Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
8087
7337
125.175
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 23/06/2026 | 17:31:33.437 | 1 | 125.175 | |
| 1 | 125.175 | |||
| 1 | 125.175 | |||
| 23/06/2026 | 17:31:32.883 | 2 | 125.175 | |
| 2 | 125.175 | |||
| 2 | 125.175 | |||
| 23/06/2026 | 17:31:24.691 | 2 | 125.165 | |
| 2 | 125.165 | |||
| 2 | 125.165 | |||
| 23/06/2026 | 17:31:22.420 | 1 | 125.03 | |
| 1 | 125.03 | |||
| 1 | 125.03 | |||
| 23/06/2026 | 17:30:59.370 | 1 | 125.17 | |
| 1 | 125.17 | |||
| 1 | 125.17 | |||
| 23/06/2026 | 17:30:57.505 | 3 | 125.165 | |
| 3 | 125.165 | |||
| 3 | 125.165 | |||
| 23/06/2026 | 17:30:57.361 | 1 | 125.165 | |
| 1 | 125.165 | |||
| 1 | 125.165 | |||
| 23/06/2026 | 17:30:45.876 | 1 | 125.105 | |
| 1 | 125.105 | |||
| 1 | 125.105 | |||
| 23/06/2026 | 17:30:25.229 | 2 | 125.055 | |
| 2 | 125.055 | |||
| 2 | 125.055 | |||
| 23/06/2026 | 17:29:58.879 | 4 | 125.075 | |
| 4 | 125.075 | |||
| 4 | 125.075 | |||
| 23/06/2026 | 17:29:50.216 | 1 | 125.06 | |
| 1 | 125.06 | |||
| 1 | 125.06 | |||
| 23/06/2026 | 17:29:41.502 | 1 | 125.09 | |
| 1 | 125.09 | |||
| 1 | 125.09 | |||
| 23/06/2026 | 17:29:30.401 | 5 | 125.015 | |
| 5 | 125.015 | |||
| 5 | 125.015 | |||
| 23/06/2026 | 17:29:25.890 | 2 | 125.025 | |
| 2 | 125.025 | |||
| 2 | 125.025 | |||
| 23/06/2026 | 17:29:16.191 | 1 | 125.015 | |
| 1 | 125.015 | |||
| 1 | 125.015 | |||
| 23/06/2026 | 17:28:40.057 | 1 | 125.02 | |
| 1 | 125.02 | |||
| 1 | 125.02 | |||
| 23/06/2026 | 17:28:34.115 | 3 | 124.985 | |
| 3 | 124.985 | |||
| 3 | 124.985 | |||
| 23/06/2026 | 17:28:27.281 | 1 | 125.03 | |
| 1 | 125.03 | |||
| 1 | 125.03 | |||
| 23/06/2026 | 17:28:23.185 | 1 | 125.05 | |
| 1 | 125.05 | |||
| 1 | 125.05 | |||
| 23/06/2026 | 17:27:55.415 | 2 | 125.04 | |
| 2 | 125.04 | |||
| 2 | 125.04 | |||
| 23/06/2026 | 17:27:41.920 | 12 | 125.05 | |
| 12 | 125.05 | |||
| 12 | 125.05 | |||
| 23/06/2026 | 17:27:41.416 | 1 | 125.065 | |
| 1 | 125.065 | |||
| 1 | 125.065 | |||
| 23/06/2026 | 17:27:22.655 | 3 | 125.075 | |
| 3 | 125.075 | |||
| 3 | 125.075 | |||
| 23/06/2026 | 17:26:33.987 | 1 | 125.055 | |
| 1 | 125.055 | |||
| 1 | 125.055 | |||
| 23/06/2026 | 17:26:28.542 | 1 | 125.085 | |
| 1 | 125.085 | |||
| 1 | 125.085 | |||
| 23/06/2026 | 17:25:56.530 | 2 | 125.03 | |
| 2 | 125.03 | |||
| 2 | 125.03 | |||
| 23/06/2026 | 17:25:41.410 | 1 | 124.985 | |
| 1 | 124.985 | |||
| 1 | 124.985 | |||
| 23/06/2026 | 17:25:37.092 | 1 | 124.99 | |
| 1 | 124.99 | |||
| 1 | 124.99 | |||
| 23/06/2026 | 17:25:23.730 | 4 | 125.00 | |
| 1 | 125.00 | |||
| 1 | 125.00 | |||
| 4 | 125.00 | |||
| 2 | 125.00 | |||
| 23/06/2026 | 17:25:04.095 | 4 | 125.04 | |
| 4 | 125.04 | |||
| 4 | 125.04 | |||
| 23/06/2026 | 17:24:58.012 | 2 | 125.055 | |
| 2 | 125.055 | |||
| 2 | 125.055 | |||
| 23/06/2026 | 17:24:54.880 | 1 | 125.06 | |
| 1 | 125.06 | |||
| 1 | 125.06 | |||
| 23/06/2026 | 17:24:49.099 | 1 | 125.06 | |
| 1 | 125.06 | |||
| 1 | 125.06 | |||
| 23/06/2026 | 17:24:45.205 | 1 | 125.065 | |
| 1 | 125.065 | |||
| 1 | 125.065 | |||
| 23/06/2026 | 17:24:39.217 | 1 | 125.055 | |
| 1 | 125.055 | |||
| 1 | 125.055 | |||
| 23/06/2026 | 17:24:39.174 | 2 | 125.05 | |
| 2 | 125.05 | |||
| 2 | 125.05 | |||
| 23/06/2026 | 17:24:35.087 | 1 | 125.065 | |
| 1 | 125.065 | |||
| 1 | 125.065 | |||
| 23/06/2026 | 17:24:27.679 | 1 | 125.065 | |
| 1 | 125.065 | |||
| 1 | 125.065 | |||
| 23/06/2026 | 17:24:18.381 | 25 | 125.09 | |
| 25 | 125.09 | |||
| 25 | 125.09 | |||
| 23/06/2026 | 17:24:12.298 | 2 | 125.095 | |
| 2 | 125.095 | |||
| 2 | 125.095 | |||
| 23/06/2026 | 17:24:11.831 | 1 | 125.095 | |
| 1 | 125.095 | |||
| 1 | 125.095 | |||
| 23/06/2026 | 17:24:09.392 | 2 | 125.10 | |
| 2 | 125.10 | |||
| 2 | 125.10 | |||
| 23/06/2026 | 17:24:03.437 | 12 | 125.08 | |
| 12 | 125.08 | |||
| 12 | 125.08 | |||
| 23/06/2026 | 17:23:56.966 | 1 | 125.13 | |
| 1 | 125.13 | |||
| 1 | 125.13 | |||
| 23/06/2026 | 17:23:41.777 | 1 | 125.14 | |
| 1 | 125.14 | |||
| 1 | 125.14 | |||
| 23/06/2026 | 17:23:34.024 | 3 | 125.12 | |
| 3 | 125.12 | |||
| 3 | 125.12 | |||
| 23/06/2026 | 17:23:02.671 | 3 | 125.13 | |
| 3 | 125.13 | |||
| 3 | 125.13 | |||
| 23/06/2026 | 17:22:48.347 | 1 | 125.14 | |
| 1 | 125.14 | |||
| 1 | 125.14 | |||
| 23/06/2026 | 17:22:41.249 | 1 | 125.13 | |
| 1 | 125.13 | |||
| 1 | 125.13 | |||
| 23/06/2026 | 17:22:38.160 | 1 | 125.135 | |
| 1 | 125.135 | |||
| 1 | 125.135 | |||
| 23/06/2026 | 17:22:27.690 | 1 | 125.135 | |
| 1 | 125.135 | |||
| 1 | 125.135 | |||
| 23/06/2026 | 17:22:21.144 | 18 | 125.135 | |
| 18 | 125.135 | |||
| 18 | 125.135 | |||
| 23/06/2026 | 17:22:11.368 | 1 | 125.145 | |
| 1 | 125.145 | |||
| 1 | 125.145 | |||
| 23/06/2026 | 17:22:10.094 | 1 | 125.145 | |
| 1 | 125.145 | |||
| 1 | 125.145 | |||
| 23/06/2026 | 17:21:34.080 | 3 | 125.165 | |
| 3 | 125.165 | |||
| 3 | 125.165 | |||
| 23/06/2026 | 17:21:15.558 | 1 | 125.195 | |
| 1 | 125.195 | |||
| 1 | 125.195 | |||
| 23/06/2026 | 17:21:09.900 | 1 | 125.175 | |
| 1 | 125.175 | |||
| 1 | 125.175 | |||
| 23/06/2026 | 17:21:08.826 | 2 | 125.21 | |
| 2 | 125.21 | |||
| 2 | 125.21 | |||
| 23/06/2026 | 17:21:06.136 | 23 | 125.21 | |
| 23 | 125.21 | |||
| 23 | 125.21 | |||
| 23/06/2026 | 17:20:52.041 | 1 | 125.22 | |
| 1 | 125.22 | |||
| 1 | 125.22 | |||
| 23/06/2026 | 17:20:44.643 | 2 | 125.195 | |
| 2 | 125.195 | |||
| 2 | 125.195 | |||
| 23/06/2026 | 17:20:35.949 | 4 | 125.21 | |
| 4 | 125.21 | |||
| 4 | 125.21 | |||
| 23/06/2026 | 17:20:05.546 | 1 | 125.18 | |
| 1 | 125.18 | |||
| 1 | 125.18 | |||
| 23/06/2026 | 17:19:51.121 | 1 | 125.18 | |
| 1 | 125.18 | |||
| 1 | 125.18 | |||
| 23/06/2026 | 17:19:37.185 | 2 | 125.17 | |
| 2 | 125.17 | |||
| 2 | 125.17 | |||
| 23/06/2026 | 17:19:32.220 | 1 | 125.185 | |
| 1 | 125.185 | |||
| 1 | 125.185 | |||
| 23/06/2026 | 17:19:15.621 | 8 | 125.16 | |
| 8 | 125.16 | |||
| 8 | 125.16 | |||
| 23/06/2026 | 17:18:36.637 | 1 | 125.175 | |
| 1 | 125.175 | |||
| 1 | 125.175 | |||
| 23/06/2026 | 17:18:36.210 | 7 | 125.165 | |
| 7 | 125.165 | |||
| 7 | 125.165 | |||
| 23/06/2026 | 17:18:34.819 | 4 | 125.175 | |
| 4 | 125.175 | |||
| 4 | 125.175 | |||
| 23/06/2026 | 17:18:08.706 | 7 | 125.17 | |
| 7 | 125.17 | |||
| 7 | 125.17 | |||
| 23/06/2026 | 17:18:04.049 | 3 | 125.17 | |
| 3 | 125.17 | |||
| 3 | 125.17 | |||
| 23/06/2026 | 17:17:52.207 | 1 | 125.19 | |
| 1 | 125.19 | |||
| 1 | 125.19 | |||
| 23/06/2026 | 17:17:47.779 | 7 | 125.20 | |
| 5 | 125.20 | |||
| 7 | 125.20 | |||
| 2 | 125.20 | |||
| 23/06/2026 | 17:17:44.460 | 1 | 125.22 | |
| 1 | 125.22 | |||
| 1 | 125.22 | |||
| 23/06/2026 | 17:17:42.123 | 4 | 125.22 | |
| 4 | 125.22 | |||
| 4 | 125.22 | |||
| 23/06/2026 | 17:17:37.205 | 2 | 125.23 | |
| 2 | 125.23 | |||
| 2 | 125.23 | |||
| 23/06/2026 | 17:17:16.140 | 5 | 125.22 | |
| 5 | 125.22 | |||
| 5 | 125.22 | |||
| 23/06/2026 | 17:16:54.956 | 1 | 125.25 | |
| 1 | 125.25 | |||
| 1 | 125.25 | |||
| 23/06/2026 | 17:16:44.519 | 1 | 125.235 | |
| 1 | 125.235 | |||
| 1 | 125.235 | |||
| 23/06/2026 | 17:16:29.964 | 2 | 125.225 | |
| 2 | 125.225 | |||
| 2 | 125.225 | |||
| 23/06/2026 | 17:16:21.272 | 1 | 125.21 | |
| 1 | 125.21 | |||
| 1 | 125.21 | |||
| 23/06/2026 | 17:16:20.064 | 9 | 125.21 | |
| 9 | 125.21 | |||
| 9 | 125.21 | |||
| 23/06/2026 | 17:16:15.935 | 1 | 125.235 | |
| 1 | 125.235 | |||
| 1 | 125.235 | |||
| 23/06/2026 | 17:15:59.451 | 8 | 125.26 | |
| 8 | 125.26 | |||
| 8 | 125.26 | |||
| 23/06/2026 | 17:15:58.115 | 1 | 125.255 | |
| 1 | 125.255 | |||
| 1 | 125.255 | |||
| 23/06/2026 | 17:15:45.899 | 203 | 125.255 | |
| 203 | 125.255 | |||
| 203 | 125.255 | |||
| 23/06/2026 | 17:15:45.243 | 1 | 125.26 | |
| 1 | 125.26 | |||
| 1 | 125.26 | |||
| 23/06/2026 | 17:15:03.987 | 4 | 125.305 | |
| 4 | 125.305 | |||
| 4 | 125.305 | |||
| 23/06/2026 | 17:14:44.898 | 1 | 125.295 | |
| 1 | 125.295 | |||
| 1 | 125.295 | |||
| 23/06/2026 | 17:14:39.050 | 1 | 125.29 | |
| 1 | 125.29 | |||
| 1 | 125.29 | |||
| 23/06/2026 | 17:14:34.954 | 1 | 125.285 | |
| 1 | 125.285 | |||
| 1 | 125.285 | |||
| 23/06/2026 | 17:14:21.455 | 1 | 125.305 | |
| 1 | 125.305 | |||
| 1 | 125.305 | |||
| 23/06/2026 | 17:14:15.751 | 1 | 125.29 | |
| 1 | 125.29 | |||
| 1 | 125.29 | |||
| 23/06/2026 | 17:14:05.535 | 6 | 125.30 | |
| 6 | 125.30 | |||
| 6 | 125.30 | |||
| 23/06/2026 | 17:14:03.949 | 3 | 125.27 | |
| 3 | 125.27 | |||
| 3 | 125.27 | |||
| 23/06/2026 | 17:14:03.238 | 1 | 125.27 | |
| 1 | 125.27 | |||
| 1 | 125.27 | |||
| 23/06/2026 | 17:14:01.566 | 1 | 125.28 | |
| 1 | 125.28 | |||
| 1 | 125.28 | |||
| 23/06/2026 | 17:13:51.939 | 12 | 125.30 | |
| 12 | 125.30 | |||
| 12 | 125.30 | |||
| 23/06/2026 | 17:13:50.933 | 4 | 125.31 | |
| 4 | 125.31 | |||
| 4 | 125.31 | |||
| 23/06/2026 | 17:13:48.580 | 1 | 125.32 | |
| 1 | 125.32 | |||
| 1 | 125.32 | |||
| 23/06/2026 | 17:13:15.707 | 1 | 125.345 | |
| 1 | 125.345 | |||
| 1 | 125.345 | |||
| 23/06/2026 | 17:12:35.355 | 3 | 125.30 | |
| 3 | 125.30 | |||
| 3 | 125.30 | |||
| 23/06/2026 | 17:12:15.063 | 8 | 125.30 | |
| 8 | 125.30 | |||
| 8 | 125.30 | |||
| 23/06/2026 | 17:11:57.659 | 6 | 125.31 | |
| 6 | 125.31 | |||
| 6 | 125.31 | |||
| 23/06/2026 | 17:11:50.098 | 1 | 125.31 | |
| 1 | 125.31 | |||
| 1 | 125.31 | |||
| 23/06/2026 | 17:11:28.245 | 2 | 125.325 | |
| 2 | 125.325 | |||
| 2 | 125.325 | |||
| 23/06/2026 | 17:10:57.588 | 1 | 125.33 | |
| 1 | 125.33 | |||
| 1 | 125.33 | |||
| 23/06/2026 | 17:10:47.913 | 1 | 125.33 | |
| 1 | 125.33 | |||
| 1 | 125.33 | |||
| 23/06/2026 | 17:09:49.546 | 1 | 125.33 | |
| 1 | 125.33 | |||
| 1 | 125.33 | |||
| 23/06/2026 | 17:09:48.241 | 19 | 125.365 | |
| 19 | 125.365 | |||
| 19 | 125.365 | |||
| 23/06/2026 | 17:09:36.477 | 16 | 125.325 | |
| 16 | 125.325 | |||
| 16 | 125.325 | |||
| 23/06/2026 | 17:09:08.567 | 3 | 125.305 | |
| 3 | 125.305 | |||
| 3 | 125.305 | |||
| 23/06/2026 | 17:09:04.267 | 8 | 125.33 | |
| 8 | 125.33 | |||
| 8 | 125.33 | |||
| 23/06/2026 | 17:08:27.114 | 11 | 125.30 | |
| 11 | 125.30 | |||
| 11 | 125.30 | |||
| 23/06/2026 | 17:08:23.778 | 8 | 125.305 | |
| 8 | 125.305 | |||
| 8 | 125.305 | |||
| 23/06/2026 | 17:08:22.842 | 1 | 125.285 | |
| 1 | 125.285 | |||
| 1 | 125.285 | |||
| 23/06/2026 | 17:08:06.525 | 1 | 125.315 | |
| 1 | 125.315 | |||
| 1 | 125.315 | |||
| 23/06/2026 | 17:07:52.790 | 2 | 125.32 | |
| 2 | 125.32 | |||
| 2 | 125.32 | |||
| 23/06/2026 | 17:07:34.253 | 1 | 125.325 | |
| 1 | 125.325 | |||
| 1 | 125.325 | |||
| 23/06/2026 | 17:07:34.068 | 3 | 125.305 | |
| 3 | 125.305 | |||
| 3 | 125.305 | |||
| 23/06/2026 | 17:07:32.137 | 1 | 125.32 | |
| 1 | 125.32 | |||
| 1 | 125.32 | |||
| 23/06/2026 | 17:07:28.611 | 1 | 125.295 | |
| 1 | 125.295 | |||
| 1 | 125.295 | |||
| 23/06/2026 | 17:07:27.829 | 16 | 125.305 | |
| 16 | 125.305 | |||
| 16 | 125.305 | |||
| 23/06/2026 | 17:07:24.422 | 11 | 125.32 | |
| 11 | 125.32 | |||
| 11 | 125.32 | |||
| 23/06/2026 | 17:07:09.619 | 58 | 125.29 | |
| 58 | 125.29 | |||
| 58 | 125.29 | |||
| 23/06/2026 | 17:07:02.797 | 2 | 125.33 | |
| 2 | 125.33 | |||
| 2 | 125.33 | |||
| 23/06/2026 | 17:06:40.387 | 1 | 125.335 | |
| 1 | 125.335 | |||
| 1 | 125.335 | |||
| 23/06/2026 | 17:06:40.184 | 1 | 125.335 | |
| 1 | 125.335 | |||
| 1 | 125.335 | |||
| 23/06/2026 | 17:06:36.288 | 29 | 125.34 | |
| 29 | 125.34 | |||
| 29 | 125.34 | |||
| 23/06/2026 | 17:06:34.204 | 4 | 125.35 | |
| 4 | 125.35 | |||
| 4 | 125.35 | |||
| 23/06/2026 | 17:06:28.569 | 1 | 125.35 | |
| 1 | 125.35 | |||
| 1 | 125.35 | |||
| 23/06/2026 | 17:06:27.002 | 12 | 125.355 | |
| 12 | 125.355 | |||
| 12 | 125.355 | |||
| 23/06/2026 | 17:06:16.158 | 1 | 125.34 | |
| 1 | 125.34 | |||
| 1 | 125.34 | |||
| 23/06/2026 | 17:06:14.733 | 2 | 125.34 | |
| 2 | 125.34 | |||
| 2 | 125.34 | |||
| 23/06/2026 | 17:06:04.152 | 3 | 125.335 | |
| 3 | 125.335 | |||
| 3 | 125.335 | |||
| 23/06/2026 | 17:05:56.589 | 1 | 125.36 | |
| 1 | 125.36 | |||
| 1 | 125.36 | |||
| 23/06/2026 | 17:05:38.138 | 1 | 125.39 | |
| 1 | 125.39 | |||
| 1 | 125.39 | |||
| 23/06/2026 | 17:05:32.940 | 239 | 125.38 | |
| 239 | 125.38 | |||
| 239 | 125.38 | |||
| 23/06/2026 | 17:05:23.675 | 1 | 125.37 | |
| 1 | 125.37 | |||
| 1 | 125.37 | |||
| 23/06/2026 | 17:05:20.616 | 23 | 125.385 | |
| 23 | 125.385 | |||
| 23 | 125.385 | |||
| 23/06/2026 | 17:05:17.671 | 4 | 125.385 | |
| 4 | 125.385 | |||
| 4 | 125.385 | |||
| 23/06/2026 | 17:05:13.011 | 2 | 125.425 | |
| 2 | 125.425 | |||
| 2 | 125.425 | |||
| 23/06/2026 | 17:05:05.992 | 2 | 125.395 | |
| 2 | 125.395 | |||
| 2 | 125.395 | |||
| 23/06/2026 | 17:05:01.630 | 3 | 125.36 | |
| 3 | 125.36 | |||
| 3 | 125.36 | |||
| 23/06/2026 | 17:04:57.669 | 1 | 125.385 | |
| 1 | 125.385 | |||
| 1 | 125.385 | |||
| 23/06/2026 | 17:04:37.165 | 3 | 125.39 | |
| 3 | 125.39 | |||
| 3 | 125.39 | |||
| 23/06/2026 | 17:04:34.793 | 1 | 125.38 | |
| 1 | 125.38 | |||
| 1 | 125.38 | |||
| 23/06/2026 | 17:04:29.716 | 3 | 125.36 | |
| 3 | 125.36 | |||
| 3 | 125.36 | |||
| 23/06/2026 | 17:04:18.127 | 1 | 125.395 | |
| 1 | 125.395 | |||
| 1 | 125.395 | |||
| 23/06/2026 | 17:04:16.559 | 2 | 125.395 | |
| 2 | 125.395 | |||
| 2 | 125.395 | |||
| 23/06/2026 | 17:04:15.409 | 1 | 125.39 | |
| 1 | 125.39 | |||
| 1 | 125.39 | |||
| 23/06/2026 | 17:04:11.857 | 1 | 125.405 | |
| 1 | 125.405 | |||
| 1 | 125.405 | |||
| 23/06/2026 | 17:03:46.166 | 1 | 125.375 | |
| 1 | 125.375 | |||
| 1 | 125.375 | |||
| 23/06/2026 | 17:03:24.862 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 23/06/2026 | 17:03:12.418 | 3 | 125.45 | |
| 3 | 125.45 | |||
| 3 | 125.45 | |||
| 23/06/2026 | 17:03:04.097 | 3 | 125.41 | |
| 3 | 125.41 | |||
| 3 | 125.41 | |||
| 23/06/2026 | 17:02:58.588 | 1 | 125.43 | |
| 1 | 125.43 | |||
| 1 | 125.43 | |||
| 23/06/2026 | 17:02:49.735 | 2 | 125.42 | |
| 2 | 125.42 | |||
| 2 | 125.42 | |||
| 23/06/2026 | 17:02:44.120 | 4 | 125.43 | |
| 4 | 125.43 | |||
| 4 | 125.43 | |||
| 23/06/2026 | 17:02:43.753 | 40 | 125.425 | |
| 40 | 125.425 | |||
| 40 | 125.425 | |||
| 23/06/2026 | 17:02:18.546 | 2 | 125.44 | |
| 2 | 125.44 | |||
| 2 | 125.44 | |||
| 23/06/2026 | 17:02:13.038 | 1 | 125.485 | |
| 1 | 125.485 | |||
| 1 | 125.485 | |||
| 23/06/2026 | 17:02:10.048 | 1 | 125.495 | |
| 1 | 125.495 | |||
| 1 | 125.495 | |||
| 23/06/2026 | 17:02:09.593 | 3 | 125.50 | |
| 3 | 125.50 | |||
| 3 | 125.50 | |||
| 23/06/2026 | 17:01:53.943 | 1 | 125.465 | |
| 1 | 125.465 | |||
| 1 | 125.465 | |||
| 23/06/2026 | 17:01:52.556 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 23/06/2026 | 17:01:34.752 | 1 | 125.47 | |
| 1 | 125.47 | |||
| 1 | 125.47 | |||
| 23/06/2026 | 17:01:34.252 | 1 | 125.48 | |
| 1 | 125.48 | |||
| 1 | 125.48 | |||
| 23/06/2026 | 17:00:52.606 | 1 | 125.485 | |
| 1 | 125.485 | |||
| 1 | 125.485 | |||
| 23/06/2026 | 17:00:48.666 | 1 | 125.50 | |
| 1 | 125.50 | |||
| 1 | 125.50 | |||
| 23/06/2026 | 17:00:47.107 | 2 | 125.50 | |
| 2 | 125.50 | |||
| 2 | 125.50 | |||
| 23/06/2026 | 17:00:43.141 | 10 | 125.47 | |
| 10 | 125.47 | |||
| 10 | 125.47 | |||
| 23/06/2026 | 17:00:39.124 | 2 | 125.465 | |
| 2 | 125.465 | |||
| 2 | 125.465 | |||
| 23/06/2026 | 17:00:18.840 | 1 | 125.425 | |
| 1 | 125.425 | |||
| 1 | 125.425 | |||
| 23/06/2026 | 17:00:17.993 | 1 | 125.415 | |
| 1 | 125.415 | |||
| 1 | 125.415 | |||
| 23/06/2026 | 17:00:16.361 | 1 | 125.43 | |
| 1 | 125.43 | |||
| 1 | 125.43 | |||
| 23/06/2026 | 17:00:12.686 | 4 | 125.44 | |
| 4 | 125.44 | |||
| 4 | 125.44 | |||
| 23/06/2026 | 17:00:08.757 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 23/06/2026 | 16:59:52.393 | 1 | 125.47 | |
| 1 | 125.47 | |||
| 1 | 125.47 | |||
| 23/06/2026 | 16:59:47.647 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 23/06/2026 | 16:59:34.032 | 3 | 125.45 | |
| 3 | 125.45 | |||
| 3 | 125.45 | |||
| 23/06/2026 | 16:59:25.164 | 19 | 125.45 | |
| 19 | 125.45 | |||
| 19 | 125.45 | |||
| 23/06/2026 | 16:59:24.110 | 4 | 125.435 | |
| 4 | 125.435 | |||
| 4 | 125.435 | |||
| 23/06/2026 | 16:59:19.391 | 2 | 125.43 | |
| 2 | 125.43 | |||
| 2 | 125.43 | |||
| 23/06/2026 | 16:59:17.479 | 1 | 125.42 | |
| 1 | 125.42 | |||
| 1 | 125.42 | |||
| 23/06/2026 | 16:59:14.643 | 1 | 125.43 | |
| 1 | 125.43 | |||
| 1 | 125.43 | |||
| 23/06/2026 | 16:59:12.969 | 1 | 125.43 | |
| 1 | 125.43 | |||
| 1 | 125.43 | |||
| 23/06/2026 | 16:59:10.763 | 1 | 125.43 | |
| 1 | 125.43 | |||
| 1 | 125.43 | |||
| 23/06/2026 | 16:59:04.148 | 3 | 125.41 | |
| 3 | 125.41 | |||
| 3 | 125.41 | |||
| 23/06/2026 | 16:59:00.622 | 3 | 125.435 | |
| 3 | 125.435 | |||
| 3 | 125.435 | |||
| 23/06/2026 | 16:58:51.271 | 2 | 125.42 | |
| 2 | 125.42 | |||
| 2 | 125.42 | |||
| 23/06/2026 | 16:58:22.095 | 1 | 125.42 | |
| 1 | 125.42 | |||
| 1 | 125.42 | |||
| 23/06/2026 | 16:58:16.314 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 23/06/2026 | 16:58:05.917 | 1 | 125.46 | |
| 1 | 125.46 | |||
| 1 | 125.46 | |||
| 23/06/2026 | 16:57:58.809 | 1 | 125.48 | |
| 1 | 125.48 | |||
| 1 | 125.48 | |||
| 23/06/2026 | 16:57:58.591 | 1 | 125.485 | |
| 1 | 125.485 | |||
| 1 | 125.485 | |||
| 23/06/2026 | 16:57:49.469 | 1 | 125.475 | |
| 1 | 125.475 | |||
| 1 | 125.475 | |||
| 23/06/2026 | 16:57:48.685 | 1 | 125.485 | |
| 1 | 125.485 | |||
| 1 | 125.485 | |||
| 23/06/2026 | 16:57:47.399 | 2 | 125.49 | |
| 2 | 125.49 | |||
| 2 | 125.49 | |||
| 23/06/2026 | 16:57:43.096 | 1 | 125.50 | |
| 1 | 125.50 | |||
| 1 | 125.50 | |||
| 23/06/2026 | 16:57:39.368 | 2 | 125.50 | |
| 2 | 125.50 | |||
| 2 | 125.50 | |||
| 23/06/2026 | 16:57:38.224 | 3 | 125.49 | |
| 3 | 125.49 | |||
| 3 | 125.49 | |||
| 23/06/2026 | 16:57:36.327 | 2 | 125.465 | |
| 2 | 125.465 | |||
| 2 | 125.465 | |||
| 23/06/2026 | 16:57:35.556 | 4 | 125.49 | |
| 4 | 125.49 | |||
| 4 | 125.49 | |||
| 23/06/2026 | 16:57:17.514 | 7 | 125.46 | |
| 7 | 125.46 | |||
| 7 | 125.46 | |||
| 23/06/2026 | 16:57:06.867 | 2 | 125.435 | |
| 2 | 125.435 | |||
| 2 | 125.435 | |||
| 23/06/2026 | 16:56:55.022 | 1 | 125.475 | |
| 1 | 125.475 | |||
| 1 | 125.475 | |||
| 23/06/2026 | 16:56:52.957 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 23/06/2026 | 16:56:52.370 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 23/06/2026 | 16:56:44.685 | 2 | 125.445 | |
| 2 | 125.445 | |||
| 2 | 125.445 | |||
| 23/06/2026 | 16:56:43.019 | 2 | 125.455 | |
| 2 | 125.455 | |||
| 2 | 125.455 | |||
| 23/06/2026 | 16:56:34.598 | 4 | 125.435 | |
| 4 | 125.435 | |||
| 4 | 125.435 | |||
| 23/06/2026 | 16:56:34.197 | 3 | 125.435 | |
| 3 | 125.435 | |||
| 3 | 125.435 | |||
| 23/06/2026 | 16:56:29.427 | 1 | 125.435 | |
| 1 | 125.435 | |||
| 1 | 125.435 | |||
| 23/06/2026 | 16:56:22.675 | 3 | 125.445 | |
| 3 | 125.445 | |||
| 3 | 125.445 | |||
| 23/06/2026 | 16:56:21.164 | 1 | 125.455 | |
| 1 | 125.455 | |||
| 1 | 125.455 | |||
| 23/06/2026 | 16:56:20.741 | 3 | 125.455 | |
| 3 | 125.455 | |||
| 3 | 125.455 | |||
| 23/06/2026 | 16:55:53.711 | 1 | 125.465 | |
| 1 | 125.465 | |||
| 1 | 125.465 | |||
| 23/06/2026 | 16:55:52.291 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 23/06/2026 | 16:55:43.661 | 1 | 125.445 | |
| 1 | 125.445 | |||
| 1 | 125.445 | |||
| 23/06/2026 | 16:55:38.318 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 23/06/2026 | 16:55:28.990 | 1 | 125.435 | |
| 1 | 125.435 | |||
| 1 | 125.435 | |||
| 23/06/2026 | 16:55:14.385 | 1 | 125.51 | |
| 1 | 125.51 | |||
| 1 | 125.51 | |||
| 23/06/2026 | 16:55:10.849 | 1 | 125.525 | |
| 1 | 125.525 | |||
| 1 | 125.525 | |||
| 23/06/2026 | 16:55:08.117 | 3 | 125.53 | |
| 3 | 125.53 | |||
| 3 | 125.53 | |||
| 23/06/2026 | 16:55:04.246 | 3 | 125.495 | |
| 3 | 125.495 | |||
| 3 | 125.495 | |||
| 23/06/2026 | 16:54:34.492 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 23/06/2026 | 16:54:11.583 | 2 | 125.455 | |
| 2 | 125.455 | |||
| 2 | 125.455 | |||
| 23/06/2026 | 16:53:58.112 | 1 | 125.46 | |
| 1 | 125.46 | |||
| 1 | 125.46 | |||
| 23/06/2026 | 16:53:51.153 | 2 | 125.49 | |
| 2 | 125.49 | |||
| 2 | 125.49 | |||
| 23/06/2026 | 16:53:44.017 | 1 | 125.465 | |
| 1 | 125.465 | |||
| 1 | 125.465 | |||
| 23/06/2026 | 16:53:41.756 | 1 | 125.475 | |
| 1 | 125.475 | |||
| 1 | 125.475 | |||
| 23/06/2026 | 16:53:34.191 | 20 | 125.47 | |
| 20 | 125.47 | |||
| 20 | 125.47 | |||
| 23/06/2026 | 16:53:33.462 | 2 | 125.47 | |
| 2 | 125.47 | |||
| 2 | 125.47 | |||
| 23/06/2026 | 16:53:15.218 | 3 | 125.505 | |
| 3 | 125.505 | |||
| 3 | 125.505 | |||
| 23/06/2026 | 16:53:07.635 | 6 | 125.51 | |
| 6 | 125.51 | |||
| 6 | 125.51 | |||
| 23/06/2026 | 16:53:04.286 | 3 | 125.52 | |
| 3 | 125.52 | |||
| 3 | 125.52 | |||
| 23/06/2026 | 16:52:54.425 | 1 | 125.505 | |
| 1 | 125.505 | |||
| 1 | 125.505 | |||
| 23/06/2026 | 16:52:50.894 | 1 | 125.555 | |
| 1 | 125.555 | |||
| 1 | 125.555 | |||
| 23/06/2026 | 16:52:43.440 | 4 | 125.555 | |
| 4 | 125.555 | |||
| 4 | 125.555 | |||
| 23/06/2026 | 16:52:19.890 | 1 | 125.56 | |
| 1 | 125.56 | |||
| 1 | 125.56 | |||
| 23/06/2026 | 16:52:13.589 | 2 | 125.58 | |
| 2 | 125.58 | |||
| 2 | 125.58 | |||
| 23/06/2026 | 16:51:56.221 | 1 | 125.60 | |
| 1 | 125.60 | |||
| 1 | 125.60 | |||
| 23/06/2026 | 16:51:28.685 | 1 | 125.565 | |
| 1 | 125.565 | |||
| 1 | 125.565 | |||
| 23/06/2026 | 16:51:25.195 | 35 | 125.615 | |
| 35 | 125.615 | |||
| 35 | 125.615 | |||
| 23/06/2026 | 16:51:23.753 | 1 | 125.615 | |
| 1 | 125.615 | |||
| 1 | 125.615 | |||
| 23/06/2026 | 16:51:21.137 | 8 | 125.625 | |
| 8 | 125.625 | |||
| 8 | 125.625 | |||
| 23/06/2026 | 16:51:09.746 | 1 | 125.61 | |
| 1 | 125.61 | |||
| 1 | 125.61 | |||
| 23/06/2026 | 16:50:53.903 | 1 | 125.55 | |
| 1 | 125.55 | |||
| 1 | 125.55 | |||
| 23/06/2026 | 16:50:50.302 | 1 | 125.54 | |
| 1 | 125.54 | |||
| 1 | 125.54 | |||
| 23/06/2026 | 16:50:28.087 | 1 | 125.475 | |
| 1 | 125.475 | |||
| 1 | 125.475 | |||
| 23/06/2026 | 16:50:27.969 | 1 | 125.475 | |
| 1 | 125.475 | |||
| 1 | 125.475 | |||
| 23/06/2026 | 16:50:26.408 | 6 | 125.455 | |
| 6 | 125.455 | |||
| 6 | 125.455 | |||
| 23/06/2026 | 16:50:24.901 | 1 | 125.47 | |
| 1 | 125.47 | |||
| 1 | 125.47 | |||
| 23/06/2026 | 16:50:15.157 | 4 | 125.50 | |
| 4 | 125.50 | |||
| 4 | 125.50 | |||
| 23/06/2026 | 16:50:04.318 | 3 | 125.515 | |
| 3 | 125.515 | |||
| 3 | 125.515 | |||
| 23/06/2026 | 16:49:33.085 | 1 | 125.505 | |
| 1 | 125.505 | |||
| 1 | 125.505 | |||
| 23/06/2026 | 16:49:20.015 | 1 | 125.53 | |
| 1 | 125.53 | |||
| 1 | 125.53 | |||
| 23/06/2026 | 16:49:05.922 | 41 | 125.545 | |
| 41 | 125.545 | |||
| 41 | 125.545 | |||
| 23/06/2026 | 16:48:51.010 | 1 | 125.53 | |
| 1 | 125.53 | |||
| 1 | 125.53 | |||
| 23/06/2026 | 16:48:09.089 | 30 | 125.44 | |
| 30 | 125.44 | |||
| 30 | 125.44 | |||
| 23/06/2026 | 16:48:04.094 | 3 | 125.445 | |
| 3 | 125.445 | |||
| 3 | 125.445 | |||
| 23/06/2026 | 16:47:46.199 | 1 | 125.42 | |
| 1 | 125.42 | |||
| 1 | 125.42 | |||
| 23/06/2026 | 16:47:36.862 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 23/06/2026 | 16:47:09.398 | 2 | 125.425 | |
| 2 | 125.425 | |||
| 2 | 125.425 | |||
| 23/06/2026 | 16:47:08.628 | 1 | 125.42 | |
| 1 | 125.42 | |||
| 1 | 125.42 | |||
| 23/06/2026 | 16:46:53.086 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 23/06/2026 | 16:46:44.355 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 23/06/2026 | 16:46:34.112 | 3 | 125.445 | |
| 3 | 125.445 | |||
| 3 | 125.445 | |||
| 23/06/2026 | 16:46:18.164 | 1 | 125.505 | |
| 1 | 125.505 | |||
| 1 | 125.505 | |||
| 23/06/2026 | 16:46:15.408 | 110 | 125.50 | |
| 110 | 125.50 | |||
| 110 | 125.50 | |||
| 23/06/2026 | 16:46:04.260 | 8 | 125.48 | |
| 8 | 125.48 | |||
| 8 | 125.48 | |||
| 23/06/2026 | 16:45:55.043 | 24 | 125.495 | |
| 24 | 125.495 | |||
| 24 | 125.495 | |||
| 23/06/2026 | 16:45:51.426 | 10 | 125.49 | |
| 10 | 125.49 | |||
| 10 | 125.49 | |||
| 23/06/2026 | 16:45:46.726 | 94 | 125.49 | |
| 94 | 125.49 | |||
| 94 | 125.49 | |||
| 23/06/2026 | 16:45:41.697 | 1 | 125.485 | |
| 1 | 125.485 | |||
| 1 | 125.485 | |||
| 23/06/2026 | 16:45:27.065 | 1 | 125.51 | |
| 1 | 125.51 | |||
| 1 | 125.51 | |||
| 23/06/2026 | 16:45:21.406 | 1 | 125.54 | |
| 1 | 125.54 | |||
| 1 | 125.54 | |||
| 23/06/2026 | 16:45:00.037 | 3 | 125.565 | |
| 3 | 125.565 | |||
| 3 | 125.565 | |||
| 23/06/2026 | 16:44:59.607 | 2 | 125.545 | |
| 2 | 125.545 | |||
| 2 | 125.545 | |||
| 23/06/2026 | 16:44:34.147 | 3 | 125.56 | |
| 3 | 125.56 | |||
| 3 | 125.56 | |||
| 23/06/2026 | 16:44:29.335 | 64 | 125.565 | |
| 64 | 125.565 | |||
| 64 | 125.565 | |||
| 23/06/2026 | 16:44:23.393 | 21 | 125.59 | |
| 21 | 125.59 | |||
| 21 | 125.59 | |||
| 23/06/2026 | 16:44:12.554 | 1 | 125.645 | |
| 1 | 125.645 | |||
| 1 | 125.645 | |||
| 23/06/2026 | 16:43:56.677 | 2 | 125.655 | |
| 2 | 125.655 | |||
| 2 | 125.655 | |||
| 23/06/2026 | 16:43:50.376 | 4 | 125.66 | |
| 4 | 125.66 | |||
| 4 | 125.66 | |||
| 23/06/2026 | 16:43:26.826 | 2 | 125.67 | |
| 2 | 125.67 | |||
| 2 | 125.67 | |||
| 23/06/2026 | 16:43:04.333 | 3 | 125.63 | |
| 3 | 125.63 | |||
| 3 | 125.63 | |||
| 23/06/2026 | 16:42:46.435 | 23 | 125.68 | |
| 23 | 125.68 | |||
| 23 | 125.68 | |||
| 23/06/2026 | 16:42:44.841 | 1 | 125.69 | |
| 1 | 125.69 | |||
| 1 | 125.69 | |||
| 23/06/2026 | 16:42:34.468 | 2 | 125.66 | |
| 2 | 125.66 | |||
| 2 | 125.66 | |||
| 23/06/2026 | 16:42:28.826 | 1 | 125.59 | |
| 1 | 125.59 | |||
| 1 | 125.59 | |||
| 23/06/2026 | 16:42:24.304 | 1 | 125.565 | |
| 1 | 125.565 | |||
| 1 | 125.565 | |||
| 23/06/2026 | 16:42:16.441 | 1 | 125.59 | |
| 1 | 125.59 | |||
| 1 | 125.59 | |||
| 23/06/2026 | 16:42:01.742 | 1 | 125.59 | |
| 1 | 125.59 | |||
| 1 | 125.59 | |||
| 23/06/2026 | 16:42:00.663 | 1 | 125.585 | |
| 1 | 125.585 | |||
| 1 | 125.585 | |||
| 23/06/2026 | 16:41:47.145 | 79 | 125.60 | |
| 79 | 125.60 | |||
| 79 | 125.60 | |||
| 23/06/2026 | 16:41:36.987 | 1 | 125.575 | |
| 1 | 125.575 | |||
| 1 | 125.575 | |||
| 23/06/2026 | 16:41:34.946 | 1 | 125.59 | |
| 1 | 125.59 | |||
| 1 | 125.59 | |||
| 23/06/2026 | 16:41:29.894 | 1 | 125.575 | |
| 1 | 125.575 | |||
| 1 | 125.575 | |||
| 23/06/2026 | 16:41:15.057 | 1 | 125.59 | |
| 1 | 125.59 | |||
| 1 | 125.59 | |||
| 23/06/2026 | 16:41:09.009 | 1 | 125.575 | |
| 1 | 125.575 | |||
| 1 | 125.575 | |||
| 23/06/2026 | 16:40:54.819 | 32 | 125.585 | |
| 32 | 125.585 | |||
| 32 | 125.585 | |||
| 23/06/2026 | 16:40:52.860 | 3 | 125.60 | |
| 3 | 125.60 | |||
| 3 | 125.60 | |||
| 23/06/2026 | 16:40:37.034 | 21 | 125.565 | |
| 21 | 125.565 | |||
| 21 | 125.565 | |||
| 23/06/2026 | 16:40:33.961 | 3 | 125.57 | |
| 3 | 125.57 | |||
| 3 | 125.57 | |||
| 23/06/2026 | 16:40:13.725 | 2 | 125.64 | |
| 2 | 125.64 | |||
| 2 | 125.64 | |||
| 23/06/2026 | 16:40:10.652 | 4 | 125.64 | |
| 4 | 125.64 | |||
| 4 | 125.64 | |||
| 23/06/2026 | 16:40:04.231 | 1 | 125.655 | |
| 1 | 125.655 | |||
| 1 | 125.655 | |||
| 23/06/2026 | 16:39:51.222 | 4 | 125.63 | |
| 4 | 125.63 | |||
| 4 | 125.63 | |||
| 23/06/2026 | 16:39:43.609 | 3 | 125.64 | |
| 3 | 125.64 | |||
| 3 | 125.64 | |||
| 23/06/2026 | 16:39:37.656 | 2 | 125.665 | |
| 2 | 125.665 | |||
| 2 | 125.665 | |||
| 23/06/2026 | 16:39:34.215 | 3 | 125.64 | |
| 3 | 125.64 | |||
| 3 | 125.64 | |||
| 23/06/2026 | 16:39:27.181 | 1 | 125.67 | |
| 1 | 125.67 | |||
| 1 | 125.67 | |||
| 23/06/2026 | 16:39:23.999 | 2 | 125.685 | |
| 2 | 125.685 | |||
| 2 | 125.685 | |||
| 23/06/2026 | 16:39:22.382 | 3 | 125.675 | |
| 3 | 125.675 | |||
| 3 | 125.675 | |||
| 23/06/2026 | 16:39:06.407 | 5 | 125.69 | |
| 5 | 125.69 | |||
| 5 | 125.69 | |||
| 23/06/2026 | 16:39:04.232 | 1 | 125.705 | |
| 1 | 125.705 | |||
| 1 | 125.705 | |||
| 23/06/2026 | 16:38:24.521 | 8 | 125.71 | |
| 8 | 125.71 | |||
| 8 | 125.71 | |||
| 23/06/2026 | 16:38:22.439 | 4 | 125.725 | |
| 4 | 125.725 | |||
| 4 | 125.725 | |||
| 23/06/2026 | 16:37:57.860 | 10 | 125.775 | |
| 10 | 125.775 | |||
| 10 | 125.775 | |||
| 23/06/2026 | 16:37:47.582 | 2 | 125.785 | |
| 2 | 125.785 | |||
| 2 | 125.785 | |||
| 23/06/2026 | 16:37:46.908 | 1 | 125.79 | |
| 1 | 125.79 | |||
| 1 | 125.79 | |||
| 23/06/2026 | 16:37:43.464 | 6 | 125.77 | |
| 6 | 125.77 | |||
| 6 | 125.77 | |||
| 23/06/2026 | 16:37:39.041 | 7 | 125.785 | |
| 7 | 125.785 | |||
| 7 | 125.785 | |||
| 23/06/2026 | 16:37:34.290 | 4 | 125.765 | |
| 4 | 125.765 | |||
| 4 | 125.765 | |||
| 23/06/2026 | 16:37:26.573 | 1 | 125.795 | |
| 1 | 125.795 | |||
| 1 | 125.795 | |||
| 23/06/2026 | 16:37:21.119 | 1 | 125.78 | |
| 1 | 125.78 | |||
| 1 | 125.78 | |||
| 23/06/2026 | 16:37:12.190 | 2 | 125.765 | |
| 2 | 125.765 | |||
| 2 | 125.765 | |||
| 23/06/2026 | 16:37:08.756 | 1 | 125.785 | |
| 1 | 125.785 | |||
| 1 | 125.785 | |||
| 23/06/2026 | 16:36:55.618 | 1 | 125.805 | |
| 1 | 125.805 | |||
| 1 | 125.805 | |||
| 23/06/2026 | 16:36:53.512 | 20 | 125.80 | |
| 20 | 125.80 | |||
| 20 | 125.80 |
Copyright © 2026 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
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)
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
23/06/2026 @ 17:31:45
Last Update:
23/06/2026 @ 17:31:45