Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

274

249

77.28

Date	Time	Volume	Order Volume	Price
02/04/2025	14:47:49.094	1		77.28
			1	77.28
			1	77.28
02/04/2025	14:45:50.800	1		77.26
			1	77.26
			1	77.26
02/04/2025	14:41:58.967	186		77.16
			186	77.16
			186	77.16
02/04/2025	14:39:09.324	1		77.20
			1	77.20
			1	77.20
02/04/2025	14:37:58.563	1		77.17
			1	77.17
			1	77.17
02/04/2025	14:35:44.293	2		77.18
			2	77.18
			2	77.18
02/04/2025	14:34:29.978	1		77.17
			1	77.17
			1	77.17
02/04/2025	14:30:37.800	1		77.19
			1	77.19
			1	77.19
02/04/2025	14:30:13.339	1		77.22
			1	77.22
			1	77.22
02/04/2025	14:30:07.602	1		77.09
			1	77.09
			1	77.09
02/04/2025	14:29:39.813	2		77.16
			2	77.16
			2	77.16
02/04/2025	14:24:23.585	1		77.31
			1	77.31
			1	77.31
02/04/2025	14:22:56.882	36		77.33
			36	77.33
			36	77.33
02/04/2025	14:21:01.302	5		77.37
			5	77.37
			5	77.37
02/04/2025	14:19:08.975	13		77.47
			13	77.47
			13	77.47
02/04/2025	14:13:44.177	1		77.37
			1	77.37
			1	77.37
02/04/2025	14:13:14.476	70		77.34
			70	77.34
			70	77.34
02/04/2025	14:06:45.757	1		77.43
			1	77.43
			1	77.43
02/04/2025	14:04:07.489	129		77.44
			129	77.44
			129	77.44
02/04/2025	14:03:27.654	39		77.45
			39	77.45
			39	77.45
02/04/2025	14:03:13.052	1		77.47
			1	77.47
			1	77.47
02/04/2025	14:02:31.141	20		77.50
			7	77.50
			13	77.50
			20	77.50
02/04/2025	14:01:43.096	6		77.55
			6	77.55
			6	77.55
02/04/2025	14:01:28.293	1		77.54
			1	77.54
			1	77.54
02/04/2025	14:00:56.147	4 311		77.59
			4 311	77.59
			4 311	77.59
02/04/2025	14:00:01.855	93		77.55
			93	77.55
			93	77.55
02/04/2025	13:59:47.161	1		77.58
			1	77.58
			1	77.58
02/04/2025	13:57:56.601	2		77.61
			2	77.61
			2	77.61
02/04/2025	13:46:57.371	50		77.65
			50	77.65
			50	77.65
02/04/2025	13:44:37.965	1		77.63
			1	77.63
			1	77.63
02/04/2025	13:42:33.858	1		77.63
			1	77.63
			1	77.63
02/04/2025	13:41:51.132	26		77.67
			26	77.67
			26	77.67
02/04/2025	13:32:48.370	3		77.75
			3	77.75
			3	77.75
02/04/2025	13:31:32.024	18		77.74
			18	77.74
			18	77.74
02/04/2025	13:28:22.066	15		77.75
			15	77.75
			15	77.75
02/04/2025	13:27:18.774	1		77.78
			1	77.78
			1	77.78
02/04/2025	13:27:18.288	1		77.78
			1	77.78
			1	77.78
02/04/2025	13:26:32.821	1		77.79
			1	77.79
			1	77.79
02/04/2025	13:24:42.249	1		77.79
			1	77.79
			1	77.79
02/04/2025	13:24:29.162	1		77.77
			1	77.77
			1	77.77
02/04/2025	13:20:18.646	2		77.75
			2	77.75
			2	77.75
02/04/2025	13:20:10.135	110		77.75
			110	77.75
			110	77.75
02/04/2025	13:17:35.237	3		77.73
			3	77.73
			3	77.73
02/04/2025	13:17:15.790	2		77.69
			2	77.69
			2	77.69
02/04/2025	13:17:10.124	1		77.69
			1	77.69
			1	77.69
02/04/2025	13:12:37.679	3		77.79
			3	77.79
			3	77.79
02/04/2025	13:09:11.283	15		77.79
			15	77.79
			15	77.79
02/04/2025	13:09:03.195	2		77.80
			2	77.80
			2	77.80
02/04/2025	13:03:03.200	73		77.70
			73	77.70
			73	77.70
02/04/2025	12:56:43.077	79		77.82
			79	77.82
			79	77.82
02/04/2025	12:56:12.068	3		77.84
			3	77.84
			3	77.84
02/04/2025	12:56:08.441	1		77.86
			1	77.86
			1	77.86
02/04/2025	12:51:21.304	9		77.87
			9	77.87
			9	77.87
02/04/2025	12:45:37.663	13		77.79
			13	77.79
			13	77.79
02/04/2025	12:43:16.158	234		77.76
			234	77.76
			234	77.76
02/04/2025	12:42:34.064	1		77.79
			1	77.79
			1	77.79
02/04/2025	12:40:40.165	1		77.84
			1	77.84
			1	77.84
02/04/2025	12:37:36.891	6		77.76
			6	77.76
			6	77.76
02/04/2025	12:36:13.328	2		77.84
			2	77.84
			2	77.84
02/04/2025	12:34:12.054	3		77.86
			3	77.86
			3	77.86
02/04/2025	12:33:59.082	1		77.87
			1	77.87
			1	77.87
02/04/2025	12:32:33.466	1		77.84
			1	77.84
			1	77.84
02/04/2025	12:27:02.426	30		77.80
			30	77.80
			30	77.80
02/04/2025	12:24:26.151	1		77.82
			1	77.82
			1	77.82
02/04/2025	12:09:47.534	51		77.75
			51	77.75
			51	77.75
02/04/2025	12:05:12.632	1		77.81
			1	77.81
			1	77.81
02/04/2025	12:02:17.885	147		77.74
			147	77.74
			147	77.74
02/04/2025	12:00:07.766	31		77.90
			31	77.90
			31	77.90
02/04/2025	11:57:41.443	1		77.89
			1	77.89
			1	77.89
02/04/2025	11:57:38.511	1		77.89
			1	77.89
			1	77.89
02/04/2025	11:52:42.698	2		77.93
			2	77.93
			2	77.93
02/04/2025	11:51:13.333	35		77.91
			35	77.91
			35	77.91
02/04/2025	11:50:54.665	2		77.94
			2	77.94
			2	77.94
02/04/2025	11:49:15.103	1		77.94
			1	77.94
			1	77.94
02/04/2025	11:49:14.566	1		77.96
			1	77.96
			1	77.96
02/04/2025	11:48:53.466	1		77.92
			1	77.92
			1	77.92
02/04/2025	11:44:43.096	1		78.03
			1	78.03
			1	78.03
02/04/2025	11:44:11.970	3		78.02
			3	78.02
			3	78.02
02/04/2025	11:44:04.306	1		78.04
			1	78.04
			1	78.04
02/04/2025	11:41:15.474	1		78.00
			1	78.00
			1	78.00
02/04/2025	11:36:14.600	6		77.97
			6	77.97
			6	77.97
02/04/2025	11:33:43.004	3		77.97
			3	77.97
			3	77.97
02/04/2025	11:33:38.168	1		77.97
			1	77.97
			1	77.97
02/04/2025	11:29:37.890	65		77.95
			65	77.95
			65	77.95
02/04/2025	11:28:57.251	1		77.97
			1	77.97
			1	77.97
02/04/2025	11:27:30.346	27		77.96
			27	77.96
			27	77.96
02/04/2025	11:26:57.431	26		77.96
			26	77.96
			26	77.96
02/04/2025	11:26:56.545	1		77.96
			1	77.96
			1	77.96
02/04/2025	11:21:44.346	1		78.03
			1	78.03
			1	78.03
02/04/2025	11:16:08.026	1		78.04
			1	78.04
			1	78.04
02/04/2025	11:11:42.384	1		78.06
			1	78.06
			1	78.06
02/04/2025	11:11:37.041	1		78.05
			1	78.05
			1	78.05
02/04/2025	11:11:13.490	4		78.02
			4	78.02
			4	78.02
02/04/2025	11:09:42.112	1		78.07
			1	78.07
			1	78.07
02/04/2025	11:09:37.971	1		78.05
			1	78.05
			1	78.05
02/04/2025	11:09:32.847	1		78.04
			1	78.04
			1	78.04
02/04/2025	11:08:44.322	2		78.05
			2	78.05
			2	78.05
02/04/2025	11:06:42.034	3		78.00
			3	78.00
			3	78.00
02/04/2025	11:06:22.414	1		78.03
			1	78.03
			1	78.03
02/04/2025	11:05:46.786	1		77.99
			1	77.99
			1	77.99
02/04/2025	11:05:18.518	1		77.97
			1	77.97
			1	77.97
02/04/2025	11:05:13.323	2		77.94
			2	77.94
			2	77.94
02/04/2025	11:02:46.292	236		77.98
			236	77.98
			236	77.98
02/04/2025	11:00:13.663	1		78.01
			1	78.01
			1	78.01
02/04/2025	11:00:01.875	808		78.00
			808	78.00
			808	78.00
02/04/2025	11:00:01.571	287		78.02
			287	78.02
			287	78.02
02/04/2025	10:59:55.834	7		78.00
			7	78.00
			7	78.00
02/04/2025	10:59:04.937	37		77.98
			37	77.98
			37	77.98
02/04/2025	10:59:04.441	5		77.98
			5	77.98
			5	77.98
02/04/2025	10:58:02.686	33		78.03
			33	78.03
			33	78.03
02/04/2025	10:57:22.967	13		78.00
			13	78.00
			13	78.00
02/04/2025	10:55:54.500	8		78.02
			8	78.02
			8	78.02
02/04/2025	10:55:52.060	3		78.02
			3	78.02
			3	78.02
02/04/2025	10:54:04.782	1		78.02
			1	78.02
			1	78.02
02/04/2025	10:52:24.189	15		78.02
			15	78.02
			15	78.02
02/04/2025	10:48:20.535	1		78.08
			1	78.08
			1	78.08
02/04/2025	10:47:59.838	5		78.09
			5	78.09
			5	78.09
02/04/2025	10:44:35.912	1		78.11
			1	78.11
			1	78.11
02/04/2025	10:43:54.340	26		78.11
			26	78.11
			26	78.11
02/04/2025	10:40:10.969	4		78.10
			4	78.10
			4	78.10
02/04/2025	10:39:48.188	11		78.10
			11	78.10
			11	78.10
02/04/2025	10:39:17.048	60		78.10
			60	78.10
			60	78.10
02/04/2025	10:37:26.192	1		78.11
			1	78.11
			1	78.11
02/04/2025	10:32:35.512	1		78.06
			1	78.06
			1	78.06
02/04/2025	10:29:48.088	1		78.11
			1	78.11
			1	78.11
02/04/2025	10:29:11.843	1		78.11
			1	78.11
			1	78.11
02/04/2025	10:29:06.820	500		78.09
			500	78.09
			500	78.09
02/04/2025	10:28:56.930	1		78.11
			1	78.11
			1	78.11
02/04/2025	10:25:38.342	6		77.99
			6	77.99
			6	77.99
02/04/2025	10:25:38.100	15		78.01
			15	78.01
			15	78.01
02/04/2025	10:24:12.163	3		78.03
			3	78.03
			3	78.03
02/04/2025	10:23:48.098	1		78.07
			1	78.07
			1	78.07
02/04/2025	10:23:15.247	1		78.07
			1	78.07
			1	78.07
02/04/2025	10:21:46.288	10		78.01
			10	78.01
			10	78.01
02/04/2025	10:20:18.523	10		78.00
			10	78.00
			10	78.00
02/04/2025	10:18:14.281	9		77.99
			9	77.99
			9	77.99
02/04/2025	10:16:39.538	1		77.99
			1	77.99
			1	77.99
02/04/2025	10:13:48.755	163		77.99
			163	77.99
			163	77.99
02/04/2025	10:11:50.483	28		77.95
			28	77.95
			26	77.95
			2	77.95
02/04/2025	10:10:44.270	13		77.93
			13	77.93
			13	77.93
02/04/2025	10:09:46.714	8		77.96
			8	77.96
			8	77.96
02/04/2025	10:05:30.228	51		77.96
			51	77.96
			51	77.96
02/04/2025	10:02:13.312	1		77.98
			1	77.98
			1	77.98
02/04/2025	10:01:42.250	14		77.99
			14	77.99
			14	77.99
02/04/2025	10:00:11.423	1		78.05
			1	78.05
			1	78.05
02/04/2025	09:53:17.967	5		78.04
			5	78.04
			5	78.04
02/04/2025	09:52:03.671	250		78.07
			250	78.07
			250	78.07
02/04/2025	09:49:37.559	1		78.05
			1	78.05
			1	78.05
02/04/2025	09:49:33.937	64		78.08
			64	78.08
			64	78.08
02/04/2025	09:47:22.514	1		78.09
			1	78.09
			1	78.09
02/04/2025	09:45:54.102	1		78.07
			1	78.07
			1	78.07
02/04/2025	09:42:57.893	1		78.05
			1	78.05
			1	78.05
02/04/2025	09:38:49.110	1		78.02
			1	78.02
			1	78.02
02/04/2025	09:36:43.298	2		78.10
			2	78.10
			2	78.10
02/04/2025	09:35:02.295	1		78.14
			1	78.14
			1	78.14
02/04/2025	09:31:21.276	1		78.13
			1	78.13
			1	78.13
02/04/2025	09:31:15.489	15		78.10
			15	78.10
			15	78.10
02/04/2025	09:30:12.132	1		78.16
			1	78.16
			1	78.16
02/04/2025	09:30:08.961	4		78.16
			4	78.16
			4	78.16
02/04/2025	09:29:44.541	1		78.14
			1	78.14
			1	78.14
02/04/2025	09:29:30.451	5		78.13
			5	78.13
			5	78.13
02/04/2025	09:24:17.666	3		78.20
			3	78.20
			3	78.20
02/04/2025	09:18:50.250	1		78.20
			1	78.20
			1	78.20
02/04/2025	09:18:38.277	4		78.20
			4	78.20
			4	78.20
02/04/2025	09:17:42.303	2		78.17
			2	78.17
			2	78.17
02/04/2025	09:17:12.219	4		78.13
			4	78.13
			4	78.13
02/04/2025	09:16:47.554	1		78.15
			1	78.15
			1	78.15
02/04/2025	09:16:39.508	1		78.17
			1	78.17
			1	78.17
02/04/2025	09:16:17.955	2		78.17
			2	78.17
			2	78.17
02/04/2025	09:16:17.757	2		78.17
			2	78.17
			2	78.17
02/04/2025	09:16:07.088	1		78.18
			1	78.18
			1	78.18
02/04/2025	09:15:46.679	1		78.18
			1	78.18
			1	78.18
02/04/2025	09:14:12.784	3		78.09
			3	78.09
			3	78.09
02/04/2025	09:14:07.149	2		78.13
			2	78.13
			2	78.13
02/04/2025	09:14:01.714	1		78.13
			1	78.13
			1	78.13
02/04/2025	09:13:03.027	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:12:33.838	1		78.14
			1	78.14
			1	78.14
02/04/2025	09:12:12.997	3		78.10
			3	78.10
			3	78.10
02/04/2025	09:12:08.866	1		78.13
			1	78.13
			1	78.13
02/04/2025	09:11:16.022	1		78.15
			1	78.15
			1	78.15
02/04/2025	09:11:15.424	1		78.15
			1	78.15
			1	78.15
02/04/2025	09:11:13.102	3		78.13
			3	78.13
			3	78.13
02/04/2025	09:11:11.289	1		78.14
			1	78.14
			1	78.14
02/04/2025	09:10:44.196	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:10:15.058	16		78.11
			16	78.11
			16	78.11
02/04/2025	09:10:10.396	57		78.11
			57	78.11
			57	78.11
02/04/2025	09:09:39.040	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:09:04.120	1		78.10
			1	78.10
			1	78.10
02/04/2025	09:08:06.056	1		78.14
			1	78.14
			1	78.14
02/04/2025	09:07:42.110	5		78.09
			5	78.09
			5	78.09
02/04/2025	09:07:36.356	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:07:35.046	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:07:32.840	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:07:32.025	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:06:12.607	3		78.10
			3	78.10
			3	78.10
02/04/2025	09:06:11.672	1		78.13
			1	78.13
			1	78.13
02/04/2025	09:05:42.583	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:05:41.971	1		78.12
			1	78.12
			1	78.12
02/04/2025	09:05:31.476	1		78.15
			1	78.15
			1	78.15
02/04/2025	09:04:42.953	1		78.20
			1	78.20
			1	78.20
02/04/2025	09:04:12.436	10		78.05
			10	78.05
			10	78.05
02/04/2025	09:04:08.001	1		78.23
			1	78.23
			1	78.23
02/04/2025	09:04:00.885	23		78.45
			1	78.45
			1	78.45
			1	78.45
			1	78.45
			1	78.45
			13	78.45
			1	78.45
			1	78.45
			1	78.45
			1	78.45
			1	78.45
			22	78.45
			1	78.45
02/04/2025	08:58:18.248	1		78.44
			1	78.44
			1	78.44
02/04/2025	08:56:13.743	7		77.89
			1	77.89
			1	77.89
			1	77.89
			5	77.89
			2	77.89
			2	77.89
			1	77.89
			1	77.89
02/04/2025	08:54:34.879	1		78.18
			1	78.18
			1	78.18
02/04/2025	08:51:46.872	1		77.93
			1	77.93
			1	77.93
02/04/2025	08:51:12.456	13		77.93
			13	77.93
			13	77.93
02/04/2025	08:50:23.684	1		77.93
			1	77.93
			1	77.93
02/04/2025	08:47:19.266	1		78.50
			1	78.50
			1	78.50
02/04/2025	08:45:08.520	50		77.94
			50	77.94
			50	77.94
02/04/2025	08:44:50.640	118		77.94
			118	77.94
			118	77.94
02/04/2025	08:43:12.166	1		77.94
			1	77.94
			1	77.94
02/04/2025	08:42:13.105	1		78.46
			1	78.46
			1	78.46
02/04/2025	08:41:42.497	1		77.91
			1	77.91
			1	77.91
02/04/2025	08:41:42.416	1		78.46
			1	78.46
			1	78.46
02/04/2025	08:41:23.599	1		77.91
			1	77.91
			1	77.91
02/04/2025	08:41:11.918	3		77.93
			3	77.93
			3	77.93
02/04/2025	08:41:01.145	20		78.47
			20	78.47
			20	78.47
02/04/2025	08:38:21.031	75		77.91
			75	77.91
			75	77.91
02/04/2025	08:36:42.394	1		78.46
			1	78.46
			1	78.46
02/04/2025	08:33:27.206	207		77.93
			207	77.93
			207	77.93
02/04/2025	08:32:09.407	10		77.93
			10	77.93
			10	77.93
02/04/2025	08:28:48.001	84		78.11
			84	78.11
			84	78.11
02/04/2025	08:26:49.702	1		78.49
			1	78.49
			1	78.49
02/04/2025	08:25:33.835	100		78.51
			100	78.51
			100	78.51
02/04/2025	08:21:01.230	1		78.54
			1	78.54
			1	78.54
02/04/2025	08:16:12.424	3		78.11
			3	78.11
			3	78.11
02/04/2025	08:16:05.774	1		78.45
			1	78.45
			1	78.45
02/04/2025	08:15:09.786	5		78.46
			5	78.46
			5	78.46
02/04/2025	08:14:12.043	70		78.11
			70	78.11
			70	78.11
02/04/2025	08:10:24.767	1		78.49
			1	78.49
			1	78.49
02/04/2025	08:08:43.890	1		78.48
			1	78.48
			1	78.48
02/04/2025	08:07:32.246	3		78.48
			3	78.48
			3	78.48
02/04/2025	08:05:35.977	13		78.11
			13	78.11
			13	78.11
02/04/2025	08:00:47.683	2		78.47
			2	78.47
			2	78.47
02/04/2025	08:00:42.259	3		78.11
			3	78.11
			3	78.11
02/04/2025	08:00:33.980	6		78.11
			6	78.11
			6	78.11
02/04/2025	08:00:31.553	68		78.47
			68	78.47
			68	78.47
02/04/2025	08:00:28.343	1		78.11
			1	78.11
			1	78.11
02/04/2025	08:00:19.549	160		78.11
			160	78.11
			160	78.11
02/04/2025	07:44:39.823	2		78.58
			2	78.58
			2	78.58
02/04/2025	07:43:30.170	70		78.04
			30	78.04
			70	78.04
			40	78.04
02/04/2025	07:41:33.990	430		77.73
			13	77.73
			430	77.73
			417	77.73
02/04/2025	07:41:26.254	160		78.03
			160	78.03
			160	78.03
02/04/2025	07:41:22.887	160		78.03
			160	78.03
			160	78.03
02/04/2025	07:38:12.650	60		78.03
			60	78.03
			60	78.03
02/04/2025	07:31:05.213	3		78.03
			3	78.03
			3	78.03
02/04/2025	07:30:37.692	68		78.54
			47	78.54
			1	78.54
			50	78.54
			20	78.54
			15	78.54
			3	78.54

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: 98.4661 / Ask: 98.4839
Volume: 12 892
-1.08%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 14:48:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice