.800	12		83.02
			12	83.02
			12	83.02
21/03/2025	18:23:32.313	1		83.02
			1	83.02
			1	83.02
21/03/2025	18:23:23.254	1		82.85
			1	82.85
			1	82.85
21/03/2025	18:22:01.233	3		82.81
			3	82.81
			3	82.81
21/03/2025	18:21:53.673	1		82.94
			1	82.94
			1	82.94
21/03/2025	18:18:57.638	1		82.93
			1	82.93
			1	82.93
21/03/2025	18:17:01.658	8		82.99
			8	82.99
			8	82.99
21/03/2025	18:16:09.317	1		82.97
			1	82.97
			1	82.97
21/03/2025	18:15:30.667	1		82.98
			1	82.98
			1	82.98
21/03/2025	18:15:01.382	3		82.83
			3	82.83
			3	82.83
21/03/2025	18:14:42.677	1		82.83
			1	82.83
			1	82.83
21/03/2025	18:14:40.354	1		82.97
			1	82.97
			1	82.97
21/03/2025	18:14:26.874	7		82.99
			7	82.99
			7	82.99
21/03/2025	18:12:28.124	2		83.06
			2	83.06
			2	83.06
21/03/2025	18:11:41.645	2		83.04
			2	83.04
			2	83.04
21/03/2025	18:10:31.801	1		83.11
			1	83.11
			1	83.11
21/03/2025	18:10:11.069	1		82.96
			1	82.96
			1	82.96
21/03/2025	18:09:53.357	1		82.95
			1	82.95
			1	82.95
21/03/2025	18:08:32.632	1		82.89
			1	82.89
			1	82.89
21/03/2025	18:05:50.614	1		83.03
			1	83.03
			1	83.03
21/03/2025	18:05:42.248	1		83.02
			1	83.02
			1	83.02
21/03/2025	18:04:32.191	3		82.83
			3	82.83
			3	82.83
21/03/2025	18:04:22.325	1		82.98
			1	82.98
			1	82.98
21/03/2025	18:03:31.107	1		83.00
			1	83.00
			1	83.00
21/03/2025	18:03:01.307	1		83.00
			1	83.00
			1	83.00
21/03/2025	18:02:47.519	1		82.99
			1	82.99
			1	82.99
21/03/2025	18:02:39.371	19		82.83
			19	82.83
			19	82.83
21/03/2025	18:02:24.580	1		83.00
			1	83.00
			1	83.00
21/03/2025	18:00:02.459	1		83.06
			1	83.06
			1	83.06
21/03/2025	17:59:33.570	1		82.90
			1	82.90
			1	82.90
21/03/2025	17:59:01.775	1		83.06
			1	83.06
			1	83.06
21/03/2025	17:58:55.142	1		82.90
			1	82.90
			1	82.90
21/03/2025	17:58:50.001	1		83.06
			1	83.06
			1	83.06
21/03/2025	17:57:31.108	3		82.87
			3	82.87
			3	82.87
21/03/2025	17:57:23.859	1		83.00
			1	83.00
			1	83.00
21/03/2025	17:55:26.597	1		82.93
			1	82.93
			1	82.93
21/03/2025	17:53:34.337	3		82.92
			3	82.92
			3	82.92
21/03/2025	17:52:02.997	2		82.96
			2	82.96
			2	82.96
21/03/2025	17:51:02.197	3		82.77
			3	82.77
			3	82.77
21/03/2025	17:50:41.746	2		82.90
			2	82.90
			2	82.90
21/03/2025	17:47:01.132	3		82.86
			3	82.86
			3	82.86
21/03/2025	17:44:56.541	1		82.78
			1	82.78
			1	82.78
21/03/2025	17:43:09.282	1		82.83
			1	82.83
			1	82.83
21/03/2025	17:40:45.765	25		82.67
			25	82.67
			25	82.67
21/03/2025	17:39:24.938	1		82.64
			1	82.64
			1	82.64
21/03/2025	17:38:00.182	1		82.63
			1	82.63
			1	82.63
21/03/2025	17:37:32.396	1		82.79
			1	82.79
			1	82.79
21/03/2025	17:37:26.853	25		82.80
			25	82.80
			25	82.80
21/03/2025	17:37:01.083	1		82.78
			1	82.78
			1	82.78
21/03/2025	17:36:58.972	1		82.63
			1	82.63
			1	82.63
21/03/2025	17:35:52.322	2		82.81
			2	82.81
			2	82.81
21/03/2025	17:35:01.989	3		82.69
			3	82.69
			3	82.69
21/03/2025	17:34:31.911	13		82.82
			13	82.82
			13	82.82
21/03/2025	17:30:43.961	1		82.84
			1	82.84
			1	82.84
21/03/2025	17:27:23.546	1		82.83
			1	82.83
			1	82.83
21/03/2025	17:23:38.743	1		82.78
			1	82.78
			1	82.78
21/03/2025	17:22:55.163	13		82.79
			13	82.79
			13	82.79
21/03/2025	17:21:12.987	1		82.78
			1	82.78
			1	82.78
21/03/2025	17:21:11.420	6		82.83
			6	82.83
			6	82.83
21/03/2025	17:20:53.662	250		82.81
			250	82.81
			250	82.81
21/03/2025	17:19:10.877	2 000		82.78
			2 000	82.78
			2 000	82.78
21/03/2025	17:18:39.183	1		82.76
			1	82.76
			1	82.76
21/03/2025	17:17:41.166	1		82.70
			1	82.70
			1	82.70
21/03/2025	17:17:40.779	1		82.72
			1	82.72
			1	82.72
21/03/2025	17:16:38.686	10		82.70
			10	82.70
			10	82.70
21/03/2025	17:16:31.537	30		82.66
			30	82.66
			30	82.66
21/03/2025	17:15:02.108	1		82.72
			1	82.72
			1	82.72
21/03/2025	17:14:50.820	1		82.66
			1	82.66
			1	82.66
21/03/2025	17:14:17.898	1		82.72
			1	82.72
			1	82.72
21/03/2025	17:13:36.009	1		82.66
			1	82.66
			1	82.66
21/03/2025	17:12:25.418	1		82.62
			1	82.62
			1	82.62
21/03/2025	17:10:33.971	5		82.66
			5	82.66
			5	82.66
21/03/2025	17:09:41.586	2		82.44
			2	82.44
			2	82.44
21/03/2025	17:09:17.811	8		82.65
			8	82.65
			8	82.65
21/03/2025	17:07:44.630	1		82.61
			1	82.61
			1	82.61
21/03/2025	17:07:39.801	1		82.41
			1	82.41
			1	82.41
21/03/2025	17:06:02.341	1		82.57
			1	82.57
			1	82.57
21/03/2025	17:05:55.991	2		82.33
			2	82.33
			2	82.33
21/03/2025	17:05:32.330	3		82.33
			3	82.33
			3	82.33
21/03/2025	17:05:18.429	1		82.56
			1	82.56
			1	82.56
21/03/2025	17:04:54.767	102		82.33
			102	82.33
			102	82.33
21/03/2025	17:01:28.213	4		82.51
			4	82.51
			4	82.51
21/03/2025	17:01:18.340	7		82.41
			7	82.41
			7	82.41
21/03/2025	16:59:28.236	2		82.49
			2	82.49
			2	82.49
21/03/2025	16:57:15.569	1		82.49
			1	82.49
			1	82.49
21/03/2025	16:57:10.636	1		82.49
			1	82.49
			1	82.49
21/03/2025	16:57:02.584	3		82.41
			3	82.41
			3	82.41
21/03/2025	16:56:57.041	2		82.52
			2	82.52
			2	82.52
21/03/2025	16:55:14.920	1		82.49
			1	82.49
			1	82.49
21/03/2025	16:54:15.985	20		82.41
			20	82.41
			20	82.41
21/03/2025	16:53:14.046	2		82.46
			2	82.46
			2	82.46
21/03/2025	16:52:56.730	2		82.47
			2	82.47
			2	82.47
21/03/2025	16:52:54.820	1		82.47
			1	82.47
			1	82.47
21/03/2025	16:52:32.161	1		82.42
			1	82.42
			1	82.42
21/03/2025	16:52:02.258	2		82.40
			2	82.40
			2	82.40
21/03/2025	16:46:45.278	10		82.29
			10	82.29
			10	82.29
21/03/2025	16:46:01.930	3		82.27
			3	82.27
			3	82.27
21/03/2025	16:45:42.099	1		82.28
			1	82.28
			1	82.28
21/03/2025	16:43:42.167	2		82.24
			2	82.24
			2	82.24
21/03/2025	16:43:21.110	1		82.25
			1	82.25
			1	82.25
21/03/2025	16:40:36.603	1		82.40
			1	82.40
			1	82.40
21/03/2025	16:40:00.845	1		82.36
			1	82.36
			1	82.36
21/03/2025	16:39:14.707	10		82.37
			10	82.37
			10	82.37
21/03/2025	16:37:10.654	3		82.38
			3	82.38
			3	82.38
21/03/2025	16:32:49.146	2		82.44
			2	82.44
			2	82.44
21/03/2025	16:32:45.268	100		82.43
			100	82.43
			100	82.43
21/03/2025	16:31:58.769	3		82.38
			3	82.38
			3	82.38
21/03/2025	16:29:59.723	1		82.36
			1	82.36
			1	82.36
21/03/2025	16:28:49.920	3		82.37
			3	82.37
			3	82.37
21/03/2025	16:28:31.976	1		82.36
			1	82.36
			1	82.36
21/03/2025	16:28:20.981	4		82.35
			4	82.35
			4	82.35
21/03/2025	16:25:43.602	1		82.40
			1	82.40
			1	82.40
21/03/2025	16:24:38.322	11		82.39
			11	82.39
			11	82.39
21/03/2025	16:24:37.922	1		82.38
			1	82.38
			1	82.38
21/03/2025	16:23:45.241	1		82.40
			1	82.40
			1	82.40
21/03/2025	16:23:31.530	1		82.41
			1	82.41
			1	82.41
21/03/2025	16:23:27.299	1		82.40
			1	82.40
			1	82.40
21/03/2025	16:22:55.268	1		82.45
			1	82.45
			1	82.45
21/03/2025	16:22:50.547	3		82.44
			3	82.44
			3	82.44
21/03/2025	16:22:29.488	1		82.45
			1	82.45
			1	82.45
21/03/2025	16:22:08.336	1		82.42
			1	82.42
			1	82.42
21/03/2025	16:22:05.211	1		82.40
			1	82.40
			1	82.40
21/03/2025	16:21:21.660	15		82.42
			15	82.42
			15	82.42
21/03/2025	16:20:18.426	2		82.43
			2	82.43
			2	82.43
21/03/2025	16:19:31.769	1		82.48
			1	82.48
			1	82.48
21/03/2025	16:19:02.537	1		82.51
			1	82.51
			1	82.51
21/03/2025	16:16:22.280	3		82.47
			3	82.47
			3	82.47
21/03/2025	16:15:53.979	1		82.47
			1	82.47
			1	82.47
21/03/2025	16:13:01.662	1		82.61
			1	82.61
			1	82.61
21/03/2025	16:12:49.355	1		82.60
			1	82.60
			1	82.60
21/03/2025	16:12:15.389	1		82.60
			1	82.60
			1	82.60
21/03/2025	16:10:48.332	1		82.62
			1	82.62
			1	82.62
21/03/2025	16:10:20.216	11		82.62
			11	82.62
			11	82.62
21/03/2025	16:08:01.534	1		82.62
			1	82.62
			1	82.62
21/03/2025	16:07:33.231	1		82.61
			1	82.61
			1	82.61
21/03/2025	16:06:01.441	3		82.60
			3	82.60
			3	82.60
21/03/2025	16:05:44.896	2		82.61
			2	82.61
			2	82.61
21/03/2025	16:05:40.162	10		82.61
			10	82.61
			10	82.61
21/03/2025	16:05:25.526	3		82.61
			3	82.61
			3	82.61
21/03/2025	16:04:56.814	1		82.62
			1	82.62
			1	82.62
21/03/2025	16:03:43.952	1		82.63
			1	82.63
			1	82.63
21/03/2025	16:03:31.665	1		82.62
			1	82.62
			1	82.62
21/03/2025	16:03:20.887	1		82.59
			1	82.59
			1	82.59
21/03/2025	16:02:40.900	500		82.65
			500	82.65
			500	82.65
21/03/2025	16:01:31.349	1		82.64
			1	82.64
			1	82.64
21/03/2025	16:01:25.510	1		82.62
			1	82.62
			1	82.62
21/03/2025	16:01:00.630	1		82.63
			1	82.63
			1	82.63
21/03/2025	15:59:01.484	1		82.57
			1	82.57
			1	82.57
21/03/2025	15:58:42.027	5		82.58
			5	82.58
			5	82.58
21/03/2025	15:57:53.174	6		82.54
			6	82.54
			6	82.54
21/03/2025	15:57:04.118	1		82.58
			1	82.58
			1	82.58
21/03/2025	15:57:01.503	1		82.59
			1	82.59
			1	82.59
21/03/2025	15:56:53.647	1		82.57
			1	82.57
			1	82.57
21/03/2025	15:53:24.770	30		82.41
			30	82.41
			30	82.41
21/03/2025	15:52:41.963	160		82.38
			160	82.38
			160	82.38
21/03/2025	15:52:32.534	3		82.39
			3	82.39
			3	82.39
21/03/2025	15:52:06.954	1		82.36
			1	82.36
			1	82.36
21/03/2025	15:50:33.335	1		82.45
			1	82.45
			1	82.45
21/03/2025	15:47:55.061	1		82.41
			1	82.41
			1	82.41
21/03/2025	15:46:58.316	2		82.39
			2	82.39
			2	82.39
21/03/2025	15:46:50.251	1		82.39
			1	82.39
			1	82.39
21/03/2025	15:46:39.868	1		82.42
			1	82.42
			1	82.42
21/03/2025	15:45:03.536	1 292		82.39
			1 292	82.39
			1 292	82.39
21/03/2025	15:45:03.040	256		82.38
			256	82.38
			256	82.38
21/03/2025	15:43:31.447	4		82.33
			4	82.33
			4	82.33
21/03/2025	15:41:14.334	1		82.39
			1	82.39
			1	82.39
21/03/2025	15:40:55.085	2		82.33
			2	82.33
			2	82.33
21/03/2025	15:36:42.613	1		82.44
			1	82.44
			1	82.44
21/03/2025	15:35:49.988	6		82.48
			6	82.48
			6	82.48
21/03/2025	15:29:55.524	1		82.37
			1	82.37
			1	82.37
21/03/2025	15:29:53.812	20		82.40
			20	82.40
			20	82.40
21/03/2025	15:29:17.882	1		82.43
			1	82.43
			1	82.43
21/03/2025	15:27:59.199	345		82.40
			345	82.40
			345	82.40
21/03/2025	15:25:31.264	3		82.34
			3	82.34
			3	82.34
21/03/2025	15:25:01.464	2		82.42
			2	82.42
			2	82.42
21/03/2025	15:22:20.743	1		82.33
			1	82.33
			1	82.33
21/03/2025	15:21:31.418	1		82.26
			1	82.26
			1	82.26
21/03/2025	15:17:43.305	1		82.23
			1	82.23
			1	82.23
21/03/2025	15:14:35.888	100		82.27
			100	82.27
			100	82.27
21/03/2025	15:12:52.919	1		82.19
			1	82.19
			1	82.19
21/03/2025	15:10:17.137	600		82.14
			600	82.14
			600	82.14
21/03/2025	15:10:15.649	1		82.14
			1	82.14
			1	82.14
21/03/2025	15:09:16.635	1		82.21
			1	82.21
			1	82.21
21/03/2025	15:08:31.984	1		82.31
			1	82.31
			1	82.31
21/03/2025	15:08:31.484	1		82.31
			1	82.31
			1	82.31
21/03/2025	15:08:26.537	3		82.33
			3	82.33
			3	82.33
21/03/2025	15:08:01.142	2		82.27
			2	82.27
			2	82.27
21/03/2025	15:07:59.531	13		82.31
			13	82.31
			13	82.31
21/03/2025	15:07:32.326	1		82.30
			1	82.30
			1	82.30

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 CET (UTC+1)

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: 99.8536 / Ask: 100.0154
Volume: 18 021
+0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
21/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice