Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1144

1062

81.49

Date	Time	Volume	Order Volume	Price
02/04/2025	21:28:14.394	223		81.49
			223	81.49
			223	81.49
02/04/2025	21:16:57.970	25		81.55
			25	81.55
			25	81.55
02/04/2025	20:59:26.038	1		81.22
			1	81.22
			1	81.22
02/04/2025	20:57:39.235	1		81.47
			1	81.47
			1	81.47
02/04/2025	20:57:12.967	1		81.49
			1	81.49
			1	81.49
02/04/2025	20:57:03.296	1		81.34
			1	81.34
			1	81.34
02/04/2025	20:56:12.060	26		81.39
			26	81.39
			26	81.39
02/04/2025	20:55:32.464	1		81.42
			1	81.42
			1	81.42
02/04/2025	20:54:25.042	1		81.43
			1	81.43
			1	81.43
02/04/2025	20:53:44.664	1		81.58
			1	81.58
			1	81.58
02/04/2025	20:52:37.417	1		81.41
			1	81.41
			1	81.41
02/04/2025	20:52:25.648	1		81.54
			1	81.54
			1	81.54
02/04/2025	20:51:12.058	1		81.58
			1	81.58
			1	81.58
02/04/2025	20:51:07.429	1		81.44
			1	81.44
			1	81.44
02/04/2025	20:46:37.803	464		81.51
			464	81.51
			464	81.51
02/04/2025	20:45:43.166	3		81.51
			3	81.51
			3	81.51
02/04/2025	20:45:20.123	1		81.66
			1	81.66
			1	81.66
02/04/2025	20:43:35.448	1		81.64
			1	81.64
			1	81.64
02/04/2025	20:43:05.552	1		81.68
			1	81.68
			1	81.68
02/04/2025	20:41:38.309	2		81.52
			2	81.52
			2	81.52
02/04/2025	20:41:19.185	3		81.66
			3	81.66
			3	81.66
02/04/2025	20:35:17.024	1		81.32
			1	81.32
			1	81.32
02/04/2025	20:34:51.164	2		81.45
			2	81.45
			2	81.45
02/04/2025	20:34:33.451	3		81.30
			3	81.30
			3	81.30
02/04/2025	20:34:30.433	1		81.45
			1	81.45
			1	81.45
02/04/2025	20:31:05.021	1		81.28
			1	81.28
			1	81.28
02/04/2025	20:30:10.022	7		81.22
			7	81.22
			7	81.22
02/04/2025	20:30:09.977	28		81.22
			28	81.22
			28	81.22
02/04/2025	20:28:25.093	2		81.47
			2	81.47
			2	81.47
02/04/2025	20:27:35.569	1		81.33
			1	81.33
			1	81.33
02/04/2025	20:26:48.762	1		81.35
			1	81.35
			1	81.35
02/04/2025	20:24:22.131	60		81.34
			60	81.34
			60	81.34
02/04/2025	20:23:55.475	5		81.50
			5	81.50
			5	81.50
02/04/2025	20:23:32.475	1		81.54
			1	81.54
			1	81.54
02/04/2025	20:22:33.869	1		81.61
			1	81.61
			1	81.61
02/04/2025	20:22:25.435	37		81.60
			37	81.60
			37	81.60
02/04/2025	20:19:22.589	1		81.57
			1	81.57
			1	81.57
02/04/2025	20:17:26.322	4		81.43
			4	81.43
			4	81.43
02/04/2025	20:17:03.172	123		81.59
			123	81.59
			123	81.59
02/04/2025	20:16:54.820	4		81.60
			4	81.60
			4	81.60
02/04/2025	20:14:42.631	1		81.66
			1	81.66
			1	81.66
02/04/2025	20:14:21.390	1		81.50
			1	81.50
			1	81.50
02/04/2025	20:13:49.601	1		81.52
			1	81.52
			1	81.52
02/04/2025	20:13:03.988	1		81.49
			1	81.49
			1	81.49
02/04/2025	20:11:48.584	1		81.62
			1	81.62
			1	81.62
02/04/2025	20:06:44.601	1		81.63
			1	81.63
			1	81.63
02/04/2025	20:05:42.814	1		81.64
			1	81.64
			1	81.64
02/04/2025	20:05:35.773	1		81.51
			1	81.51
			1	81.51
02/04/2025	20:04:43.846	6		81.57
			6	81.57
			6	81.57
02/04/2025	20:00:07.983	94		81.64
			94	81.64
			94	81.64
02/04/2025	20:00:06.674	1		81.78
			1	81.78
			1	81.78
02/04/2025	19:56:31.956	50		81.64
			50	81.64
			50	81.64
02/04/2025	19:55:55.809	1		81.78
			1	81.78
			1	81.78
02/04/2025	19:55:54.503	13		81.78
			13	81.78
			13	81.78
02/04/2025	19:55:53.802	1		81.63
			1	81.63
			1	81.63
02/04/2025	19:54:52.006	1		81.58
			1	81.58
			1	81.58
02/04/2025	19:54:37.204	4		81.74
			4	81.74
			4	81.74
02/04/2025	19:51:10.747	1		81.55
			1	81.55
			1	81.55
02/04/2025	19:50:38.947	1		81.53
			1	81.53
			1	81.53
02/04/2025	19:49:33.953	4		81.75
			4	81.75
			4	81.75
02/04/2025	19:48:58.524	2		81.73
			2	81.73
			2	81.73
02/04/2025	19:48:47.762	1		81.74
			1	81.74
			1	81.74
02/04/2025	19:48:02.365	3		81.65
			3	81.65
			3	81.65
02/04/2025	19:47:42.227	1		81.80
			1	81.80
			1	81.80
02/04/2025	19:47:12.022	11		81.62
			11	81.62
			11	81.62
02/04/2025	19:46:03.489	1		81.59
			1	81.59
			1	81.59
02/04/2025	19:44:59.743	1		81.68
			1	81.68
			1	81.68
02/04/2025	19:44:43.741	1		81.82
			1	81.82
			1	81.82
02/04/2025	19:44:13.324	3		81.63
			3	81.63
			3	81.63
02/04/2025	19:43:51.986	1		81.79
			1	81.79
			1	81.79
02/04/2025	19:43:45.340	1		81.81
			1	81.81
			1	81.81
02/04/2025	19:43:18.374	3		81.81
			3	81.81
			3	81.81
02/04/2025	19:43:06.389	1		81.66
			1	81.66
			1	81.66
02/04/2025	19:40:41.510	2		81.90
			2	81.90
			2	81.90
02/04/2025	19:40:12.012	3		81.79
			3	81.79
			3	81.79
02/04/2025	19:40:03.140	1		81.93
			1	81.93
			1	81.93
02/04/2025	19:38:31.553	30		81.93
			30	81.93
			30	81.93
02/04/2025	19:36:26.567	1		81.93
			1	81.93
			1	81.93
02/04/2025	19:36:09.455	1		81.93
			1	81.93
			1	81.93
02/04/2025	19:35:31.300	1		81.92
			1	81.92
			1	81.92
02/04/2025	19:33:13.014	3		81.80
			3	81.80
			3	81.80
02/04/2025	19:33:02.944	4		81.95
			4	81.95
			4	81.95
02/04/2025	19:32:49.046	1		81.97
			1	81.97
			1	81.97
02/04/2025	19:31:15.039	1		82.01
			1	82.01
			1	82.01
02/04/2025	19:30:41.222	1		81.84
			1	81.84
			1	81.84
02/04/2025	19:30:38.203	7		82.00
			7	82.00
			7	82.00
02/04/2025	19:30:09.998	4		82.04
			4	82.04
			4	82.04
02/04/2025	19:29:43.222	3		81.91
			3	81.91
			3	81.91
02/04/2025	19:29:26.508	2		82.08
			2	82.08
			2	82.08
02/04/2025	19:27:58.231	1		82.06
			1	82.06
			1	82.06
02/04/2025	19:27:56.119	1		82.06
			1	82.06
			1	82.06
02/04/2025	19:27:37.605	2		82.08
			2	82.08
			2	82.08
02/04/2025	19:26:13.249	1		82.09
			1	82.09
			1	82.09
02/04/2025	19:25:13.467	1		81.96
			1	81.96
			1	81.96
02/04/2025	19:24:39.839	1		81.95
			1	81.95
			1	81.95
02/04/2025	19:24:29.976	1		82.11
			1	82.11
			1	82.11
02/04/2025	19:20:56.130	2		82.14
			2	82.14
			2	82.14
02/04/2025	19:20:44.072	2		81.98
			2	81.98
			2	81.98
02/04/2025	19:20:06.908	4		81.99
			4	81.99
			4	81.99
02/04/2025	19:18:40.135	2		81.97
			2	81.97
			2	81.97
02/04/2025	19:17:38.040	67		82.13
			67	82.13
			67	82.13
02/04/2025	19:17:26.678	1		82.14
			1	82.14
			1	82.14
02/04/2025	19:16:18.705	7		82.18
			7	82.18
			7	82.18
02/04/2025	19:16:02.492	1		82.01
			1	82.01
			1	82.01
02/04/2025	19:15:53.239	2		82.16
			2	82.16
			2	82.16
02/04/2025	19:15:18.516	2		82.16
			2	82.16
			2	82.16
02/04/2025	19:12:12.498	3		82.06
			3	82.06
			3	82.06
02/04/2025	19:11:48.031	1		82.20
			1	82.20
			1	82.20
02/04/2025	19:10:53.885	1		82.19
			1	82.19
			1	82.19
02/04/2025	19:10:37.686	1		82.18
			1	82.18
			1	82.18
02/04/2025	19:09:43.233	3		81.98
			3	81.98
			3	81.98
02/04/2025	19:09:15.352	1		82.12
			1	82.12
			1	82.12
02/04/2025	19:09:13.743	5		82.13
			5	82.13
			5	82.13
02/04/2025	19:09:13.037	2		82.13
			2	82.13
			2	82.13
02/04/2025	19:08:30.574	1		82.14
			1	82.14
			1	82.14
02/04/2025	19:06:05.815	1		82.04
			1	82.04
			1	82.04
02/04/2025	19:03:43.289	1		82.04
			1	82.04
			1	82.04
02/04/2025	19:03:18.120	1		81.91
			1	81.91
			1	81.91
02/04/2025	18:59:08.437	1		81.99
			1	81.99
			1	81.99
02/04/2025	18:59:03.854	2		81.81
			2	81.81
			2	81.81
02/04/2025	18:55:52.393	1		82.04
			1	82.04
			1	82.04
02/04/2025	18:55:16.670	1		82.01
			1	82.01
			1	82.01
02/04/2025	18:55:12.126	3		81.83
			3	81.83
			3	81.83
02/04/2025	18:55:00.232	1		82.00
			1	82.00
			1	82.00
02/04/2025	18:53:59.438	1		82.03
			1	82.03
			1	82.03
02/04/2025	18:53:39.003	1		82.01
			1	82.01
			1	82.01
02/04/2025	18:53:11.731	1		81.85
			1	81.85
			1	81.85
02/04/2025	18:53:01.059	2		81.99
			2	81.99
			2	81.99
02/04/2025	18:52:35.770	3		82.10
			3	82.10
			3	82.10
02/04/2025	18:50:46.224	1		82.05
			1	82.05
			1	82.05
02/04/2025	18:50:42.906	3		81.91
			3	81.91
			3	81.91
02/04/2025	18:50:22.476	23		82.07
			23	82.07
			23	82.07
02/04/2025	18:50:07.274	1		82.04
			1	82.04
			1	82.04
02/04/2025	18:46:00.932	1		81.87
			1	81.87
			1	81.87
02/04/2025	18:45:41.510	200		81.73
			200	81.73
			200	81.73
02/04/2025	18:44:38.789	1		81.71
			1	81.71
			1	81.71
02/04/2025	18:43:22.570	2		81.83
			2	81.83
			2	81.83
02/04/2025	18:41:19.132	4		81.66
			4	81.66
			4	81.66
02/04/2025	18:40:56.896	1		81.78
			1	81.78
			1	81.78
02/04/2025	18:40:32.834	1		81.79
			1	81.79
			1	81.79
02/04/2025	18:40:15.513	5		81.80
			5	81.80
			5	81.80
02/04/2025	18:39:49.744	1		81.65
			1	81.65
			1	81.65
02/04/2025	18:39:34.851	8		81.63
			8	81.63
			8	81.63
02/04/2025	18:39:26.292	1		81.78
			1	81.78
			1	81.78
02/04/2025	18:37:14.552	30		81.57
			30	81.57
			30	81.57
02/04/2025	18:34:29.477	2		81.82
			2	81.82
			2	81.82
02/04/2025	18:34:28.573	1		81.66
			1	81.66
			1	81.66
02/04/2025	18:33:03.631	13		81.82
			13	81.82
			13	81.82
02/04/2025	18:32:55.006	50		81.67
			50	81.67
			50	81.67
02/04/2025	18:32:46.929	1		81.68
			1	81.68
			1	81.68
02/04/2025	18:32:42.498	1		81.84
			1	81.84
			1	81.84
02/04/2025	18:32:21.957	1		81.66
			1	81.66
			1	81.66
02/04/2025	18:30:56.510	1		81.65
			1	81.65
			1	81.65
02/04/2025	18:30:37.290	2		81.64
			2	81.64
			2	81.64
02/04/2025	18:27:25.183	1		81.73
			1	81.73
			1	81.73
02/04/2025	18:27:04.960	1		81.72
			1	81.72
			1	81.72
02/04/2025	18:26:27.313	2		81.70
			2	81.70
			2	81.70
02/04/2025	18:26:19.163	1		81.53
			1	81.53
			1	81.53
02/04/2025	18:26:06.981	5		81.69
			5	81.69
			5	81.69
02/04/2025	18:24:52.125	3		81.59
			3	81.59
			3	81.59
02/04/2025	18:24:17.864	30		81.74
			30	81.74
			30	81.74
02/04/2025	18:22:30.261	1		81.74
			1	81.74
			1	81.74
02/04/2025	18:21:12.451	2		81.74
			2	81.74
			2	81.74
02/04/2025	18:20:47.549	2		81.57
			2	81.57
			2	81.57
02/04/2025	18:20:40.405	1		81.58
			1	81.58
			1	81.58
02/04/2025	18:20:18.054	1		81.53
			1	81.53
			1	81.53
02/04/2025	18:20:15.956	4		81.70
			4	81.70
			4	81.70
02/04/2025	18:19:42.013	1		81.68
			1	81.68
			1	81.68
02/04/2025	18:19:24.002	2		81.54
			2	81.54
			2	81.54
02/04/2025	18:15:13.101	1		81.69
			1	81.69
			1	81.69
02/04/2025	18:14:47.537	1		81.49
			1	81.49
			1	81.49
02/04/2025	18:13:12.357	1		81.62
			1	81.62
			1	81.62
02/04/2025	18:13:01.880	1		81.50
			1	81.50
			1	81.50
02/04/2025	18:11:42.987	1		81.59
			1	81.59
			1	81.59
02/04/2025	18:11:27.977	1		81.42
			1	81.42
			1	81.42
02/04/2025	18:10:12.210	3		81.34
			3	81.34
			3	81.34
02/04/2025	18:09:40.700	1		81.50
			1	81.50
			1	81.50
02/04/2025	18:09:34.534	2		81.36
			2	81.36
			2	81.36
02/04/2025	18:09:01.457	7		81.51
			7	81.51
			7	81.51
02/04/2025	18:07:40.337	10		81.47
			10	81.47
			10	81.47
02/04/2025	18:06:12.565	1		81.51
			1	81.51
			1	81.51
02/04/2025	18:06:01.481	1		81.34
			1	81.34
			1	81.34
02/04/2025	18:05:29.278	1		81.43
			1	81.43
			1	81.43
02/04/2025	18:04:12.181	1		81.49
			1	81.49
			1	81.49
02/04/2025	18:03:56.868	1		81.30
			1	81.30
			1	81.30
02/04/2025	18:03:50.633	1		81.29
			1	81.29
			1	81.29
02/04/2025	18:03:36.149	50		81.29
			50	81.29
			50	81.29
02/04/2025	18:03:08.127	1		81.46
			1	81.46
			1	81.46
02/04/2025	17:59:50.815	1		81.27
			1	81.27
			1	81.27
02/04/2025	17:59:28.269	1		81.39
			1	81.39
			1	81.39
02/04/2025	17:59:18.581	3		81.26
			3	81.26
			3	81.26
02/04/2025	17:57:12.354	1		81.36
			1	81.36
			1	81.36
02/04/2025	17:56:44.060	1		81.20
			1	81.20
			1	81.20
02/04/2025	17:55:28.556	1		81.19
			1	81.19
			1	81.19
02/04/2025	17:53:48.398	1		81.31
			1	81.31
			1	81.31
02/04/2025	17:52:43.441	33		81.28
			33	81.28
			33	81.28
02/04/2025	17:52:40.962	4		81.30
			4	81.30
			4	81.30
02/04/2025	17:52:14.486	3		81.09
			3	81.09
			3	81.09
02/04/2025	17:51:50.014	2		81.23
			2	81.23
			2	81.23
02/04/2025	17:50:30.484	1		81.37
			1	81.37
			1	81.37
02/04/2025	17:48:50.616	1		81.35
			1	81.35
			1	81.35
02/04/2025	17:48:04.343	50		81.35
			50	81.35
			50	81.35
02/04/2025	17:47:12.349	7		81.43
			7	81.43
			7	81.43
02/04/2025	17:46:42.762	1		81.43
			1	81.43
			1	81.43
02/04/2025	17:46:30.985	1		81.28
			1	81.28
			1	81.28
02/04/2025	17:46:12.366	3		81.27
			3	81.27
			3	81.27
02/04/2025	17:46:04.205	1		81.44
			1	81.44
			1	81.44
02/04/2025	17:43:37.943	1		81.59
			1	81.59
			1	81.59
02/04/2025	17:43:27.767	1		81.62
			1	81.62
			1	81.62
02/04/2025	17:41:49.426	1		81.56
			1	81.56
			1	81.56
02/04/2025	17:37:04.094	1		81.53
			1	81.53
			1	81.53
02/04/2025	17:36:34.393	1		81.55
			1	81.55
			1	81.55
02/04/2025	17:35:52.917	1		81.49
			1	81.49
			1	81.49
02/04/2025	17:32:53.367	5		81.66
			5	81.66
			5	81.66
02/04/2025	17:32:27.497	1		81.69
			1	81.69
			1	81.69
02/04/2025	17:32:12.205	1		81.67
			1	81.67
			1	81.67
02/04/2025	17:31:55.788	1		81.49
			1	81.49
			1	81.49
02/04/2025	17:30:55.527	1		81.57
			1	81.57
			1	81.57
02/04/2025	17:30:13.358	1		81.61
			1	81.61
			1	81.61
02/04/2025	17:28:29.111	2		81.65
			2	81.65
			2	81.65
02/04/2025	17:28:14.097	1		81.64
			1	81.64
			1	81.64
02/04/2025	17:27:56.480	4		81.62
			4	81.62
			4	81.62
02/04/2025	17:27:03.117	2		81.62
			2	81.62
			2	81.62
02/04/2025	17:25:43.076	3		81.56
			3	81.56
			3	81.56
02/04/2025	17:25:11.145	1		81.56
			1	81.56
			1	81.56
02/04/2025	17:23:08.353	2		81.47
			2	81.47
			2	81.47
02/04/2025	17:23:00.090	2		81.48
			2	81.48
			2	81.48
02/04/2025	17:22:44.389	2		81.49
			2	81.49
			2	81.49
02/04/2025	17:22:28.286	1		81.46
			1	81.46
			1	81.46
02/04/2025	17:21:11.877	26		81.44
			26	81.44
			26	81.44
02/04/2025	17:21:06.725	1		81.48
			1	81.48
			1	81.48
02/04/2025	17:20:43.952	3		81.37
			3	81.37
			3	81.37
02/04/2025	17:20:27.144	1		81.38
			1	81.38
			1	81.38
02/04/2025	17:20:25.829	1		81.38
			1	81.38
			1	81.38
02/04/2025	17:18:10.730	62		81.29
			62	81.29
			62	81.29
02/04/2025	17:17:50.424	1		81.29
			1	81.29
			1	81.29
02/04/2025	17:17:12.037	1		81.25
			1	81.25
			1	81.25
02/04/2025	17:16:59.952	3		81.24
			3	81.24
			3	81.24
02/04/2025	17:16:12.818	3		81.22
			3	81.22
			3	81.22
02/04/2025	17:16:07.586	1		81.24
			1	81.24
			1	81.24
02/04/2025	17:13:44.009	2		81.28
			2	81.28
			2	81.28
02/04/2025	17:12:31.819	14		81.32
			14	81.32
			14	81.32
02/04/2025	17:12:14.496	1		81.34
			1	81.34
			1	81.34
02/04/2025	17:11:54.940	4		81.34
			4	81.34
			4	81.34
02/04/2025	17:11:52.049	51		81.32
			51	81.32
			51	81.32
02/04/2025	17:11:43.057	1		81.34
			1	81.34
			1	81.34
02/04/2025	17:11:12.572	1		81.34
			1	81.34
			1	81.34
02/04/2025	17:10:57.779	131		81.36
			131	81.36
			131	81.36
02/04/2025	17:10:53.097	36		81.34
			36	81.34
			36	81.34
02/04/2025	17:10:42.562	3		81.36
			3	81.36
			3	81.36
02/04/2025	17:10:36.723	1		81.34
			1	81.34
			1	81.34
02/04/2025	17:10:05.311	2		81.36
			2	81.36
			2	81.36
02/04/2025	17:09:40.829	1		81.35
			1	81.35
			1	81.35
02/04/2025	17:09:31.056	82		81.33
			82	81.33
			82	81.33
02/04/2025	17:08:39.272	1		81.34
			1	81.34
			1	81.34
02/04/2025	17:08:38.366	1		81.33
			1	81.33
			1	81.33
02/04/2025	17:07:17.757	100		81.35
			100	81.35
			100	81.35
02/04/2025	17:06:54.503	1		81.33
			1	81.33
			1	81.33
02/04/2025	17:06:46.641	1		81.30
			1	81.30
			1	81.30
02/04/2025	17:05:36.636	125		81.36
			125	81.36
			125	81.36
02/04/2025	17:05:33.617	2		81.36
			2	81.36
			2	81.36
02/04/2025	17:05:27.067	1		81.36
			1	81.36
			1	81.36
02/04/2025	17:05:16.439	55		81.36
			55	81.36
			55	81.36
02/04/2025	17:04:52.884	6		81.37
			6	81.37
			6	81.37
02/04/2025	17:04:44.251	1		81.38
			1	81.38
			1	81.38
02/04/2025	17:02:42.315	3		81.29
			3	81.29
			3	81.29
02/04/2025	17:02:08.780	7		81.33
			7	81.33
			7	81.33
02/04/2025	17:01:41.844	985		81.33
			985	81.33
			985	81.33
02/04/2025	17:01:28.518	1		81.36
			1	81.36
			1	81.36
02/04/2025	17:01:21.070	4		81.33
			4	81.33
			4	81.33
02/04/2025	16:59:03.217	1		81.38
			1	81.38
			1	81.38
02/04/2025	16:58:58.483	13		81.37
			13	81.37
			13	81.37
02/04/2025	16:58:46.598	2		81.39
			2	81.39
			2	81.39
02/04/2025	16:56:46.956	1		81.31
			1	81.31
			1	81.31
02/04/2025	16:56:26.630	3		81.29
			3	81.29
			3	81.29
02/04/2025	16:56:22.206	1		81.27
			1	81.27
			1	81.27
02/04/2025	16:56:19.138	5		81.27
			5	81.27
			5	81.27
02/04/2025	16:52:50.896	2		81.28
			2	81.28
			2	81.28
02/04/2025	16:52:24.922	1		81.32
			1	81.32
			1	81.32
02/04/2025	16:51:53.433	3		81.34
			3	81.34
			3	81.34
02/04/2025	16:51:23.362	13		81.35
			13	81.35
			13	81.35
02/04/2025	16:47:42.164	10		81.35
			10	81.35
			10	81.35
02/04/2025	16:47:21.307	1		81.40
			1	81.40
			1	81.40
02/04/2025	16:44:43.344	4		81.37
			4	81.37
			4	81.37
02/04/2025	16:44:30.652	1		81.34
			1	81.34
			1	81.34
02/04/2025	16:44:17.258	1		81.36
			1	81.36
			1	81.36
02/04/2025	16:40:30.941	2		81.40
			2	81.40
			2	81.40
02/04/2025	16:38:46.051	3		81.39
			3	81.39
			3	81.39
02/04/2025	16:38:17.372	1		81.41
			1	81.41
			1	81.41
02/04/2025	16:37:54.323	1		81.43
			1	81.43
			1	81.43
02/04/2025	16:36:50.271	95		81.40
			95	81.40
			95	81.40
02/04/2025	16:35:42.732	1		81.43
			1	81.43
			1	81.43
02/04/2025	16:35:32.460	1		81.43
			1	81.43
			1	81.43
02/04/2025	16:35:29.826	10		81.44
			10	81.44
			10	81.44
02/04/2025	16:35:29.522	1		81.44
			1	81.44
			1	81.44
02/04/2025	16:35:24.073	3		81.44
			3	81.44
			3	81.44
02/04/2025	16:34:49.588	123		81.46
			123	81.46
			123	81.46
02/04/2025	16:33:21.223	2		81.49
			2	81.49
			2	81.49
02/04/2025	16:33:11.958	1		81.50
			1	81.50
			1	81.50
02/04/2025	16:28:42.544	1		81.38
			1	81.38
			1	81.38
02/04/2025	16:28:26.534	1		81.41
			1	81.41
			1	81.41
02/04/2025	16:22:26.923	2		81.38
			2	81.38
			2	81.38
02/04/2025	16:20:42.277	37		81.37
			37	81.37
			37	81.37
02/04/2025	16:17:41.969	3		81.31
			3	81.31
			3	81.31
02/04/2025	16:17:36.114	1		81.31
			1	81.31
			1	81.31
02/04/2025	16:17:35.007	3		81.32
			3	81.32
			3	81.32
02/04/2025	16:17:21.116	2		81.35
			2	81.35
			2	81.35
02/04/2025	16:17:15.386	2		81.32
			2	81.32
			2	81.32
02/04/2025	16:13:53.091	7		81.22
			7	81.22
			7	81.22
02/04/2025	16:12:44.629	1		81.23
			1	81.23
			1	81.23
02/04/2025	16:12:44.433	2		81.23
			2	81.23
			2	81.23
02/04/2025	16:11:16.110	95		81.06
			95	81.06
			95	81.06
02/04/2025	16:10:29.923	1		81.21
			1	81.21
			1	81.21
02/04/2025	16:08:24.006	1		81.33
			1	81.33
			1	81.33
02/04/2025	16:07:00.815	2		81.48
			2	81.48
			2	81.48
02/04/2025	16:06:24.766	1		81.50
			1	81.50
			1	81.50
02/04/2025	16:05:21.844	1		81.47
			1	81.47
			1	81.47
02/04/2025	16:05:13.693	3		81.47
			3	81.47
			3	81.47
02/04/2025	16:04:44.194	1		81.54
			1	81.54
			1	81.54
02/04/2025	16:03:17.820	1		81.55
			1	81.55
			1	81.55
02/04/2025	16:03:13.643	2		81.55
			2	81.55
			2	81.55
02/04/2025	16:02:53.913	118		81.50
			45	81.50
			118	81.50
			73	81.50
02/04/2025	16:02:52.642	1		81.49
			1	81.49
			1	81.49
02/04/2025	16:02:35.522	1		81.49
			1	81.49
			1	81.49
02/04/2025	16:02:13.579	1		81.46
			1	81.46
			1	81.46
02/04/2025	16:02:02.902	1		81.42
			1	81.42
			1	81.42
02/04/2025	16:01:48.101	1		81.43
			1	81.43
			1	81.43
02/04/2025	16:01:29.256	1		81.41
			1	81.41
			1	81.41
02/04/2025	16:01:19.296	1		81.41
			1	81.41
			1	81.41
02/04/2025	16:00:13.546	3		81.21
			3	81.21
			3	81.21
02/04/2025	16:00:08.785	1		81.45
			1	81.45
			1	81.45
02/04/2025	16:00:01.530	2		81.47
			2	81.47
			2	81.47
02/04/2025	15:58:10.904	1		81.28
			1	81.28
			1	81.28

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

Vanguard S&P 500 UCITS ETF Bid: 99.4664 / Ask: 99.6262
Volume: 21 931
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice