iSh.DJ Glob.Titans 50 U.ETF DE

296

267

77.05

Date Time Volume Order Volume Price
20/05/2024 14:36:06.927 1   77.05
      1 77.05
      1 77.05
20/05/2024 14:35:39.423 1   77.14
      1 77.14
      1 77.14
20/05/2024 14:35:16.248 1   77.13
      1 77.13
      1 77.13
20/05/2024 14:35:00.076 1   77.09
      1 77.09
      1 77.09
20/05/2024 14:30:53.115 1   77.06
      1 77.06
      1 77.06
20/05/2024 14:29:17.723 1   77.12
      1 77.12
      1 77.12
20/05/2024 14:29:04.738 1   77.12
      1 77.12
      1 77.12
20/05/2024 14:28:25.634 1   77.15
      1 77.15
      1 77.15
20/05/2024 14:27:40.017 33   77.16
      33 77.16
      33 77.16
20/05/2024 14:27:03.847 1   77.08
      1 77.08
      1 77.08
20/05/2024 14:26:36.647 51   77.15
      51 77.15
      51 77.15
20/05/2024 14:23:09.870 51   77.17
      51 77.17
      51 77.17
20/05/2024 14:23:00.887 32   77.09
      32 77.09
      32 77.09
20/05/2024 14:22:12.524 1   77.17
      1 77.17
      1 77.17
20/05/2024 14:20:33.603 2   77.17
      2 77.17
      2 77.17
20/05/2024 14:19:56.635 25   77.17
      25 77.17
      25 77.17
20/05/2024 14:16:36.124 1   77.17
      1 77.17
      1 77.17
20/05/2024 14:15:05.516 1   77.17
      1 77.17
      1 77.17
20/05/2024 14:14:43.036 1   77.11
      1 77.11
      1 77.11
20/05/2024 14:14:35.525 1   77.17
      1 77.17
      1 77.17
20/05/2024 14:14:32.411 2   77.11
      2 77.11
      2 77.11
20/05/2024 14:14:21.798 1   77.10
      1 77.10
      1 77.10
20/05/2024 14:12:05.393 1   77.15
      1 77.15
      1 77.15
20/05/2024 14:12:03.018 1   77.09
      1 77.09
      1 77.09
20/05/2024 14:09:53.058 10   77.10
      10 77.10
      10 77.10
20/05/2024 14:09:44.148 13   77.14
      13 77.14
      13 77.14
20/05/2024 14:06:35.666 1   77.14
      1 77.14
      1 77.14
20/05/2024 14:06:20.646 1   77.08
      1 77.08
      1 77.08
20/05/2024 14:04:01.992 1   77.06
      1 77.06
      1 77.06
20/05/2024 14:02:56.816 1   77.06
      1 77.06
      1 77.06
20/05/2024 13:58:12.039 10   77.11
      10 77.11
      10 77.11
20/05/2024 13:54:54.805 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:54:30.728 2   77.11
      2 77.11
      2 77.11
20/05/2024 13:47:35.300 1   77.11
      1 77.11
      1 77.11
20/05/2024 13:47:05.310 11   76.99
      11 76.99
      11 76.99
20/05/2024 13:43:00.004 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:40:50.892 13   77.11
      13 77.11
      13 77.11
20/05/2024 13:40:35.524 1   77.11
      1 77.11
      1 77.11
20/05/2024 13:40:33.903 10   77.11
      10 77.11
      10 77.11
20/05/2024 13:40:11.446 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:38:35.414 1   77.11
      1 77.11
      1 77.11
20/05/2024 13:38:31.245 40   77.11
      40 77.11
      40 77.11
20/05/2024 13:38:13.293 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:36:58.035 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:33:26.441 3   77.09
      3 77.09
      3 77.09
20/05/2024 13:33:15.353 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:32:05.556 2   77.09
      2 77.09
      2 77.09
20/05/2024 13:31:53.773 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:31:52.771 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:31:51.936 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:30:35.522 1   77.09
      1 77.09
      1 77.09
20/05/2024 13:30:16.206 6   76.99
      6 76.99
      6 76.99
20/05/2024 13:30:09.601 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:27:13.499 1   77.03
      1 77.03
      1 77.03
20/05/2024 13:25:35.225 1   77.09
      1 77.09
      1 77.09
20/05/2024 13:25:08.435 1   77.03
      1 77.03
      1 77.03
20/05/2024 13:20:20.823 50   76.99
      50 76.99
      50 76.99
20/05/2024 13:20:05.730 1   77.09
      1 77.09
      1 77.09
20/05/2024 13:19:38.109 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:19:05.336 1   77.09
      1 77.09
      1 77.09
20/05/2024 13:18:38.258 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:16:26.820 2   77.09
      2 77.09
      2 77.09
20/05/2024 13:16:04.267 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:16:00.206 7   77.09
      7 77.09
      7 77.09
20/05/2024 13:15:46.553 13   77.09
      13 77.09
      13 77.09
20/05/2024 13:14:33.089 4   76.99
      4 76.99
      4 76.99
20/05/2024 13:13:49.010 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:13:05.313 1   77.08
      1 77.08
      1 77.08
20/05/2024 13:12:39.600 1   77.02
      1 77.02
      1 77.02
20/05/2024 13:12:09.249 1   76.91
      1 76.91
      1 76.91
20/05/2024 13:10:51.640 7   77.17
      7 77.17
      7 77.17
20/05/2024 13:09:35.224 1   77.08
      1 77.08
      1 77.08
20/05/2024 13:09:16.048 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:08:53.504 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:08:35.395 1   77.08
      1 77.08
      1 77.08
20/05/2024 13:08:32.619 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:05:05.528 1   77.08
      1 77.08
      1 77.08
20/05/2024 13:04:52.402 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:04:05.499 1   77.08
      1 77.08
      1 77.08
20/05/2024 13:04:01.222 1   77.02
      1 77.02
      1 77.02
20/05/2024 13:02:37.215 1   76.99
      1 76.99
      1 76.99
20/05/2024 13:02:05.448 1   77.08
      1 77.08
      1 77.08
20/05/2024 13:01:57.225 2   76.99
      2 76.99
      2 76.99
20/05/2024 13:00:35.211 1   77.07
      1 77.07
      1 77.07
20/05/2024 13:00:18.445 1   76.96
      1 76.96
      1 76.96
20/05/2024 12:46:35.328 1   77.05
      1 77.05
      1 77.05
20/05/2024 12:46:13.114 1   77.00
      1 77.00
      1 77.00
20/05/2024 12:43:35.764 1   77.05
      1 77.05
      1 77.05
20/05/2024 12:43:10.699 1   76.98
      1 76.98
      1 76.98
20/05/2024 12:41:41.004 8   76.97
      8 76.97
      8 76.97
20/05/2024 12:35:13.138 1   76.95
      1 76.95
      1 76.95
20/05/2024 12:30:05.727 1   77.05
      1 77.05
      1 77.05
20/05/2024 12:29:41.351 3   76.97
      3 76.97
      3 76.97
20/05/2024 12:21:41.311 15   77.06
      15 77.06
      15 77.06
20/05/2024 12:17:48.101 1   77.06
      1 77.06
      1 77.06
20/05/2024 12:17:35.993 1   76.98
      1 76.98
      1 76.98
20/05/2024 12:16:35.409 1   77.05
      1 77.05
      1 77.05
20/05/2024 12:16:32.627 1   76.97
      1 76.97
      1 76.97
20/05/2024 12:16:05.653 1   77.05
      1 77.05
      1 77.05
20/05/2024 12:15:56.092 1   76.99
      1 76.99
      1 76.99
20/05/2024 12:09:17.498 66   76.99
      66 76.99
      66 76.99
20/05/2024 12:05:16.356 200   77.05
      200 77.05
      200 77.05
20/05/2024 12:04:33.005 4   77.05
      4 77.05
      4 77.05
20/05/2024 12:03:43.698 1   77.05
      1 77.05
      1 77.05
20/05/2024 12:03:08.892 2   77.06
      2 77.06
      2 77.06
20/05/2024 12:02:05.310 1   77.06
      1 77.06
      1 77.06
20/05/2024 12:01:49.464 3   76.99
      3 76.99
      3 76.99
20/05/2024 12:01:39.655 5   76.99
      5 76.99
      5 76.99
20/05/2024 12:01:05.710 2   77.06
      2 77.06
      2 77.06
20/05/2024 12:00:42.525 1   76.99
      1 76.99
      1 76.99
20/05/2024 12:00:41.016 1   76.99
      1 76.99
      1 76.99
20/05/2024 12:00:40.123 1   76.99
      1 76.99
      1 76.99
20/05/2024 11:57:35.409 1   77.06
      1 77.06
      1 77.06
20/05/2024 11:57:29.814 1   76.96
      1 76.96
      1 76.96
20/05/2024 11:57:14.644 1   76.99
      1 76.99
      1 76.99
20/05/2024 11:53:58.538 1   76.99
      1 76.99
      1 76.99
20/05/2024 11:51:37.516 1   77.06
      1 77.06
      1 77.06
20/05/2024 11:49:38.091 1   77.05
      1 77.05
      1 77.05
20/05/2024 11:49:35.562 3   77.05
      3 77.05
      3 77.05
20/05/2024 11:49:06.032 1   77.06
      1 77.06
      1 77.06
20/05/2024 11:49:05.226 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:49:04.858 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:49:04.748 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:49:03.689 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:49:03.015 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:49:02.288 3   76.95
      3 76.95
      3 76.95
20/05/2024 11:48:22.822 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:46:05.305 1   77.06
      1 77.06
      1 77.06
20/05/2024 11:45:42.120 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:45:35.835 1   77.06
      1 77.06
      1 77.06
20/05/2024 11:45:10.272 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:41:20.873 2   77.06
      2 77.06
      2 77.06
20/05/2024 11:39:05.920 1   77.05
      1 77.05
      1 77.05
20/05/2024 11:37:27.621 2   76.99
      2 76.99
      2 76.99
20/05/2024 11:37:27.366 1   76.99
      1 76.99
      1 76.99
20/05/2024 11:36:06.805 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:33:31.162 1   76.95
      1 76.95
      1 76.95
20/05/2024 11:30:04.760 200   76.99
      200 76.99
      200 76.99
20/05/2024 11:30:03.434 1 739   77.05
      1 739 77.05
      1 739 77.05
20/05/2024 11:29:28.726 1   77.05
      1 77.05
      1 77.05
20/05/2024 11:26:35.307 1   77.05
      1 77.05
      1 77.05
20/05/2024 11:26:17.520 1   76.99
      1 76.99
      1 76.99
20/05/2024 11:25:57.922 1   76.99
      1 76.99
      1 76.99
20/05/2024 11:25:21.051 1   76.98
      1 76.98
      1 76.98
20/05/2024 11:24:43.956 7   77.02
      7 77.02
      7 77.02
20/05/2024 11:18:06.690 519   77.01
      519 77.01
      519 77.01
20/05/2024 11:14:35.802 2   77.01
      2 77.01
      2 77.01
20/05/2024 11:14:27.914 1   76.94
      1 76.94
      1 76.94
20/05/2024 11:14:16.008 1   76.94
      1 76.94
      1 76.94
20/05/2024 11:14:05.496 1   77.01
      1 77.01
      1 77.01
20/05/2024 11:13:55.017 1   76.94
      1 76.94
      1 76.94
20/05/2024 11:13:35.712 1   77.01
      1 77.01
      1 77.01
20/05/2024 11:13:31.890 1   76.94
      1 76.94
      1 76.94
20/05/2024 11:11:35.236 1   76.99
      1 76.99
      1 76.99
20/05/2024 11:11:29.515 1   76.93
      1 76.93
      1 76.93
20/05/2024 11:11:26.902 1   76.93
      1 76.93
      1 76.93
20/05/2024 11:11:04.570 1   76.93
      1 76.93
      1 76.93
20/05/2024 11:09:59.292 1   76.93
      1 76.93
      1 76.93
20/05/2024 11:07:47.718 125   76.98
      125 76.98
      125 76.98
20/05/2024 11:05:24.625 1   76.97
      1 76.97
      1 76.97
20/05/2024 11:01:35.547 1   77.00
      1 77.00
      1 77.00
20/05/2024 11:01:10.512 1   76.94
      1 76.94
      1 76.94
20/05/2024 10:59:57.152 12   76.99
      12 76.99
      12 76.99
20/05/2024 10:57:05.703 1   76.99
      1 76.99
      1 76.99
20/05/2024 10:57:02.083 62   76.99
      62 76.99
      62 76.99
20/05/2024 10:56:44.856 5   76.94
      5 76.94
      5 76.94
20/05/2024 10:56:41.110 1   76.94
      1 76.94
      1 76.94
20/05/2024 10:55:35.311 1   76.99
      1 76.99
      1 76.99
20/05/2024 10:54:52.033 1   76.94
      1 76.94
      1 76.94
20/05/2024 10:51:32.996 1   76.95
      1 76.95
      1 76.95
20/05/2024 10:50:05.421 1   77.00
      1 77.00
      1 77.00
20/05/2024 10:49:54.567 1   76.94
      1 76.94
      1 76.94
20/05/2024 10:44:48.059 1   76.94
      1 76.94
      1 76.94
20/05/2024 10:41:00.657 32   76.94
      32 76.94
      32 76.94
20/05/2024 10:38:37.996 7   76.95
      7 76.95
      7 76.95
20/05/2024 10:37:29.305 32   77.00
      32 77.00
      32 77.00
20/05/2024 10:36:41.689 40   77.00
      40 77.00
      40 77.00
20/05/2024 10:35:28.646 50   76.95
      50 76.95
      50 76.95
20/05/2024 10:34:28.631 1   77.01
      1 77.01
      1 77.01
20/05/2024 10:29:38.413 2   76.94
      2 76.94
      2 76.94
20/05/2024 10:29:35.207 1   77.01
      1 77.01
      1 77.01
20/05/2024 10:29:16.865 1   76.94
      1 76.94
      1 76.94
20/05/2024 10:28:35.208 1   77.01
      1 77.01
      1 77.01
20/05/2024 10:28:31.302 1   76.94
      1 76.94
      1 76.94
20/05/2024 10:27:11.574 100   76.94
      100 76.94
      100 76.94
20/05/2024 10:25:35.556 1   77.00
      1 77.00
      1 77.00
20/05/2024 10:25:18.111 1   76.95
      1 76.95
      1 76.95
20/05/2024 10:24:10.022 1   76.95
      1 76.95
      1 76.95
20/05/2024 10:20:21.257 1   76.95
      1 76.95
      1 76.95
20/05/2024 10:19:04.120 2   77.01
      2 77.01
      2 77.01
20/05/2024 10:18:24.908 4   76.93
      4 76.93
      4 76.93
20/05/2024 10:17:11.456 2   77.01
      2 77.01
      2 77.01
20/05/2024 10:16:05.667 1   77.02
      1 77.02
      1 77.02
20/05/2024 10:15:52.178 2   76.95
      2 76.95
      2 76.95
20/05/2024 10:15:22.202 1   76.92
      1 76.92
      1 76.92
20/05/2024 10:12:11.755 30   76.95
      30 76.95
      30 76.95
20/05/2024 10:09:56.021 20   77.01
      20 77.01
      20 77.01
20/05/2024 10:08:39.021 2   77.01
      2 77.01
      2 77.01
20/05/2024 10:06:39.035 1   76.97
      1 76.97
      1 76.97
20/05/2024 10:02:29.439 11   76.92
      11 76.92
      11 76.92
20/05/2024 10:00:02.035 2   76.99
      2 76.99
      2 76.99
20/05/2024 09:59:36.371 129   76.98
      129 76.98
      129 76.98
20/05/2024 09:59:35.377 1   76.98
      1 76.98
      1 76.98
20/05/2024 09:59:21.984 1   76.95
      1 76.95
      1 76.95
20/05/2024 09:58:35.207 1   77.06
      1 77.06
      1 77.06
20/05/2024 09:58:06.364 1   76.95
      1 76.95
      1 76.95
20/05/2024 09:58:04.353 155   77.01
      155 77.01
      155 77.01
20/05/2024 09:56:24.048 1   76.98
      1 76.98
      1 76.98
20/05/2024 09:54:11.504 2   76.97
      2 76.97
      2 76.97
20/05/2024 09:53:49.915 1   77.03
      1 77.03
      1 77.03
20/05/2024 09:51:29.830 2   76.96
      2 76.96
      2 76.96
20/05/2024 09:49:24.114 3   76.90
      3 76.90
      3 76.90
20/05/2024 09:46:44.660 4   77.01
      4 77.01
      4 77.01
20/05/2024 09:40:01.637 1   76.98
      1 76.98
      1 76.98
20/05/2024 09:34:50.037 1   76.87
      1 76.87
      1 76.87
20/05/2024 09:32:57.409 1   76.89
      1 76.89
      1 76.89
20/05/2024 09:31:47.082 32   76.87
      32 76.87
      32 76.87
20/05/2024 09:31:02.694 1   76.95
      1 76.95
      1 76.95
20/05/2024 09:30:45.949 1   77.00
      1 77.00
      1 77.00
20/05/2024 09:30:08.394 2   76.89
      2 76.89
      2 76.89
20/05/2024 09:29:35.297 1   76.99
      1 76.99
      1 76.99
20/05/2024 09:29:04.518 1   76.88
      1 76.88
      1 76.88
20/05/2024 09:28:35.582 1   76.99
      1 76.99
      1 76.99
20/05/2024 09:28:30.415 1   76.84
      1 76.84
      1 76.84
20/05/2024 09:23:27.158 1   76.88
      1 76.88
      1 76.88
20/05/2024 09:21:05.305 1   77.01
      1 77.01
      1 77.01
20/05/2024 09:20:52.160 1   76.88
      1 76.88
      1 76.88
20/05/2024 09:14:53.887 30   77.05
      30 77.05
      30 77.05
20/05/2024 09:12:29.978 1   76.90
      1 76.90
      1 76.90
20/05/2024 09:09:36.358 550   76.92
      550 76.92
      550 76.92
20/05/2024 09:09:36.265 6   76.92
      6 76.92
      6 76.92
20/05/2024 09:06:56.120 11   76.92
      11 76.92
      11 76.92
20/05/2024 09:06:04.174 2   77.06
      2 77.06
      2 77.06
20/05/2024 09:06:03.629 97   76.94
      97 76.94
      97 76.94
20/05/2024 09:06:01.745 1   77.06
      1 77.06
      1 77.06
20/05/2024 09:05:36.188 3   76.93
      3 76.93
      3 76.93
20/05/2024 09:05:23.197 1   76.92
      1 76.92
      1 76.92
20/05/2024 09:05:04.051 1   77.06
      1 77.06
      1 77.06
20/05/2024 09:04:16.248 11   77.15
      4 77.15
      1 77.15
      1 77.15
      1 77.15
      1 77.15
      3 77.15
      1 77.15
      1 77.15
      1 77.15
      4 77.15
      1 77.15
      1 77.15
      1 77.15
      1 77.15
20/05/2024 08:55:20.124 1   76.91
      1 76.91
      1 76.91
20/05/2024 08:50:35.196 1   77.14
      1 77.14
      1 77.14
20/05/2024 08:50:13.554 1   76.89
      1 76.89
      1 76.89
20/05/2024 08:49:35.324 1   77.14
      1 77.14
      1 77.14
20/05/2024 08:49:19.597 1   76.89
      1 76.89
      1 76.89
20/05/2024 08:48:08.519 13   76.90
      13 76.90
      13 76.90
20/05/2024 08:45:59.211 196   76.90
      196 76.90
      196 76.90
20/05/2024 08:45:05.407 1   77.16
      1 77.16
      1 77.16
20/05/2024 08:45:01.449 1   76.92
      1 76.92
      1 76.92
20/05/2024 08:39:23.458 150   77.14
      150 77.14
      150 77.14
20/05/2024 08:37:35.421 1   77.14
      1 77.14
      1 77.14
20/05/2024 08:37:18.304 1   76.90
      1 76.90
      1 76.90
20/05/2024 08:29:38.437 2   76.89
      2 76.89
      2 76.89
20/05/2024 08:28:35.195 1   77.13
      1 77.13
      1 77.13
20/05/2024 08:28:23.681 1   76.88
      1 76.88
      1 76.88
20/05/2024 08:07:43.732 13   77.13
      13 77.13
      13 77.13
20/05/2024 08:06:35.756 1   77.13
      1 77.13
      1 77.13
20/05/2024 08:04:48.122 1   76.89
      1 76.89
      1 76.89
20/05/2024 08:03:38.255 1   76.89
      1 76.89
      1 76.89
20/05/2024 08:02:07.274 1   76.90
      1 76.90
      1 76.90
20/05/2024 08:01:50.183 2   76.90
      2 76.90
      2 76.90
20/05/2024 08:00:48.784 65   76.92
      65 76.92
      65 76.92
20/05/2024 08:00:42.905 1   76.92
      1 76.92
      1 76.92
20/05/2024 08:00:26.233 305   76.92
      265 76.92
      305 76.92
      40 76.92
20/05/2024 08:00:24.984 17   77.17
      17 77.17
      17 77.17
20/05/2024 08:00:24.456 191   77.17
      191 77.17
      191 77.17
20/05/2024 08:00:03.064 325   77.18
      325 77.18
      325 77.18
20/05/2024 08:00:00.258 2 190   77.18
      16 77.18
      250 77.18
      4 77.18
      96 77.18
      625 77.18
      625 77.18
      625 77.18
      65 77.18
      70 77.18
      20 77.18
      1 77.18
      30 77.18
      37 77.18
      2 77.18
      1 855 77.18
      16 77.18
      15 77.18
      16 77.18
      12 77.18
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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)

Trading hours
8AM ‘til 8PM