Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

952

870

82.80

Date	Time	Volume	Order Volume	Price
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
21/03/2025	15:07:11.377	1		82.25
			1	82.25
			1	82.25
21/03/2025	15:07:01.388	1		82.31
			1	82.31
			1	82.31
21/03/2025	15:06:32.983	1		82.29
			1	82.29
			1	82.29
21/03/2025	15:06:01.158	3		82.24
			3	82.24
			3	82.24
21/03/2025	15:05:57.526	1		82.32
			1	82.32
			1	82.32
21/03/2025	15:05:03.734	1		82.31
			1	82.31
			1	82.31
21/03/2025	15:03:20.582	1		82.31
			1	82.31
			1	82.31
21/03/2025	15:01:52.915	1		82.26
			1	82.26
			1	82.26
21/03/2025	15:01:44.147	1		82.27
			1	82.27
			1	82.27
21/03/2025	15:00:33.808	12		82.31
			12	82.31
			12	82.31
21/03/2025	15:00:20.413	64		82.30
			64	82.30
			64	82.30
21/03/2025	14:56:03.311	4		82.36
			4	82.36
			4	82.36
21/03/2025	14:55:56.671	1		82.36
			1	82.36
			1	82.36
21/03/2025	14:55:33.934	1		82.37
			1	82.37
			1	82.37
21/03/2025	14:51:00.434	5		82.40
			5	82.40
			5	82.40
21/03/2025	14:50:21.165	5		82.36
			5	82.36
			5	82.36
21/03/2025	14:48:23.538	1		82.32
			1	82.32
			1	82.32
21/03/2025	14:46:45.127	80		82.28
			80	82.28
			80	82.28
21/03/2025	14:45:41.286	1		82.23
			1	82.23
			1	82.23
21/03/2025	14:45:31.805	3		82.20
			3	82.20
			3	82.20
21/03/2025	14:45:01.401	1		82.24
			1	82.24
			1	82.24
21/03/2025	14:44:31.698	6		82.22
			6	82.22
			6	82.22
21/03/2025	14:44:01.393	1		82.29
			1	82.29
			1	82.29
21/03/2025	14:43:55.443	1		82.25
			1	82.25
			1	82.25
21/03/2025	14:41:31.329	1		82.25
			1	82.25
			1	82.25
21/03/2025	14:41:17.019	1		82.18
			1	82.18
			1	82.18
21/03/2025	14:38:31.682	3		82.10
			3	82.10
			3	82.10
21/03/2025	14:38:21.514	1		82.15
			1	82.15
			1	82.15
21/03/2025	14:37:40.330	80		82.08
			80	82.08
			80	82.08
21/03/2025	14:37:27.004	1		82.19
			1	82.19
			1	82.19
21/03/2025	14:37:17.742	1		82.18
			1	82.18
			1	82.18
21/03/2025	14:36:29.799	6		82.11
			6	82.11
			6	82.11
21/03/2025	14:36:06.764	1		82.05
			1	82.05
			1	82.05
21/03/2025	14:34:58.729	1		82.26
			1	82.26
			1	82.26
21/03/2025	14:34:05.401	25		82.37
			25	82.37
			25	82.37
21/03/2025	14:33:57.253	1		82.34
			1	82.34
			1	82.34
21/03/2025	14:31:01.884	3		82.13
			3	82.13
			3	82.13
21/03/2025	14:30:28.618	1		82.43
			1	82.43
			1	82.43
21/03/2025	14:30:15.320	10		82.28
			10	82.28
			10	82.28
21/03/2025	14:30:01.596	1		82.07
			1	82.07
			1	82.07
21/03/2025	14:28:58.841	1		82.01
			1	82.01
			1	82.01
21/03/2025	14:27:39.986	1		81.93
			1	81.93
			1	81.93
21/03/2025	14:27:16.322	1		81.95
			1	81.95
			1	81.95
21/03/2025	14:27:01.021	1		81.91
			1	81.91
			1	81.91
21/03/2025	14:26:31.470	1		81.89
			1	81.89
			1	81.89
21/03/2025	14:23:37.115	3		81.97
			3	81.97
			3	81.97
21/03/2025	14:22:58.739	4		81.96
			4	81.96
			4	81.96
21/03/2025	14:21:33.684	2		81.98
			2	81.98
			2	81.98
21/03/2025	14:19:37.955	1		82.02
			1	82.02
			1	82.02
21/03/2025	14:19:11.087	1		81.98
			1	81.98
			1	81.98
21/03/2025	14:18:04.129	1		82.00
			1	82.00
			1	82.00
21/03/2025	14:17:31.307	3		81.96
			3	81.96
			3	81.96
21/03/2025	14:17:08.251	1		81.97
			1	81.97
			1	81.97
21/03/2025	14:16:27.873	25		81.97
			25	81.97
			25	81.97
21/03/2025	14:16:05.214	1		81.95
			1	81.95
			1	81.95
21/03/2025	14:16:02.594	1		81.97
			1	81.97
			1	81.97
21/03/2025	14:15:46.690	5		81.99
			5	81.99
			5	81.99
21/03/2025	14:14:10.928	25		81.97
			25	81.97
			25	81.97
21/03/2025	14:11:54.998	2		81.96
			2	81.96
			2	81.96
21/03/2025	14:11:25.188	12		82.00
			12	82.00
			12	82.00
21/03/2025	14:11:24.945	20		82.00
			20	82.00
			20	82.00
21/03/2025	14:08:28.543	2		81.95
			2	81.95
			2	81.95
21/03/2025	14:08:23.214	40		81.98
			40	81.98
			40	81.98
21/03/2025	14:06:31.514	56		82.00
			50	82.00
			56	82.00
			3	82.00
			3	82.00
21/03/2025	14:00:49.716	275		82.06
			275	82.06
			275	82.06
21/03/2025	14:00:01.995	50		82.07
			50	82.07
			50	82.07
21/03/2025	14:00:01.690	3		82.06
			3	82.06
			3	82.06
21/03/2025	13:59:31.893	1		82.08
			1	82.08
			1	82.08
21/03/2025	13:59:23.635	1		82.06
			1	82.06
			1	82.06
21/03/2025	13:58:01.062	3		82.08
			3	82.08
			3	82.08
21/03/2025	13:57:35.283	1		82.11
			1	82.11
			1	82.11
21/03/2025	13:56:27.107	1		82.14
			1	82.14
			1	82.14
21/03/2025	13:53:46.009	1		82.11
			1	82.11
			1	82.11
21/03/2025	13:53:20.035	1		82.12
			1	82.12
			1	82.12
21/03/2025	13:53:14.396	1		82.11
			1	82.11
			1	82.11
21/03/2025	13:51:44.605	1		82.15
			1	82.15
			1	82.15
21/03/2025	13:46:14.933	11		82.12
			11	82.12
			11	82.12
21/03/2025	13:41:04.742	2		82.10
			2	82.10
			2	82.10
21/03/2025	13:40:12.667	23		82.20
			20	82.20
			23	82.20
			3	82.20
21/03/2025	13:38:38.138	10		82.23
			10	82.23
			10	82.23
21/03/2025	13:36:37.800	20		82.30
			20	82.30
			20	82.30
21/03/2025	13:34:44.631	1		82.32
			1	82.32
			1	82.32
21/03/2025	13:32:29.359	2		82.34
			2	82.34
			2	82.34
21/03/2025	13:30:37.847	25		82.40
			25	82.40
			25	82.40
21/03/2025	13:29:50.571	1		82.36
			1	82.36
			1	82.36
21/03/2025	13:29:40.296	1		82.39
			1	82.39
			1	82.39
21/03/2025	13:29:29.210	2		82.40
			2	82.40
			2	82.40
21/03/2025	13:26:45.334	5		82.34
			5	82.34
			5	82.34
21/03/2025	13:26:01.842	3		82.35
			3	82.35
			3	82.35
21/03/2025	13:25:58.212	3		82.37
			3	82.37
			3	82.37
21/03/2025	13:25:52.577	1		82.37
			1	82.37
			1	82.37
21/03/2025	13:25:18.596	60		82.40
			60	82.40
			60	82.40
21/03/2025	13:23:15.127	3		82.36
			3	82.36
			3	82.36
21/03/2025	13:23:01.242	7		82.38
			7	82.38
			7	82.38
21/03/2025	13:22:45.220	2		82.38
			2	82.38
			2	82.38
21/03/2025	13:22:03.943	7		82.37
			7	82.37
			7	82.37
21/03/2025	13:21:16.629	2		82.36
			2	82.36
			2	82.36
21/03/2025	13:20:51.527	1		82.36
			1	82.36
			1	82.36
21/03/2025	13:20:42.670	8		82.34
			8	82.34
			8	82.34
21/03/2025	13:18:02.743	3		82.36
			3	82.36
			3	82.36
21/03/2025	13:17:34.762	1		82.36
			1	82.36
			1	82.36
21/03/2025	13:17:03.048	2		82.36
			2	82.36
			2	82.36
21/03/2025	13:16:39.794	1		82.38
			1	82.38
			1	82.38
21/03/2025	13:14:31.490	3		82.40
			3	82.40
			3	82.40
21/03/2025	13:14:18.399	1		82.42
			1	82.42
			1	82.42

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: 99.532 / Ask: 99.6914
Volume: 17 004
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
21/03/2025 @ 19:09:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice