Tradegate Exchange

iSh.STOXX Europe 600 U.ETF DE

155

153

53.32

Date	Time	Volume	Order Volume	Price
02/04/2025	21:58:36.346	100		53.32
			100	53.32
			100	53.32
02/04/2025	21:19:09.352	99		53.12
			99	53.12
			99	53.12
02/04/2025	20:59:53.860	10		53.09
			10	53.09
			10	53.09
02/04/2025	20:56:29.126	50		53.15
			50	53.15
			50	53.15
02/04/2025	20:55:09.613	15		53.15
			15	53.15
			15	53.15
02/04/2025	20:52:52.452	100		53.13
			100	53.13
			100	53.13
02/04/2025	20:45:27.262	282		53.18
			282	53.18
			282	53.18
02/04/2025	20:45:08.363	73		53.16
			73	53.16
			73	53.16
02/04/2025	20:39:23.244	2		53.15
			2	53.15
			2	53.15
02/04/2025	20:30:01.433	1		53.05
			1	53.05
			1	53.05
02/04/2025	20:28:43.768	70		53.06
			70	53.06
			70	53.06
02/04/2025	20:25:16.952	188		53.10
			188	53.10
			188	53.10
02/04/2025	20:02:52.019	102		53.17
			102	53.17
			102	53.17
02/04/2025	19:45:38.091	50		53.17
			50	53.17
			50	53.17
02/04/2025	19:43:48.014	10		53.17
			10	53.17
			10	53.17
02/04/2025	19:39:59.477	56		53.17
			56	53.17
			56	53.17
02/04/2025	19:32:29.174	465		53.22
			465	53.22
			465	53.22
02/04/2025	19:07:31.073	10		53.27
			10	53.27
			10	53.27
02/04/2025	18:53:55.902	6		53.21
			6	53.21
			6	53.21
02/04/2025	18:35:33.406	188		53.21
			188	53.21
			188	53.21
02/04/2025	18:19:21.198	20		53.18
			20	53.18
			20	53.18
02/04/2025	18:10:23.091	4		53.12
			4	53.12
			4	53.12
02/04/2025	17:59:45.181	58		53.07
			58	53.07
			58	53.07
02/04/2025	17:56:32.837	2		53.08
			2	53.08
			2	53.08
02/04/2025	17:53:36.898	36		53.09
			36	53.09
			36	53.09
02/04/2025	17:31:09.138	30		53.24
			30	53.24
			30	53.24
02/04/2025	17:25:11.856	19		53.19
			19	53.19
			19	53.19
02/04/2025	17:22:37.015	8		53.19
			8	53.19
			8	53.19
02/04/2025	17:19:26.162	2 100		53.15
			2 100	53.15
			2 100	53.15
02/04/2025	16:51:48.335	250		53.17
			250	53.17
			250	53.17
02/04/2025	16:43:27.906	50		53.18
			50	53.18
			50	53.18
02/04/2025	16:31:35.668	100		53.11
			100	53.11
			100	53.11
02/04/2025	16:29:24.462	40		53.07
			40	53.07
			40	53.07
02/04/2025	16:27:30.050	87		53.04
			87	53.04
			87	53.04
02/04/2025	16:19:26.947	49		53.10
			49	53.10
			49	53.10
02/04/2025	16:16:00.678	2		53.07
			2	53.07
			2	53.07
02/04/2025	16:15:22.144	2		53.09
			2	53.09
			2	53.09
02/04/2025	16:13:48.703	1		53.08
			1	53.08
			1	53.08
02/04/2025	16:00:05.706	1		52.97
			1	52.97
			1	52.97
02/04/2025	15:54:21.177	1		53.01
			1	53.01
			1	53.01
02/04/2025	15:47:27.339	40		53.01
			40	53.01
			40	53.01
02/04/2025	15:47:14.715	4		53.01
			4	53.01
			4	53.01
02/04/2025	15:46:55.198	30		53.01
			30	53.01
			30	53.01
02/04/2025	15:44:06.835	17		53.03
			17	53.03
			17	53.03
02/04/2025	15:39:56.642	7		53.05
			7	53.05
			7	53.05
02/04/2025	15:20:03.917	3		52.94
			3	52.94
			3	52.94
02/04/2025	15:17:33.016	70		52.94
			70	52.94
			70	52.94
02/04/2025	15:17:23.321	1		52.92
			1	52.92
			1	52.92
02/04/2025	14:56:18.583	28		52.98
			28	52.98
			28	52.98
02/04/2025	14:45:53.117	4		52.95
			4	52.95
			4	52.95
02/04/2025	14:45:17.106	90		52.95
			90	52.95
			90	52.95
02/04/2025	14:43:19.577	100		52.94
			100	52.94
			100	52.94
02/04/2025	14:41:18.433	471		52.94
			471	52.94
			471	52.94
02/04/2025	14:38:53.606	12		52.93
			12	52.93
			12	52.93
02/04/2025	14:33:33.384	30		52.86
			30	52.86
			30	52.86
02/04/2025	14:32:01.531	60		52.89
			60	52.89
			60	52.89
02/04/2025	14:26:05.439	200		52.91
			200	52.91
			200	52.91
02/04/2025	14:05:47.652	1		52.97
			1	52.97
			1	52.97
02/04/2025	14:04:58.215	14		52.99
			14	52.99
			14	52.99
02/04/2025	14:03:12.958	1		53.01
			1	53.01
			1	53.01
02/04/2025	14:01:24.060	2		53.03
			2	53.03
			2	53.03
02/04/2025	13:55:30.140	122		53.06
			122	53.06
			122	53.06
02/04/2025	13:55:09.869	527		53.05
			527	53.05
			527	53.05
02/04/2025	13:44:16.477	4		53.01
			4	53.01
			4	53.01
02/04/2025	13:29:29.318	5		53.09
			5	53.09
			5	53.09
02/04/2025	13:16:51.633	75		53.12
			75	53.12
			75	53.12
02/04/2025	13:00:24.659	2		53.09
			2	53.09
			2	53.09
02/04/2025	13:00:06.806	50		53.08
			50	53.08
			50	53.08
02/04/2025	12:53:06.319	25		53.09
			25	53.09
			25	53.09
02/04/2025	12:52:06.956	55		53.09
			55	53.09
			55	53.09
02/04/2025	12:39:50.700	180		53.06
			180	53.06
			180	53.06
02/04/2025	12:34:11.955	3		53.09
			3	53.09
			3	53.09
02/04/2025	12:33:38.861	1		53.10
			1	53.10
			1	53.10
02/04/2025	12:31:23.245	753		53.12
			753	53.12
			753	53.12
02/04/2025	12:31:10.717	1		53.12
			1	53.12
			1	53.12
02/04/2025	12:00:50.437	5		53.13
			5	53.13
			5	53.13
02/04/2025	11:56:57.450	1 000		53.16
			1 000	53.16
			1 000	53.16
02/04/2025	11:53:20.301	78		53.18
			78	53.18
			78	53.18
02/04/2025	11:42:40.130	2		53.19
			2	53.19
			2	53.19
02/04/2025	11:42:38.135	14		53.19
			14	53.19
			14	53.19
02/04/2025	11:42:16.531	16		53.20
			16	53.20
			16	53.20
02/04/2025	11:40:41.769	11		53.20
			11	53.20
			11	53.20
02/04/2025	11:39:00.832	50		53.21
			50	53.21
			50	53.21
02/04/2025	11:36:39.896	40		53.20
			40	53.20
			40	53.20
02/04/2025	11:35:36.270	25		53.19
			25	53.19
			25	53.19
02/04/2025	11:30:22.281	4		53.17
			4	53.17
			4	53.17
02/04/2025	11:20:47.219	47		53.14
			47	53.14
			47	53.14
02/04/2025	11:14:00.976	102		53.18
			102	53.18
			102	53.18
02/04/2025	11:06:21.574	36		53.14
			36	53.14
			36	53.14
02/04/2025	11:05:08.857	10		53.13
			10	53.13
			10	53.13
02/04/2025	10:54:46.477	9		53.14
			9	53.14
			9	53.14
02/04/2025	10:48:01.543	95		53.15
			95	53.15
			95	53.15
02/04/2025	10:46:44.005	1		53.15
			1	53.15
			1	53.15
02/04/2025	10:46:03.250	40		53.15
			40	53.15
			40	53.15
02/04/2025	10:39:54.057	1		53.16
			1	53.16
			1	53.16
02/04/2025	10:39:50.554	100		53.17
			100	53.17
			100	53.17
02/04/2025	10:36:19.310	188		53.12
			188	53.12
			188	53.12
02/04/2025	10:27:42.085	13		53.12
			13	53.12
			13	53.12
02/04/2025	10:21:47.435	70		53.08
			70	53.08
			70	53.08
02/04/2025	10:20:13.150	10		53.07
			10	53.07
			10	53.07
02/04/2025	10:12:18.314	1		53.01
			1	53.01
			1	53.01
02/04/2025	10:08:38.572	17		53.00
			17	53.00
			17	53.00
02/04/2025	10:06:55.885	188		52.99
			188	52.99
			188	52.99
02/04/2025	10:06:55.801	751		53.00
			751	53.00
			186	53.00
			565	53.00
02/04/2025	10:00:10.617	10		53.13
			10	53.13
			10	53.13
02/04/2025	09:58:39.582	1		53.15
			1	53.15
			1	53.15
02/04/2025	09:55:00.170	9		53.12
			9	53.12
			9	53.12
02/04/2025	09:51:28.487	95		53.16
			95	53.16
			95	53.16
02/04/2025	09:51:02.512	10		53.16
			10	53.16
			10	53.16
02/04/2025	09:48:41.822	91		53.16
			91	53.16
			91	53.16
02/04/2025	09:40:35.357	200		53.18
			200	53.18
			200	53.18
02/04/2025	09:36:55.698	1		53.21
			1	53.21
			1	53.21
02/04/2025	09:35:56.084	1 314		53.24
			1 314	53.24
			1 314	53.24
02/04/2025	09:35:54.067	3 000		53.24
			3 000	53.24
			3 000	53.24
02/04/2025	09:32:49.431	20		53.20
			20	53.20
			20	53.20
02/04/2025	09:31:10.556	5		53.21
			5	53.21
			5	53.21
02/04/2025	09:27:20.645	94		53.23
			94	53.23
			94	53.23
02/04/2025	09:17:34.374	1		53.22
			1	53.22
			1	53.22
02/04/2025	09:15:12.556	3		53.23
			3	53.23
			3	53.23
02/04/2025	09:14:43.567	1		53.22
			1	53.22
			1	53.22
02/04/2025	09:14:33.103	4		53.21
			4	53.21
			4	53.21
02/04/2025	09:13:46.830	6		53.21
			6	53.21
			6	53.21
02/04/2025	09:13:07.358	19		53.21
			19	53.21
			19	53.21
02/04/2025	09:13:06.154	10		53.22
			10	53.22
			10	53.22
02/04/2025	09:12:42.005	2		53.21
			2	53.21
			2	53.21
02/04/2025	09:11:31.886	86		53.26
			86	53.26
			86	53.26
02/04/2025	09:08:09.030	150		53.26
			150	53.26
			150	53.26
02/04/2025	09:08:02.317	3 000		53.26
			3 000	53.26
			3 000	53.26
02/04/2025	09:07:59.846	3 000		53.26
			3 000	53.26
			3 000	53.26
02/04/2025	09:07:54.350	1 500		53.25
			1 500	53.25
			1 500	53.25
02/04/2025	09:07:37.864	1		53.26
			1	53.26
			1	53.26
02/04/2025	09:06:42.687	3		53.23
			3	53.23
			3	53.23
02/04/2025	09:06:13.684	1		53.24
			1	53.24
			1	53.24
02/04/2025	09:05:06.798	1		53.28
			1	53.28
			1	53.28
02/04/2025	09:04:54.770	28		53.30
			28	53.30
			28	53.30
02/04/2025	09:04:38.617	1		53.31
			1	53.31
			1	53.31
02/04/2025	09:04:15.973	2		53.22
			2	53.22
			1	53.22
			1	53.22
02/04/2025	08:42:47.998	1		53.34
			1	53.34
			1	53.34
02/04/2025	08:42:42.931	50		53.34
			50	53.34
			50	53.34
02/04/2025	08:42:11.072	500		53.18
			500	53.18
			500	53.18
02/04/2025	08:40:40.262	2		53.34
			2	53.34
			2	53.34
02/04/2025	08:40:11.038	187		53.34
			187	53.34
			187	53.34
02/04/2025	08:34:58.172	30		53.35
			30	53.35
			30	53.35
02/04/2025	08:34:19.213	11		53.36
			11	53.36
			11	53.36
02/04/2025	08:21:53.241	45		53.22
			45	53.22
			45	53.22
02/04/2025	08:16:43.481	40		53.39
			40	53.39
			40	53.39
02/04/2025	08:07:45.756	19		53.44
			19	53.44
			19	53.44
02/04/2025	08:00:55.343	38		53.44
			38	53.44
			38	53.44
02/04/2025	08:00:46.681	1		53.45
			1	53.45
			1	53.45
02/04/2025	08:00:22.488	28		53.31
			28	53.31
			28	53.31
02/04/2025	07:56:08.630	271		53.30
			271	53.30
			271	53.30
02/04/2025	07:51:45.026	190		53.48
			190	53.48
			190	53.48
02/04/2025	07:35:51.732	20		53.32
			20	53.32
			16	53.32
			4	53.32

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: 99.4495 / Ask: 99.6093
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