Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

4702

3574

99.304

Date	Time	Volume	Order Volume	Price
12/05/2025	15:56:16.299	11		99.304
			11	99.304
			11	99.304
12/05/2025	15:55:51.850	504		99.26
			504	99.26
			504	99.26
12/05/2025	15:55:49.218	30		99.294
			30	99.294
			30	99.294
12/05/2025	15:55:26.967	17		99.304
			17	99.304
			17	99.304
12/05/2025	15:54:59.208	5		99.406
			5	99.406
			5	99.406
12/05/2025	15:54:45.751	100		99.436
			100	99.436
			100	99.436
12/05/2025	15:54:40.509	20		99.434
			20	99.434
			20	99.434
12/05/2025	15:54:38.632	20		99.434
			20	99.434
			20	99.434
12/05/2025	15:54:26.486	150		99.45
			150	99.45
			150	99.45
12/05/2025	15:54:15.103	2		99.406
			2	99.406
			2	99.406
12/05/2025	15:54:03.515	1		99.384
			1	99.384
			1	99.384
12/05/2025	15:53:52.896	250		99.386
			250	99.386
			250	99.386
12/05/2025	15:53:47.312	400		99.398
			400	99.398
			400	99.398
12/05/2025	15:53:28.624	1		99.362
			1	99.362
			1	99.362
12/05/2025	15:53:18.292	2		99.358
			2	99.358
			2	99.358
12/05/2025	15:53:14.874	10		99.376
			10	99.376
			10	99.376
12/05/2025	15:53:11.115	6		99.376
			6	99.376
			6	99.376
12/05/2025	15:52:24.077	1		99.334
			1	99.334
			1	99.334
12/05/2025	15:51:58.570	100		99.306
			100	99.306
			100	99.306
12/05/2025	15:51:49.908	3		99.30
			3	99.30
			3	99.30
12/05/2025	15:51:45.244	2		99.302
			2	99.302
			2	99.302
12/05/2025	15:51:33.583	15		99.28
			15	99.28
			15	99.28
12/05/2025	15:51:10.386	300		99.292
			300	99.292
			300	99.292
12/05/2025	15:51:07.396	100		99.278
			100	99.278
			100	99.278
12/05/2025	15:51:02.010	11		99.266
			11	99.266
			11	99.266
12/05/2025	15:50:38.181	100		99.296
			100	99.296
			100	99.296
12/05/2025	15:50:36.527	5		99.29
			5	99.29
			5	99.29
12/05/2025	15:50:29.678	5		99.292
			5	99.292
			5	99.292
12/05/2025	15:50:14.065	19		99.278
			19	99.278
			19	99.278
12/05/2025	15:49:49.645	5		99.25
			5	99.25
			5	99.25
12/05/2025	15:49:38.198	1		99.216
			1	99.216
			1	99.216
12/05/2025	15:49:07.576	5		99.20
			5	99.20
			5	99.20
12/05/2025	15:49:04.763	100		99.236
			100	99.236
			100	99.236
12/05/2025	15:49:01.253	1		99.19
			1	99.19
			1	99.19
12/05/2025	15:49:00.287	28		99.176
			28	99.176
			28	99.176
12/05/2025	15:48:23.203	26		99.142
			26	99.142
			26	99.142
12/05/2025	15:47:56.250	100		99.196
			100	99.196
			100	99.196
12/05/2025	15:47:45.354	1		99.176
			1	99.176
			1	99.176
12/05/2025	15:47:21.864	50		99.168
			50	99.168
			50	99.168
12/05/2025	15:46:59.094	2		99.234
			2	99.234
			2	99.234
12/05/2025	15:46:54.870	4		99.172
			4	99.172
			4	99.172
12/05/2025	15:46:52.900	10		99.158
			10	99.158
			10	99.158
12/05/2025	15:46:51.323	1		99.226
			1	99.226
			1	99.226
12/05/2025	15:46:33.416	1		99.212
			1	99.212
			1	99.212
12/05/2025	15:46:01.579	1		99.228
			1	99.228
			1	99.228
12/05/2025	15:45:26.521	97		99.284
			97	99.284
			97	99.284
12/05/2025	15:45:12.053	31		99.27
			31	99.27
			31	99.27
12/05/2025	15:45:05.923	1		99.264
			1	99.264
			1	99.264
12/05/2025	15:45:03.497	3		99.242
			3	99.242
			3	99.242
12/05/2025	15:44:56.515	50		99.232
			50	99.232
			50	99.232
12/05/2025	15:44:49.554	10		99.228
			10	99.228
			10	99.228
12/05/2025	15:44:14.004	21		99.216
			21	99.216
			21	99.216
12/05/2025	15:44:08.270	1		99.222
			1	99.222
			1	99.222
12/05/2025	15:43:52.875	1		99.218
			1	99.218
			1	99.218
12/05/2025	15:42:50.776	1		99.182
			1	99.182
			1	99.182
12/05/2025	15:42:25.084	10		99.208
			10	99.208
			10	99.208
12/05/2025	15:42:22.706	2		99.204
			2	99.204
			2	99.204
12/05/2025	15:42:18.832	1		99.22
			1	99.22
			1	99.22
12/05/2025	15:42:11.126	1		99.222
			1	99.222
			1	99.222
12/05/2025	15:41:58.246	11		99.268
			11	99.268
			11	99.268
12/05/2025	15:41:26.015	1		99.244
			1	99.244
			1	99.244
12/05/2025	15:41:20.616	100		99.284
			100	99.284
			100	99.284
12/05/2025	15:40:56.913	10		99.262
			10	99.262
			10	99.262
12/05/2025	15:40:37.831	3		99.224
			3	99.224
			3	99.224
12/05/2025	15:40:07.748	19		99.226
			19	99.226
			19	99.226
12/05/2025	15:39:38.570	50		99.218
			50	99.218
			50	99.218
12/05/2025	15:39:24.272	14		99.248
			14	99.248
			14	99.248
12/05/2025	15:39:12.793	7		99.24
			7	99.24
			7	99.24
12/05/2025	15:38:29.634	12		99.234
			12	99.234
			12	99.234
12/05/2025	15:38:05.212	4		99.25
			4	99.25
			4	99.25
12/05/2025	15:37:47.142	11		99.234
			11	99.234
			11	99.234
12/05/2025	15:37:30.198	18		99.238
			18	99.238
			18	99.238
12/05/2025	15:37:27.668	5		99.306
			5	99.306
			5	99.306
12/05/2025	15:37:27.425	4		99.25
			4	99.25
			4	99.25
12/05/2025	15:37:23.984	4		99.278
			4	99.278
			4	99.278
12/05/2025	15:37:04.944	3		99.194
			3	99.194
			3	99.194
12/05/2025	15:37:03.432	11		99.234
			11	99.234
			11	99.234
12/05/2025	15:36:50.010	100		99.28
			100	99.28
			100	99.28
12/05/2025	15:36:49.362	3		99.276
			3	99.276
			3	99.276
12/05/2025	15:36:17.797	700		99.282
			700	99.282
			700	99.282
12/05/2025	15:36:16.068	1 000		99.286
			1 000	99.286
			1 000	99.286
12/05/2025	15:36:12.474	30		99.252
			30	99.252
			30	99.252
12/05/2025	15:35:48.216	1		99.236
			1	99.236
			1	99.236
12/05/2025	15:35:44.738	250		99.194
			250	99.194
			250	99.194
12/05/2025	15:35:06.561	100		99.256
			100	99.256
			100	99.256
12/05/2025	15:35:06.319	132		99.20
			132	99.20
			100	99.20
			32	99.20
12/05/2025	15:34:42.977	1		99.288
			1	99.288
			1	99.288
12/05/2025	15:34:38.864	20		99.258
			20	99.258
			20	99.258
12/05/2025	15:34:36.742	50		99.306
			50	99.306
			50	99.306
12/05/2025	15:34:26.081	1		99.292
			1	99.292
			1	99.292
12/05/2025	15:33:57.282	1		99.316
			1	99.316
			1	99.316
12/05/2025	15:33:52.280	11		99.35
			11	99.35
			11	99.35
12/05/2025	15:33:45.300	11		99.362
			11	99.362
			11	99.362
12/05/2025	15:33:40.779	150		99.308
			150	99.308
			150	99.308
12/05/2025	15:33:15.047	20		99.352
			20	99.352
			20	99.352
12/05/2025	15:32:41.893	47		99.35
			47	99.35
			47	99.35
12/05/2025	15:32:29.935	1 060		99.288
			1 060	99.288
			1 060	99.288
12/05/2025	15:32:29.830	77		99.286
			77	99.286
			77	99.286
12/05/2025	15:32:11.786	20		99.302
			20	99.302
			20	99.302
12/05/2025	15:31:58.416	100		99.30
			100	99.30
			100	99.30
12/05/2025	15:31:58.021	10		99.33
			10	99.33
			10	99.33
12/05/2025	15:31:45.825	7		99.322
			7	99.322
			7	99.322
12/05/2025	15:31:32.528	1		99.352
			1	99.352
			1	99.352
12/05/2025	15:31:21.034	50		99.42
			50	99.42
			50	99.42
12/05/2025	15:31:06.186	30		99.426
			30	99.426
			30	99.426
12/05/2025	15:31:06.071	120		99.50
			120	99.50
			15	99.50
			2	99.50
			2	99.50
			80	99.50
			21	99.50
12/05/2025	15:31:04.674	80		99.516
			80	99.516
			80	99.516
12/05/2025	15:30:53.160	10		99.544
			10	99.544
			10	99.544
12/05/2025	15:30:03.669	20		99.632
			20	99.632
			20	99.632
12/05/2025	15:29:56.656	11		99.654
			11	99.654
			11	99.654
12/05/2025	15:29:18.288	20		99.674
			20	99.674
			20	99.674
12/05/2025	15:28:49.769	306		99.632
			306	99.632
			306	99.632
12/05/2025	15:28:03.417	31		99.656
			31	99.656
			31	99.656
12/05/2025	15:27:29.148	30		99.608
			30	99.608
			30	99.608
12/05/2025	15:27:07.577	2		99.63
			2	99.63
			2	99.63
12/05/2025	15:26:46.545	90		99.612
			90	99.612
			90	99.612
12/05/2025	15:26:37.558	4		99.62
			4	99.62
			4	99.62
12/05/2025	15:26:26.012	3		99.62
			3	99.62
			3	99.62
12/05/2025	15:26:19.026	2		99.60
			2	99.60
			2	99.60
12/05/2025	15:26:11.741	90		99.618
			90	99.618
			90	99.618
12/05/2025	15:25:58.712	252		99.604
			252	99.604
			252	99.604
12/05/2025	15:25:56.542	7		99.58
			7	99.58
			7	99.58
12/05/2025	15:25:55.674	17		99.608
			17	99.608
			17	99.608
12/05/2025	15:25:40.207	49		99.606
			49	99.606
			49	99.606
12/05/2025	15:25:38.598	1 060		99.60
			1 060	99.60
			1 060	99.60
12/05/2025	15:25:31.335	15		99.612
			15	99.612
			15	99.612
12/05/2025	15:25:23.301	60		99.632
			60	99.632
			60	99.632
12/05/2025	15:25:12.986	1		99.628
			1	99.628
			1	99.628
12/05/2025	15:25:01.521	3		99.604
			3	99.604
			3	99.604
12/05/2025	15:24:54.465	27		99.634
			27	99.634
			27	99.634
12/05/2025	15:24:49.754	1		99.638
			1	99.638
			1	99.638
12/05/2025	15:24:22.911	1		99.62
			1	99.62
			1	99.62
12/05/2025	15:24:03.320	3		99.604
			3	99.604
			3	99.604
12/05/2025	15:23:34.121	185		99.568
			185	99.568
			185	99.568
12/05/2025	15:23:28.353	3		99.578
			3	99.578
			3	99.578
12/05/2025	15:23:28.077	11		99.578
			11	99.578
			11	99.578
12/05/2025	15:23:24.457	2		99.576
			2	99.576
			2	99.576
12/05/2025	15:23:01.697	8		99.564
			8	99.564
			8	99.564
12/05/2025	15:22:49.656	3		99.582
			3	99.582
			3	99.582
12/05/2025	15:22:34.462	50		99.596
			50	99.596
			50	99.596
12/05/2025	15:22:26.011	30		99.592
			30	99.592
			30	99.592
12/05/2025	15:22:07.675	8		99.616
			8	99.616
			8	99.616
12/05/2025	15:21:26.573	2		99.60
			2	99.60
			2	99.60
12/05/2025	15:21:19.787	35		99.576
			35	99.576
			35	99.576
12/05/2025	15:21:00.210	2		99.582
			2	99.582
			2	99.582
12/05/2025	15:20:48.351	6		99.60
			6	99.60
			6	99.60
12/05/2025	15:20:26.716	500		99.596
			500	99.596
			500	99.596
12/05/2025	15:20:09.869	10		99.606
			10	99.606
			10	99.606
12/05/2025	15:20:04.147	3		99.63
			3	99.63
			3	99.63
12/05/2025	15:19:57.703	4		99.638
			4	99.638
			4	99.638
12/05/2025	15:19:56.353	161		99.642
			161	99.642
			161	99.642
12/05/2025	15:19:47.028	389		99.62
			389	99.62
			389	99.62
12/05/2025	15:19:32.187	20		99.638
			20	99.638
			20	99.638
12/05/2025	15:18:44.823	20		99.592
			20	99.592
			20	99.592
12/05/2025	15:18:44.384	49		99.592
			49	99.592
			49	99.592
12/05/2025	15:18:33.130	5		99.598
			5	99.598
			5	99.598
12/05/2025	15:18:32.609	25		99.598
			25	99.598
			25	99.598
12/05/2025	15:18:17.269	180		99.60
			180	99.60
			180	99.60
12/05/2025	15:18:03.948	60		99.606
			60	99.606
			60	99.606
12/05/2025	15:17:54.906	8		99.618
			8	99.618
			8	99.618
12/05/2025	15:17:46.797	2		99.638
			2	99.638
			2	99.638
12/05/2025	15:17:42.577	3		99.608
			3	99.608
			3	99.608
12/05/2025	15:17:09.790	151		99.674
			151	99.674
			151	99.674
12/05/2025	15:17:08.142	95		99.65
			95	99.65
			95	99.65
12/05/2025	15:16:59.621	4		99.66
			4	99.66
			4	99.66
12/05/2025	15:16:59.113	50		99.676
			50	99.676
			50	99.676
12/05/2025	15:16:51.938	700		99.68
			700	99.68
			700	99.68
12/05/2025	15:16:36.146	15		99.662
			15	99.662
			15	99.662
12/05/2025	15:16:09.926	1		99.676
			1	99.676
			1	99.676
12/05/2025	15:16:06.268	314		99.68
			314	99.68
			314	99.68
12/05/2025	15:15:52.977	10		99.678
			10	99.678
			10	99.678
12/05/2025	15:15:45.023	15		99.688
			15	99.688
			15	99.688
12/05/2025	15:15:21.879	15		99.642
			15	99.642
			15	99.642
12/05/2025	15:15:19.769	80		99.66
			80	99.66
			80	99.66
12/05/2025	15:15:18.406	1		99.65
			1	99.65
			1	99.65
12/05/2025	15:14:41.489	2		99.634
			2	99.634
			2	99.634
12/05/2025	15:14:40.807	150		99.638
			150	99.638
			150	99.638
12/05/2025	15:14:16.019	1		99.652
			1	99.652
			1	99.652
12/05/2025	15:14:13.539	35		99.636
			35	99.636
			35	99.636
12/05/2025	15:14:05.358	2		99.662
			2	99.662
			2	99.662
12/05/2025	15:13:53.074	51		99.684
			51	99.684
			51	99.684
12/05/2025	15:13:46.726	11		99.662
			11	99.662
			11	99.662
12/05/2025	15:13:40.991	3		99.658
			3	99.658
			3	99.658
12/05/2025	15:13:38.780	1		99.67
			1	99.67
			1	99.67
12/05/2025	15:13:07.671	3		99.652
			3	99.652
			3	99.652
12/05/2025	15:12:54.715	2		99.664
			2	99.664
			2	99.664
12/05/2025	15:12:49.137	13		99.624
			13	99.624
			13	99.624
12/05/2025	15:12:44.150	1		99.618
			1	99.618
			1	99.618
12/05/2025	15:12:43.792	12		99.626
			12	99.626
			12	99.626
12/05/2025	15:12:41.030	27		99.626
			27	99.626
			27	99.626
12/05/2025	15:12:28.699	70		99.63
			70	99.63
			70	99.63
12/05/2025	15:12:17.201	1		99.65
			1	99.65
			1	99.65
12/05/2025	15:12:05.006	11		99.612
			11	99.612
			11	99.612
12/05/2025	15:12:04.202	1		99.608
			1	99.608
			1	99.608
12/05/2025	15:11:54.961	309		99.604
			309	99.604
			309	99.604
12/05/2025	15:11:35.015	100		99.584
			100	99.584
			100	99.584
12/05/2025	15:11:33.913	1		99.604
			1	99.604
			1	99.604
12/05/2025	15:11:26.905	2		99.606
			2	99.606
			2	99.606
12/05/2025	15:11:15.713	1		99.588
			1	99.588
			1	99.588
12/05/2025	15:10:56.045	100		99.574
			100	99.574
			100	99.574
12/05/2025	15:10:54.380	1		99.574
			1	99.574
			1	99.574
12/05/2025	15:10:35.596	100		99.586
			100	99.586
			100	99.586
12/05/2025	15:10:27.711	1		99.584
			1	99.584
			1	99.584
12/05/2025	15:10:09.063	706		99.54
			706	99.54
			706	99.54
12/05/2025	15:10:04.171	14		99.538
			14	99.538
			14	99.538
12/05/2025	15:09:53.885	49		99.546
			49	99.546
			49	99.546
12/05/2025	15:09:27.555	4		99.532
			4	99.532
			4	99.532
12/05/2025	15:09:21.872	2		99.546
			2	99.546
			2	99.546
12/05/2025	15:09:20.592	1		99.542
			1	99.542
			1	99.542
12/05/2025	15:09:00.062	1		99.554
			1	99.554
			1	99.554
12/05/2025	15:08:56.702	100		99.56
			100	99.56
			100	99.56
12/05/2025	15:08:53.402	100		99.56
			100	99.56
			100	99.56
12/05/2025	15:08:49.893	2		99.572
			2	99.572
			2	99.572
12/05/2025	15:08:45.164	250		99.562
			250	99.562
			250	99.562
12/05/2025	15:07:59.889	3		99.528
			3	99.528
			3	99.528
12/05/2025	15:07:58.071	1		99.53
			1	99.53
			1	99.53
12/05/2025	15:07:56.089	100		99.544
			100	99.544
			100	99.544
12/05/2025	15:07:46.729	10		99.536
			10	99.536
			10	99.536
12/05/2025	15:07:42.094	40		99.534
			40	99.534
			40	99.534
12/05/2025	15:07:32.227	5		99.544
			5	99.544
			5	99.544
12/05/2025	15:07:27.713	10		99.55
			10	99.55
			10	99.55
12/05/2025	15:07:16.331	10		99.556
			10	99.556
			10	99.556
12/05/2025	15:07:16.030	21		99.556
			21	99.556
			21	99.556
12/05/2025	15:07:14.793	172		99.564
			172	99.564
			172	99.564
12/05/2025	15:06:35.174	10		99.598
			10	99.598
			10	99.598
12/05/2025	15:06:31.700	1 500		99.60
			1 500	99.60
			1 160	99.60
			300	99.60
			40	99.60
12/05/2025	15:06:27.102	101		99.618
			101	99.618
			101	99.618
12/05/2025	15:05:46.938	10		99.626
			10	99.626
			10	99.626
12/05/2025	15:05:35.752	145		99.62
			145	99.62
			145	99.62
12/05/2025	15:05:11.440	19		99.648
			19	99.648
			19	99.648
12/05/2025	15:05:08.885	101		99.66
			101	99.66
			101	99.66
12/05/2025	15:05:08.690	2		99.662
			2	99.662
			2	99.662
12/05/2025	15:04:41.722	5		99.666
			5	99.666
			5	99.666
12/05/2025	15:04:14.474	601		99.662
			601	99.662
			601	99.662
12/05/2025	15:04:07.863	6		99.66
			6	99.66
			6	99.66
12/05/2025	15:03:58.238	52		99.662
			52	99.662
			52	99.662
12/05/2025	15:03:57.484	3		99.652
			3	99.652
			3	99.652
12/05/2025	15:03:42.519	40		99.662
			40	99.662
			40	99.662
12/05/2025	15:03:38.375	31		99.668
			31	99.668
			31	99.668
12/05/2025	15:03:27.842	4		99.662
			4	99.662
			4	99.662
12/05/2025	15:03:14.087	199		99.664
			199	99.664
			199	99.664
12/05/2025	15:02:53.040	6		99.66
			6	99.66
			6	99.66
12/05/2025	15:02:47.553	60		99.668
			60	99.668
			60	99.668
12/05/2025	15:02:43.134	10		99.676
			10	99.676
			10	99.676
12/05/2025	15:02:21.408	1		99.702
			1	99.702
			1	99.702
12/05/2025	15:02:07.614	200		99.70
			200	99.70
			200	99.70
12/05/2025	15:01:54.831	36		99.69
			36	99.69
			36	99.69
12/05/2025	15:01:49.316	2		99.71
			2	99.71
			2	99.71
12/05/2025	15:01:34.425	11		99.734
			11	99.734
			11	99.734
12/05/2025	15:01:32.563	5		99.732
			5	99.732
			5	99.732
12/05/2025	15:01:28.252	42		99.73
			42	99.73
			42	99.73
12/05/2025	15:01:12.033	1		99.756
			1	99.756
			1	99.756
12/05/2025	15:01:05.326	21		99.734
			21	99.734
			21	99.734
12/05/2025	15:00:35.501	25		99.712
			25	99.712
			25	99.712
12/05/2025	15:00:25.241	1		99.712
			1	99.712
			1	99.712
12/05/2025	14:59:55.933	3		99.658
			3	99.658
			3	99.658
12/05/2025	14:59:42.285	10		99.658
			10	99.658
			10	99.658
12/05/2025	14:59:28.372	1		99.676
			1	99.676
			1	99.676
12/05/2025	14:59:13.279	1		99.666
			1	99.666
			1	99.666
12/05/2025	14:59:13.017	5		99.666
			5	99.666
			5	99.666
12/05/2025	14:58:44.951	11		99.666
			11	99.666
			11	99.666
12/05/2025	14:57:51.662	11		99.656
			11	99.656
			11	99.656
12/05/2025	14:57:34.656	10		99.652
			10	99.652
			10	99.652
12/05/2025	14:57:25.338	1		99.674
			1	99.674
			1	99.674
12/05/2025	14:57:08.313	25		99.684
			25	99.684
			25	99.684
12/05/2025	14:56:58.270	11		99.688
			11	99.688
			11	99.688
12/05/2025	14:56:58.172	5		99.688
			5	99.688
			5	99.688
12/05/2025	14:56:43.585	4		99.676
			4	99.676
			4	99.676
12/05/2025	14:56:33.325	1		99.716
			1	99.716
			1	99.716
12/05/2025	14:56:33.025	1		99.716
			1	99.716
			1	99.716
12/05/2025	14:56:30.339	6		99.71
			6	99.71
			6	99.71
12/05/2025	14:56:11.567	16		99.708
			16	99.708
			16	99.708
12/05/2025	14:55:58.129	100		99.68
			100	99.68
			100	99.68
12/05/2025	14:55:17.107	15		99.714
			15	99.714
			15	99.714
12/05/2025	14:55:12.033	400		99.704
			400	99.704
			400	99.704
12/05/2025	14:55:05.157	2		99.694
			2	99.694
			2	99.694
12/05/2025	14:55:00.134	63		99.698
			63	99.698
			63	99.698
12/05/2025	14:54:45.736	58		99.688
			58	99.688
			58	99.688
12/05/2025	14:54:44.066	30		99.682
			30	99.682
			30	99.682
12/05/2025	14:54:35.625	1		99.688
			1	99.688
			1	99.688
12/05/2025	14:54:26.252	50		99.674
			50	99.674
			50	99.674
12/05/2025	14:54:19.051	1		99.676
			1	99.676
			1	99.676
12/05/2025	14:53:46.040	1		99.68
			1	99.68
			1	99.68
12/05/2025	14:53:37.992	502		99.67
			502	99.67
			502	99.67
12/05/2025	14:53:10.371	6		99.658
			6	99.658
			6	99.658
12/05/2025	14:52:39.849	1		99.65
			1	99.65
			1	99.65
12/05/2025	14:51:49.434	5		99.654
			5	99.654
			5	99.654
12/05/2025	14:51:42.542	50		99.662
			50	99.662
			50	99.662
12/05/2025	14:51:38.861	3		99.658
			3	99.658
			3	99.658
12/05/2025	14:51:35.098	30		99.66
			30	99.66
			30	99.66
12/05/2025	14:50:55.255	1		99.624
			1	99.624
			1	99.624
12/05/2025	14:50:51.784	10		99.622
			10	99.622
			10	99.622
12/05/2025	14:50:34.454	30		99.634
			30	99.634
			30	99.634
12/05/2025	14:50:23.778	3		99.622
			3	99.622
			3	99.622
12/05/2025	14:50:21.957	5		99.626
			5	99.626
			5	99.626
12/05/2025	14:50:17.238	4		99.61
			4	99.61
			4	99.61
12/05/2025	14:49:58.445	60		99.61
			60	99.61
			60	99.61
12/05/2025	14:49:55.075	7		99.574
			7	99.574
			7	99.574
12/05/2025	14:49:45.860	1		99.572
			1	99.572
			1	99.572
12/05/2025	14:49:14.052	6		99.558
			6	99.558
			6	99.558
12/05/2025	14:49:08.917	901		99.56
			900	99.56
			901	99.56
			1	99.56
12/05/2025	14:48:54.099	54		99.574
			54	99.574
			54	99.574
12/05/2025	14:48:41.729	10		99.57
			10	99.57
			10	99.57
12/05/2025	14:48:37.137	2		99.57
			2	99.57
			2	99.57
12/05/2025	14:48:29.467	3		99.56
			3	99.56
			3	99.56
12/05/2025	14:48:29.048	107		99.56
			107	99.56
			107	99.56
12/05/2025	14:48:14.467	25		99.57
			25	99.57
			25	99.57
12/05/2025	14:48:09.146	1		99.566
			1	99.566
			1	99.566
12/05/2025	14:47:51.266	3		99.562
			3	99.562
			3	99.562
12/05/2025	14:47:44.906	50		99.592
			50	99.592
			50	99.592
12/05/2025	14:47:36.494	8		99.60
			8	99.60
			8	99.60
12/05/2025	14:47:30.042	1		99.586
			1	99.586
			1	99.586
12/05/2025	14:47:27.814	700		99.582
			700	99.582
			700	99.582
12/05/2025	14:47:20.212	3		99.592
			3	99.592
			3	99.592
12/05/2025	14:47:12.190	5		99.57
			5	99.57
			5	99.57
12/05/2025	14:47:10.928	1		99.578
			1	99.578
			1	99.578
12/05/2025	14:47:05.566	10		99.588
			10	99.588
			10	99.588
12/05/2025	14:46:53.274	20		99.594
			20	99.594
			20	99.594
12/05/2025	14:46:12.088	2		99.62
			2	99.62
			2	99.62
12/05/2025	14:45:58.099	70		99.628
			70	99.628
			70	99.628
12/05/2025	14:45:53.825	90		99.62
			90	99.62
			90	99.62
12/05/2025	14:45:18.525	30		99.656
			30	99.656
			30	99.656
12/05/2025	14:45:11.944	25		99.65
			25	99.65
			25	99.65
12/05/2025	14:45:09.512	12		99.656
			12	99.656
			12	99.656
12/05/2025	14:44:59.614	40		99.67
			40	99.67
			40	99.67
12/05/2025	14:44:55.232	1		99.676
			1	99.676
			1	99.676
12/05/2025	14:44:46.923	2		99.67
			2	99.67
			2	99.67
12/05/2025	14:44:44.174	1		99.664
			1	99.664
			1	99.664
12/05/2025	14:44:37.225	4		99.666
			4	99.666
			4	99.666
12/05/2025	14:44:26.201	200		99.678
			200	99.678
			200	99.678
12/05/2025	14:44:10.170	6		99.692
			6	99.692
			6	99.692

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: 99.6521 / Ask: 99.6999
Volume: 55 439
+3.96%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:56:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice