Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

256

223

121.52

Date	Time	Volume	Order Volume	Price
02/04/2025	14:46:38.034	401		121.52
			401	121.52
			401	121.52
02/04/2025	14:46:37.707	4		121.62
			4	121.62
			4	121.62
02/04/2025	14:43:36.564	21		121.42
			21	121.42
			21	121.42
02/04/2025	14:42:35.754	7		121.44
			7	121.44
			7	121.44
02/04/2025	14:41:47.134	9		121.44
			9	121.44
			9	121.44
02/04/2025	14:40:52.305	3		121.54
			3	121.54
			3	121.54
02/04/2025	14:31:36.979	22		121.40
			22	121.40
			22	121.40
02/04/2025	14:27:45.884	82		121.42
			82	121.42
			82	121.42
02/04/2025	14:27:45.778	50		121.50
			50	121.50
			50	121.50
02/04/2025	14:25:22.064	15		121.56
			15	121.56
			15	121.56
02/04/2025	14:23:41.094	1		121.66
			1	121.66
			1	121.66
02/04/2025	14:23:21.956	9		121.66
			9	121.66
			9	121.66
02/04/2025	14:21:45.099	16		121.60
			16	121.60
			16	121.60
02/04/2025	14:20:56.936	4		121.66
			4	121.66
			4	121.66
02/04/2025	14:17:40.510	10		121.70
			10	121.70
			10	121.70
02/04/2025	14:16:46.452	50		121.76
			50	121.76
			50	121.76
02/04/2025	14:12:16.851	5		121.74
			5	121.74
			5	121.74
02/04/2025	14:10:34.322	1		121.74
			1	121.74
			1	121.74
02/04/2025	14:10:03.716	600		121.62
			600	121.62
			600	121.62
02/04/2025	14:08:31.755	4		121.70
			4	121.70
			4	121.70
02/04/2025	14:04:22.616	3		121.76
			3	121.76
			3	121.76
02/04/2025	14:02:29.064	65		121.96
			65	121.96
			65	121.96
02/04/2025	14:02:21.833	19		121.92
			19	121.92
			19	121.92
02/04/2025	14:00:41.959	17		121.94
			17	121.94
			17	121.94
02/04/2025	14:00:41.918	24		122.00
			24	122.00
			6	122.00
			8	122.00
			10	122.00
02/04/2025	13:47:15.826	9		122.20
			9	122.20
			9	122.20
02/04/2025	13:44:45.164	10		122.06
			10	122.06
			10	122.06
02/04/2025	13:39:29.553	1		122.14
			1	122.14
			1	122.14
02/04/2025	13:38:37.300	1		122.24
			1	122.24
			1	122.24
02/04/2025	13:30:23.785	14		122.28
			14	122.28
			14	122.28
02/04/2025	13:27:11.544	4		122.26
			4	122.26
			4	122.26
02/04/2025	13:23:33.426	1		122.32
			1	122.32
			1	122.32
02/04/2025	13:17:09.689	9		122.28
			9	122.28
			9	122.28
02/04/2025	13:13:55.562	4		122.26
			4	122.26
			4	122.26
02/04/2025	13:12:21.623	33		122.32
			33	122.32
			33	122.32
02/04/2025	13:08:42.404	2		122.34
			2	122.34
			2	122.34
02/04/2025	13:02:28.533	6		122.22
			6	122.22
			6	122.22
02/04/2025	12:59:30.205	1		122.36
			1	122.36
			1	122.36
02/04/2025	12:58:05.051	4		122.30
			4	122.30
			4	122.30
02/04/2025	12:57:48.639	80		122.32
			80	122.32
			80	122.32
02/04/2025	12:56:55.619	21		122.38
			21	122.38
			21	122.38
02/04/2025	12:55:06.276	20		122.40
			20	122.40
			20	122.40
02/04/2025	12:53:57.348	55		122.36
			55	122.36
			55	122.36
02/04/2025	12:52:26.053	122		122.28
			122	122.28
			122	122.28
02/04/2025	12:44:12.996	3		122.24
			3	122.24
			3	122.24
02/04/2025	12:44:05.642	25		122.30
			25	122.30
			25	122.30
02/04/2025	12:43:14.397	20		122.22
			20	122.22
			20	122.22
02/04/2025	12:42:45.653	4		122.24
			4	122.24
			4	122.24
02/04/2025	12:41:17.673	2		122.40
			2	122.40
			2	122.40
02/04/2025	12:40:53.609	10		122.36
			10	122.36
			10	122.36
02/04/2025	12:40:30.890	250		122.34
			250	122.34
			250	122.34
02/04/2025	12:39:33.969	286		122.34
			286	122.34
			286	122.34
02/04/2025	12:39:11.784	24		122.44
			24	122.44
			24	122.44
02/04/2025	12:39:02.857	1		122.44
			1	122.44
			1	122.44
02/04/2025	12:36:51.025	26		122.40
			26	122.40
			26	122.40
02/04/2025	12:36:27.889	4		122.42
			4	122.42
			4	122.42
02/04/2025	12:33:52.542	1		122.42
			1	122.42
			1	122.42
02/04/2025	12:32:29.642	1		122.44
			1	122.44
			1	122.44
02/04/2025	12:31:54.800	163		122.50
			163	122.50
			163	122.50
02/04/2025	12:31:46.751	1		122.52
			1	122.52
			1	122.52
02/04/2025	12:24:12.182	3		122.32
			3	122.32
			3	122.32
02/04/2025	12:23:42.505	1		122.42
			1	122.42
			1	122.42
02/04/2025	12:23:36.475	18		122.34
			18	122.34
			18	122.34
02/04/2025	12:23:31.248	1		122.44
			1	122.44
			1	122.44
02/04/2025	12:23:11.618	41		122.44
			41	122.44
			41	122.44
02/04/2025	12:22:26.544	300		122.36
			300	122.36
			300	122.36
02/04/2025	12:21:47.449	25		122.50
			25	122.50
			25	122.50
02/04/2025	12:20:50.538	1		122.50
			1	122.50
			1	122.50
02/04/2025	12:13:32.615	1		122.42
			1	122.42
			1	122.42
02/04/2025	12:11:00.901	2		122.32
			2	122.32
			2	122.32
02/04/2025	12:05:47.033	1		122.30
			1	122.30
			1	122.30
02/04/2025	12:05:20.902	88		122.26
			88	122.26
			88	122.26
02/04/2025	12:03:34.524	16		122.28
			16	122.28
			16	122.28
02/04/2025	12:02:12.900	500		122.48
			100	122.48
			500	122.48
			400	122.48
02/04/2025	12:00:46.268	23		122.60
			23	122.60
			23	122.60
02/04/2025	11:59:36.701	1		122.54
			1	122.54
			1	122.54
02/04/2025	11:58:25.550	504		122.54
			504	122.54
			504	122.54
02/04/2025	11:57:32.363	4		122.54
			4	122.54
			4	122.54
02/04/2025	11:57:02.251	300		122.60
			300	122.60
			300	122.60
02/04/2025	11:53:57.837	17		122.54
			17	122.54
			17	122.54
02/04/2025	11:50:29.380	4		122.66
			4	122.66
			4	122.66
02/04/2025	11:50:25.382	73		122.60
			73	122.60
			73	122.60
02/04/2025	11:49:55.074	3		122.66
			3	122.66
			3	122.66
02/04/2025	11:48:14.350	1		122.68
			1	122.68
			1	122.68
02/04/2025	11:45:15.994	4		122.76
			4	122.76
			4	122.76
02/04/2025	11:39:12.712	65		122.76
			65	122.76
			65	122.76
02/04/2025	11:38:38.923	1		122.76
			1	122.76
			1	122.76
02/04/2025	11:34:05.559	13		122.64
			13	122.64
			13	122.64
02/04/2025	11:32:18.192	5		122.74
			5	122.74
			5	122.74
02/04/2025	11:31:36.460	33		122.74
			33	122.74
			33	122.74
02/04/2025	11:29:54.120	78		122.66
			78	122.66
			78	122.66
02/04/2025	11:20:49.578	1		122.76
			1	122.76
			1	122.76
02/04/2025	11:18:01.198	50		122.68
			50	122.68
			50	122.68
02/04/2025	11:17:49.697	8		122.76
			8	122.76
			8	122.76
02/04/2025	11:13:19.381	13		122.84
			13	122.84
			13	122.84
02/04/2025	11:13:09.448	15		122.78
			15	122.78
			15	122.78
02/04/2025	11:11:36.863	7		122.76
			7	122.76
			7	122.76
02/04/2025	11:08:37.559	2		122.76
			2	122.76
			2	122.76
02/04/2025	11:07:26.128	4		122.78
			4	122.78
			4	122.78
02/04/2025	11:07:11.832	3		122.66
			3	122.66
			3	122.66
02/04/2025	11:06:50.293	1		122.78
			1	122.78
			1	122.78
02/04/2025	11:06:13.798	24		122.66
			24	122.66
			24	122.66
02/04/2025	11:02:16.086	2		122.76
			2	122.76
			2	122.76
02/04/2025	11:02:03.019	1		122.76
			1	122.76
			1	122.76
02/04/2025	10:56:48.757	1		122.80
			1	122.80
			1	122.80
02/04/2025	10:53:54.766	2		122.80
			2	122.80
			2	122.80
02/04/2025	10:53:41.983	1		122.80
			1	122.80
			1	122.80
02/04/2025	10:53:29.112	1		122.74
			1	122.74
			1	122.74
02/04/2025	10:52:37.558	5		122.82
			5	122.82
			5	122.82
02/04/2025	10:52:36.561	5		122.82
			5	122.82
			5	122.82
02/04/2025	10:51:59.181	38		122.80
			38	122.80
			38	122.80
02/04/2025	10:48:40.930	21		122.88
			21	122.88
			21	122.88
02/04/2025	10:47:24.460	36		122.82
			36	122.82
			36	122.82
02/04/2025	10:46:05.675	2		122.88
			2	122.88
			2	122.88
02/04/2025	10:45:53.878	2		122.90
			2	122.90
			2	122.90
02/04/2025	10:43:51.378	45		122.92
			45	122.92
			45	122.92
02/04/2025	10:30:32.862	6		122.74
			6	122.74
			6	122.74
02/04/2025	10:24:57.665	3		122.72
			3	122.72
			3	122.72
02/04/2025	10:21:14.348	3		122.72
			3	122.72
			3	122.72
02/04/2025	10:17:42.446	1		122.66
			1	122.66
			1	122.66
02/04/2025	10:15:44.618	81		122.70
			81	122.70
			81	122.70
02/04/2025	10:15:43.689	1		122.64
			1	122.64
			1	122.64
02/04/2025	10:13:37.916	1		122.68
			1	122.68
			1	122.68
02/04/2025	10:12:58.743	1		122.72
			1	122.72
			1	122.72
02/04/2025	10:12:49.473	8		122.66
			8	122.66
			8	122.66
02/04/2025	10:11:34.282	12		122.68
			12	122.68
			12	122.68
02/04/2025	10:07:01.112	10		122.64
			10	122.64
			10	122.64
02/04/2025	10:05:49.324	9		122.68
			9	122.68
			9	122.68
02/04/2025	10:04:12.785	3		122.76
			3	122.76
			3	122.76
02/04/2025	10:04:06.041	1		122.82
			1	122.82
			1	122.82
02/04/2025	09:59:28.865	105		122.84
			105	122.84
			105	122.84
02/04/2025	09:54:09.903	22		122.82
			22	122.82
			22	122.82
02/04/2025	09:42:11.074	28		122.86
			28	122.86
			28	122.86
02/04/2025	09:39:37.098	24		122.82
			24	122.82
			24	122.82
02/04/2025	09:37:56.610	1		122.84
			1	122.84
			1	122.84
02/04/2025	09:36:04.815	10		122.90
			10	122.90
			10	122.90
02/04/2025	09:35:05.548	10		122.92
			10	122.92
			10	122.92
02/04/2025	09:31:18.356	16		122.88
			16	122.88
			16	122.88
02/04/2025	09:29:36.157	17		122.92
			17	122.92
			17	122.92
02/04/2025	09:28:36.785	16		122.92
			16	122.92
			16	122.92
02/04/2025	09:26:27.304	40		122.94
			40	122.94
			40	122.94
02/04/2025	09:18:55.267	8		122.98
			8	122.98
			8	122.98
02/04/2025	09:17:46.647	1		123.02
			1	123.02
			1	123.02
02/04/2025	09:17:36.684	1		123.00
			1	123.00
			1	123.00
02/04/2025	09:17:34.475	2		123.00
			2	123.00
			2	123.00
02/04/2025	09:17:14.789	17		122.96
			17	122.96
			17	122.96
02/04/2025	09:16:42.221	3		122.96
			3	122.96
			3	122.96
02/04/2025	09:16:35.366	1		123.00
			1	123.00
			1	123.00
02/04/2025	09:16:35.174	2		123.00
			2	123.00
			2	123.00
02/04/2025	09:16:33.265	1		123.00
			1	123.00
			1	123.00
02/04/2025	09:16:17.050	1		123.02
			1	123.02
			1	123.02
02/04/2025	09:15:44.443	1		123.06
			1	123.06
			1	123.06
02/04/2025	09:15:42.530	3		123.00
			3	123.00
			3	123.00
02/04/2025	09:15:34.477	1		123.06
			1	123.06
			1	123.06
02/04/2025	09:15:33.374	28		123.04
			28	123.04
			28	123.04
02/04/2025	09:15:18.787	8		123.02
			8	123.02
			8	123.02
02/04/2025	09:15:02.891	1		122.98
			1	122.98
			1	122.98
02/04/2025	09:14:31.791	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:13:56.642	20		122.94
			20	122.94
			20	122.94
02/04/2025	09:13:42.519	3		122.90
			3	122.90
			3	122.90
02/04/2025	09:13:16.422	1		122.94
			1	122.94
			1	122.94
02/04/2025	09:12:01.344	17		122.90
			17	122.90
			17	122.90
02/04/2025	09:11:49.659	6		122.98
			6	122.98
			6	122.98
02/04/2025	09:11:06.961	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:10:44.194	1		122.94
			1	122.94
			1	122.94
02/04/2025	09:10:42.687	3		122.86
			3	122.86
			3	122.86
02/04/2025	09:10:37.792	60		122.94
			60	122.94
			60	122.94
02/04/2025	09:10:12.384	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:10:08.137	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:10:01.789	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:09:15.196	1		122.92
			1	122.92
			1	122.92
02/04/2025	09:09:12.187	6		122.86
			6	122.86
			6	122.86
02/04/2025	09:09:08.751	1		122.92
			1	122.92
			1	122.92
02/04/2025	09:09:04.925	1		122.94
			1	122.94
			1	122.94
02/04/2025	09:09:02.605	1		122.94
			1	122.94
			1	122.94
02/04/2025	09:08:43.895	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:08:39.169	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:08:38.755	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:08:32.453	1		122.96
			1	122.96
			1	122.96
02/04/2025	09:08:13.510	4		122.90
			4	122.90
			4	122.90
02/04/2025	09:08:07.775	1		123.02
			1	123.02
			1	123.02
02/04/2025	09:08:02.930	1		123.02
			1	123.02
			1	123.02
02/04/2025	09:07:11.688	1		123.00
			1	123.00
			1	123.00
02/04/2025	09:06:13.484	1		122.98
			1	122.98
			1	122.98
02/04/2025	09:05:13.065	3		123.02
			3	123.02
			3	123.02
02/04/2025	09:05:12.967	1		123.08
			1	123.08
			1	123.08
02/04/2025	09:05:04.688	2		123.08
			2	123.08
			2	123.08
02/04/2025	09:04:53.511	3		123.04
			3	123.04
			3	123.04
02/04/2025	09:04:47.073	1		123.14
			1	123.14
			1	123.14
02/04/2025	09:04:39.872	1		123.04
			1	123.04
			1	123.04
02/04/2025	09:04:26.382	120		123.02
			19	123.02
			8	123.02
			120	123.02
			69	123.02
			24	123.02
02/04/2025	09:04:22.198	1		122.98
			1	122.98
			1	122.98
02/04/2025	09:04:10.321	1		122.98
			1	122.98
			1	122.98
02/04/2025	09:04:05.289	1		122.98
			1	122.98
			1	122.98
02/04/2025	09:04:01.182	4		122.72
			1	122.72
			1	122.72
			1	122.72
			4	122.72
			1	122.72
02/04/2025	08:58:18.199	12		122.72
			12	122.72
			12	122.72
02/04/2025	08:56:13.733	13		122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			1	122.98
			13	122.98
			1	122.98
			1	122.98
02/04/2025	08:47:43.530	63		122.82
			63	122.82
			41	122.82
			22	122.82
02/04/2025	08:43:02.506	8		123.08
			8	123.08
			8	123.08
02/04/2025	08:41:28.348	40		123.08
			40	123.08
			16	123.08
			24	123.08
02/04/2025	08:36:28.543	1		122.76
			1	122.76
			1	122.76
02/04/2025	08:30:24.093	1		123.16
			1	123.16
			1	123.16
02/04/2025	08:20:50.538	8		123.18
			8	123.18
			8	123.18
02/04/2025	08:14:23.763	6		123.22
			6	123.22
			6	123.22
02/04/2025	08:13:56.287	100		122.92
			22	122.92
			22	122.92
			100	122.92
			56	122.92
02/04/2025	08:07:43.227	13		122.92
			13	122.92
			13	122.92
02/04/2025	08:05:36.779	1		123.26
			1	123.26
			1	123.26
02/04/2025	08:05:30.335	8		122.92
			8	122.92
			8	122.92
02/04/2025	08:04:38.920	2		123.26
			2	123.26
			2	123.26
02/04/2025	08:01:43.459	1		123.22
			1	123.22
			1	123.22
02/04/2025	08:01:22.061	210		122.92
			35	122.92
			175	122.92
			210	122.92
02/04/2025	08:00:54.782	3		122.92
			3	122.92
			3	122.92
02/04/2025	08:00:36.202	17		122.92
			17	122.92
			17	122.92
02/04/2025	08:00:29.347	4		123.24
			4	123.24
			4	123.24
02/04/2025	08:00:18.849	41		123.24
			41	123.24
			17	123.24
			24	123.24
02/04/2025	07:58:55.885	8		123.30
			8	123.30
			8	123.30
02/04/2025	07:48:39.127	2		123.36
			2	123.36
			2	123.36
02/04/2025	07:42:48.775	1		122.92
			1	122.92
			1	122.92
02/04/2025	07:41:29.413	17		123.24
			17	123.24
			17	123.24
02/04/2025	07:40:23.846	30		122.46
			23	122.46
			30	122.46
			7	122.46
02/04/2025	07:35:26.370	1		123.22
			1	123.22
			1	123.22
02/04/2025	07:31:12.173	1		122.46
			1	122.46
			1	122.46
02/04/2025	07:30:37.689	20		123.20
			14	123.20
			1	123.20
			1	123.20
			5	123.20
			3	123.20
			1	123.20
			3	123.20
			12	123.20

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: 98.4341 / Ask: 98.4559
Volume: 12 888
-1.08%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 14:46:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice