Tradegate Exchange

iShares Core EO STOX.50 U.E.DE

190

180

53.40

Date	Time	Volume	Order Volume	Price
02/04/2025	20:41:26.012	25		53.40
			25	53.40
			25	53.40
02/04/2025	20:26:09.600	2		53.30
			2	53.30
			2	53.30
02/04/2025	20:21:50.570	2		53.28
			2	53.28
			2	53.28
02/04/2025	20:20:22.494	2		53.29
			2	53.29
			2	53.29
02/04/2025	20:18:40.094	14		53.29
			14	53.29
			14	53.29
02/04/2025	20:18:10.214	3		53.34
			3	53.34
			3	53.34
02/04/2025	19:51:10.743	1		53.31
			1	53.31
			1	53.31
02/04/2025	19:29:44.733	1		53.52
			1	53.52
			1	53.52
02/04/2025	19:28:51.333	300		53.53
			300	53.53
			300	53.53
02/04/2025	19:28:37.186	4		53.53
			4	53.53
			4	53.53
02/04/2025	19:25:38.926	1		53.54
			1	53.54
			1	53.54
02/04/2025	19:24:59.466	74		53.54
			74	53.54
			74	53.54
02/04/2025	19:10:41.308	1		53.60
			1	53.60
			1	53.60
02/04/2025	19:09:29.136	1		53.57
			1	53.57
			1	53.57
02/04/2025	18:55:30.344	2		53.48
			2	53.48
			2	53.48
02/04/2025	18:42:13.082	88		53.43
			88	53.43
			88	53.43
02/04/2025	18:39:34.851	3		53.39
			3	53.39
			3	53.39
02/04/2025	18:34:55.634	1		53.47
			1	53.47
			1	53.47
02/04/2025	18:29:38.256	200		53.47
			200	53.47
			200	53.47
02/04/2025	18:07:37.920	1		53.37
			1	53.37
			1	53.37
02/04/2025	17:54:12.354	1		53.34
			1	53.34
			1	53.34
02/04/2025	17:54:09.033	1		53.30
			1	53.30
			1	53.30
02/04/2025	17:31:29.616	1		53.43
			1	53.43
			1	53.43
02/04/2025	17:28:32.464	204		53.38
			204	53.38
			204	53.38
02/04/2025	17:22:39.655	1		53.36
			1	53.36
			1	53.36
02/04/2025	17:14:46.294	400		53.28
			400	53.28
			400	53.28
02/04/2025	17:13:15.207	11		53.28
			11	53.28
			11	53.28
02/04/2025	17:06:54.301	1		53.35
			1	53.35
			1	53.35
02/04/2025	17:05:21.824	6		53.37
			6	53.37
			6	53.37
02/04/2025	17:03:21.380	2		53.36
			2	53.36
			2	53.36
02/04/2025	17:00:02.415	2		53.35
			2	53.35
			2	53.35
02/04/2025	16:58:42.566	3		53.36
			3	53.36
			3	53.36
02/04/2025	16:58:12.552	9		53.37
			9	53.37
			9	53.37
02/04/2025	16:57:00.417	413		53.35
			413	53.35
			413	53.35
02/04/2025	16:31:15.771	300		53.27
			300	53.27
			300	53.27
02/04/2025	16:24:16.121	111		53.22
			111	53.22
			111	53.22
02/04/2025	16:23:18.994	467		53.21
			467	53.21
			467	53.21
02/04/2025	16:05:41.168	1		53.26
			1	53.26
			1	53.26
02/04/2025	16:00:00.928	1		53.13
			1	53.13
			1	53.13
02/04/2025	15:47:10.282	4		53.17
			4	53.17
			4	53.17
02/04/2025	15:46:38.069	19		53.19
			19	53.19
			19	53.19
02/04/2025	15:36:37.678	1		53.19
			1	53.19
			1	53.19
02/04/2025	15:29:33.358	3		53.06
			3	53.06
			3	53.06
02/04/2025	15:28:01.621	1		53.07
			1	53.07
			1	53.07
02/04/2025	15:26:28.499	1		53.05
			1	53.05
			1	53.05
02/04/2025	15:18:12.032	1		53.06
			1	53.06
			1	53.06
02/04/2025	15:18:10.418	2		53.06
			2	53.06
			2	53.06
02/04/2025	15:18:09.610	6		53.05
			6	53.05
			6	53.05
02/04/2025	15:01:50.925	2		53.09
			2	53.09
			2	53.09
02/04/2025	15:01:33.105	4		53.09
			4	53.09
			4	53.09
02/04/2025	14:52:42.038	1		53.06
			1	53.06
			1	53.06
02/04/2025	14:52:33.581	1		53.05
			1	53.05
			1	53.05
02/04/2025	14:48:55.148	1		53.11
			1	53.11
			1	53.11
02/04/2025	14:47:43.161	4		53.10
			4	53.10
			4	53.10
02/04/2025	14:30:25.826	8		52.95
			8	52.95
			8	52.95
02/04/2025	14:30:13.140	1		52.97
			1	52.97
			1	52.97
02/04/2025	14:30:07.705	1		52.96
			1	52.96
			1	52.96
02/04/2025	14:23:30.236	1		53.00
			1	53.00
			1	53.00
02/04/2025	14:17:02.799	25		53.05
			25	53.05
			25	53.05
02/04/2025	14:14:56.273	4		53.06
			4	53.06
			4	53.06
02/04/2025	14:12:12.715	3		53.03
			3	53.03
			3	53.03
02/04/2025	14:11:53.761	1		53.03
			1	53.03
			1	53.03
02/04/2025	14:10:53.556	1		53.04
			1	53.04
			1	53.04
02/04/2025	14:03:17.784	1		53.10
			1	53.10
			1	53.10
02/04/2025	14:00:05.485	451		53.13
			451	53.13
			451	53.13
02/04/2025	14:00:02.162	6		53.12
			6	53.12
			6	53.12
02/04/2025	13:49:01.571	1		53.17
			1	53.17
			1	53.17
02/04/2025	13:47:07.276	2		53.16
			2	53.16
			2	53.16
02/04/2025	13:42:59.053	5		53.08
			5	53.08
			5	53.08
02/04/2025	13:38:29.453	1		53.12
			1	53.12
			1	53.12
02/04/2025	13:29:02.532	1		53.20
			1	53.20
			1	53.20
02/04/2025	13:27:36.703	2		53.22
			2	53.22
			2	53.22
02/04/2025	13:24:29.077	1		53.20
			1	53.20
			1	53.20
02/04/2025	13:14:43.507	5		53.23
			5	53.23
			5	53.23
02/04/2025	13:04:49.515	1		53.18
			1	53.18
			1	53.18
02/04/2025	12:47:34.237	7		53.22
			7	53.22
			7	53.22
02/04/2025	12:38:10.674	2		53.18
			2	53.18
			2	53.18
02/04/2025	12:29:47.692	2		53.27
			2	53.27
			2	53.27
02/04/2025	12:27:35.640	1		53.27
			1	53.27
			1	53.27
02/04/2025	12:14:31.928	90		53.25
			90	53.25
			90	53.25
02/04/2025	12:13:12.232	100		53.21
			100	53.21
			100	53.21
02/04/2025	11:58:46.345	1		53.34
			1	53.34
			1	53.34
02/04/2025	11:53:33.454	2		53.35
			2	53.35
			2	53.35
02/04/2025	11:46:14.880	6		53.35
			6	53.35
			6	53.35
02/04/2025	11:45:50.309	1		53.36
			1	53.36
			1	53.36
02/04/2025	11:44:37.178	122		53.37
			122	53.37
			122	53.37
02/04/2025	11:39:46.128	61		53.38
			61	53.38
			61	53.38
02/04/2025	11:35:45.211	28		53.37
			28	53.37
			28	53.37
02/04/2025	11:35:12.090	3		53.37
			3	53.37
			3	53.37
02/04/2025	11:34:56.684	4		53.38
			4	53.38
			4	53.38
02/04/2025	11:33:38.068	2		53.36
			2	53.36
			2	53.36
02/04/2025	11:32:23.258	66		53.37
			66	53.37
			66	53.37
02/04/2025	11:28:19.091	1		53.34
			1	53.34
			1	53.34
02/04/2025	11:21:57.630	1		53.34
			1	53.34
			1	53.34
02/04/2025	11:19:22.508	100		53.28
			100	53.28
			100	53.28
02/04/2025	11:16:04.397	1		53.32
			1	53.32
			1	53.32
02/04/2025	11:02:20.185	1		53.31
			1	53.31
			1	53.31
02/04/2025	11:00:42.572	1		53.28
			1	53.28
			1	53.28
02/04/2025	11:00:02.480	151		53.29
			151	53.29
			151	53.29
02/04/2025	11:00:00.866	34		53.30
			34	53.30
			34	53.30
02/04/2025	10:59:55.535	3		53.29
			3	53.29
			3	53.29
02/04/2025	10:54:46.344	1		53.31
			1	53.31
			1	53.31
02/04/2025	10:45:57.137	200		53.29
			200	53.29
			200	53.29
02/04/2025	10:33:07.271	4 000		53.28
			4 000	53.28
			4 000	53.28
02/04/2025	10:18:52.236	1		53.19
			1	53.19
			1	53.19
02/04/2025	10:07:32.452	1		53.10
			1	53.10
			1	53.10
02/04/2025	10:07:24.908	2		53.08
			2	53.08
			2	53.08
02/04/2025	10:05:11.726	377		53.14
			377	53.14
			377	53.14
02/04/2025	10:01:58.418	2		53.18
			2	53.18
			2	53.18
02/04/2025	09:54:01.968	23		53.20
			23	53.20
			23	53.20
02/04/2025	09:53:12.755	3		53.22
			3	53.22
			3	53.22
02/04/2025	09:52:44.275	19		53.24
			19	53.24
			19	53.24
02/04/2025	09:50:19.777	14		53.26
			14	53.26
			14	53.26
02/04/2025	09:50:19.210	30		53.25
			30	53.25
			30	53.25
02/04/2025	09:45:48.425	14		53.29
			14	53.29
			14	53.29
02/04/2025	09:42:47.614	19		53.26
			19	53.26
			19	53.26
02/04/2025	09:41:48.643	900		53.28
			900	53.28
			900	53.28
02/04/2025	09:40:46.470	1		53.29
			1	53.29
			1	53.29
02/04/2025	09:36:57.993	4		53.33
			4	53.33
			4	53.33
02/04/2025	09:31:11.142	1		53.28
			1	53.28
			1	53.28
02/04/2025	09:18:01.940	1		53.31
			1	53.31
			1	53.31
02/04/2025	09:17:42.306	3		53.28
			3	53.28
			3	53.28
02/04/2025	09:17:11.308	1		53.27
			1	53.27
			1	53.27
02/04/2025	09:17:09.548	172		53.27
			172	53.27
			172	53.27
02/04/2025	09:15:31.457	1		53.30
			1	53.30
			1	53.30
02/04/2025	09:15:16.368	1		53.29
			1	53.29
			1	53.29
02/04/2025	09:14:33.203	1		53.25
			1	53.25
			1	53.25
02/04/2025	09:14:31.894	1		53.25
			1	53.25
			1	53.25
02/04/2025	09:14:13.885	1		53.25
			1	53.25
			1	53.25
02/04/2025	09:14:12.193	4		53.24
			4	53.24
			4	53.24
02/04/2025	09:14:04.433	4		53.26
			4	53.26
			4	53.26
02/04/2025	09:14:01.815	1		53.25
			1	53.25
			1	53.25
02/04/2025	09:13:31.817	1		53.25
			1	53.25
			1	53.25
02/04/2025	09:13:16.017	2		53.26
			2	53.26
			2	53.26
02/04/2025	09:12:43.461	100		53.25
			100	53.25
			100	53.25
02/04/2025	09:12:35.349	1		53.28
			1	53.28
			1	53.28
02/04/2025	09:11:42.604	3		53.32
			3	53.32
			3	53.32
02/04/2025	09:11:37.873	1		53.32
			1	53.32
			1	53.32
02/04/2025	09:10:46.974	1 000		53.28
			1 000	53.28
			1 000	53.28
02/04/2025	09:10:39.165	2		53.28
			2	53.28
			2	53.28
02/04/2025	09:10:37.754	1		53.28
			1	53.28
			1	53.28
02/04/2025	09:09:32.383	1		53.28
			1	53.28
			1	53.28
02/04/2025	09:08:42.185	3		53.30
			3	53.30
			3	53.30
02/04/2025	09:08:40.265	1		53.31
			1	53.31
			1	53.31
02/04/2025	09:08:37.554	2		53.31
			2	53.31
			2	53.31
02/04/2025	09:08:37.452	1		53.31
			1	53.31
			1	53.31
02/04/2025	09:08:33.633	1		53.31
			1	53.31
			1	53.31
02/04/2025	09:08:32.526	1		53.31
			1	53.31
			1	53.31
02/04/2025	09:08:02.736	1		53.33
			1	53.33
			1	53.33
02/04/2025	09:07:42.110	4		53.31
			4	53.31
			4	53.31
02/04/2025	09:07:41.909	1		53.32
			1	53.32
			1	53.32
02/04/2025	09:07:31.525	1		53.33
			1	53.33
			1	53.33
02/04/2025	09:07:12.199	1		53.33
			1	53.33
			1	53.33
02/04/2025	09:07:11.287	1		53.33
			1	53.33
			1	53.33
02/04/2025	09:07:08.275	1		53.33
			1	53.33
			1	53.33
02/04/2025	09:06:12.607	3		53.30
			3	53.30
			3	53.30
02/04/2025	09:06:07.441	1		53.30
			1	53.30
			1	53.30
02/04/2025	09:06:06.637	1		53.30
			1	53.30
			1	53.30
02/04/2025	09:06:05.527	1		53.30
			1	53.30
			1	53.30
02/04/2025	09:05:43.682	1		53.30
			1	53.30
			1	53.30
02/04/2025	09:05:42.582	4		53.29
			4	53.29
			4	53.29
02/04/2025	09:05:33.819	1		53.33
			1	53.33
			1	53.33
02/04/2025	09:05:09.221	1		53.36
			1	53.36
			1	53.36
02/04/2025	09:05:04.083	1		53.37
			1	53.37
			1	53.37
02/04/2025	09:04:42.532	7		53.37
			7	53.37
			7	53.37
02/04/2025	09:04:41.534	1		53.38
			1	53.38
			1	53.38
02/04/2025	09:04:15.865	16		53.40
			1	53.40
			1	53.40
			1	53.40
			1	53.40
			15	53.40
			1	53.40
			1	53.40
			1	53.40
			1	53.40
			3	53.40
			1	53.40
			4	53.40
			1	53.40
02/04/2025	08:44:21.393	2		53.38
			2	53.38
			2	53.38
02/04/2025	08:44:09.315	1		53.35
			1	53.35
			1	53.35
02/04/2025	08:28:28.789	1		53.35
			1	53.35
			1	53.35
02/04/2025	08:26:42.047	95		53.34
			95	53.34
			95	53.34
02/04/2025	08:19:41.998	1		53.40
			1	53.40
			1	53.40
02/04/2025	08:19:28.608	1		53.36
			1	53.36
			1	53.36
02/04/2025	08:07:15.610	3		53.41
			3	53.41
			3	53.41
02/04/2025	08:00:52.626	8		53.37
			8	53.37
			8	53.37
02/04/2025	08:00:31.859	1		53.43
			1	53.43
			1	53.43
02/04/2025	08:00:18.051	188		53.43
			188	53.43
			188	53.43
02/04/2025	07:58:22.607	5		53.45
			5	53.45
			5	53.45
02/04/2025	07:38:36.585	1		53.50
			1	53.50
			1	53.50
02/04/2025	07:31:31.712	6		53.50
			6	53.50
			6	53.50

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