Tradegate Exchange

Xtr.(IE) - MSCI World 1C

458

404

103.10

Date	Time	Volume	Order Volume	Price
30/04/2025	21:59:01.777	15		103.10
			15	103.10
			15	103.10
30/04/2025	21:58:49.490	10		103.2308
			10	103.2308
			10	103.2308
30/04/2025	21:56:47.746	15		103.1774
			15	103.1774
			15	103.1774
30/04/2025	21:55:01.389	320		103.00
			200	103.00
			320	103.00
			120	103.00
30/04/2025	21:54:37.891	48		103.1595
			48	103.1595
			20	103.1595
			15	103.1595
			6	103.1595
			7	103.1595
30/04/2025	21:54:37.821	34		102.9431
			34	102.9431
			34	102.9431
30/04/2025	21:50:45.005	112		102.80
			112	102.80
			112	102.80
30/04/2025	21:50:44.858	154		102.79
			154	102.79
			154	102.79
30/04/2025	21:50:12.533	366		102.6275
			366	102.6275
			366	102.6275
30/04/2025	21:50:06.558	1 000		102.6215
			1 000	102.6215
			1 000	102.6215
30/04/2025	21:50:01.732	1 000		102.6275
			1 000	102.6275
			1 000	102.6275
30/04/2025	21:48:49.527	17		102.50
			17	102.50
			17	102.50
30/04/2025	21:46:45.713	77		102.3765
			77	102.3765
			77	102.3765
30/04/2025	21:46:00.345	77		102.3369
			77	102.3369
			77	102.3369
30/04/2025	21:44:07.470	2		102.4325
			2	102.4325
			2	102.4325
30/04/2025	21:39:27.495	48		102.2061
			48	102.2061
			48	102.2061
30/04/2025	21:36:42.642	5		102.1328
			5	102.1328
			5	102.1328
30/04/2025	21:19:25.411	300		102.269
			300	102.269
			300	102.269
30/04/2025	21:14:45.913	29		102.2615
			29	102.2615
			29	102.2615
30/04/2025	21:09:23.405	22		101.9347
			22	101.9347
			22	101.9347
30/04/2025	21:07:38.693	1		101.9062
			1	101.9062
			1	101.9062
30/04/2025	20:59:44.434	150		101.8346
			150	101.8346
			150	101.8346
30/04/2025	20:56:20.586	10		102.1568
			10	102.1568
			10	102.1568
30/04/2025	20:53:05.448	99		102.1375
			99	102.1375
			99	102.1375
30/04/2025	20:52:17.577	3		101.953
			3	101.953
			3	101.953
30/04/2025	20:50:48.705	2		102.0392
			2	102.0392
			2	102.0392
30/04/2025	20:43:02.280	4		102.0684
			4	102.0684
			4	102.0684
30/04/2025	20:33:44.518	25		102.2876
			25	102.2876
			25	102.2876
30/04/2025	20:28:22.041	2		102.3947
			2	102.3947
			2	102.3947
30/04/2025	20:28:17.442	1		102.3887
			1	102.3887
			1	102.3887
30/04/2025	20:13:34.949	14		102.3368
			14	102.3368
			14	102.3368
30/04/2025	20:10:32.984	5		102.4602
			5	102.4602
			5	102.4602
30/04/2025	20:07:42.925	10		102.3399
			10	102.3399
			10	102.3399
30/04/2025	20:07:05.198	75		102.37
			75	102.37
			75	102.37
30/04/2025	20:03:38.916	5		102.2043
			5	102.2043
			5	102.2043
30/04/2025	19:56:51.647	1		101.9846
			1	101.9846
			1	101.9846
30/04/2025	19:45:34.984	2		102.0773
			2	102.0773
			2	102.0773
30/04/2025	19:37:14.213	5		102.2516
			5	102.2516
			5	102.2516
30/04/2025	19:34:21.977	60		102.0907
			58	102.0907
			2	102.0907
			60	102.0907
30/04/2025	19:31:02.451	392		101.9666
			392	101.9666
			323	101.9666
			69	101.9666
30/04/2025	19:19:04.815	8		101.8144
			8	101.8144
			8	101.8144
30/04/2025	19:06:58.263	229		101.796
			19	101.796
			229	101.796
			210	101.796
30/04/2025	19:03:45.426	1 000		101.93
			1 000	101.93
			1 000	101.93
30/04/2025	18:57:26.377	1 000		101.93
			1 000	101.93
			1 000	101.93
30/04/2025	18:52:21.635	2		101.9814
			2	101.9814
			2	101.9814
30/04/2025	18:49:45.436	9		101.8848
			9	101.8848
			9	101.8848
30/04/2025	18:47:09.932	5		101.928
			5	101.928
			5	101.928
30/04/2025	18:47:03.148	70		101.7476
			70	101.7476
			70	101.7476
30/04/2025	18:46:49.259	50		101.9304
			50	101.9304
			50	101.9304
30/04/2025	18:42:57.099	46		102.00
			46	102.00
			46	102.00
30/04/2025	18:39:03.893	24		101.827
			24	101.827
			24	101.827
30/04/2025	18:30:37.327	6		101.6955
			6	101.6955
			6	101.6955
30/04/2025	18:26:49.366	10		101.7525
			10	101.7525
			10	101.7525
30/04/2025	18:24:18.294	42		101.6019
			42	101.6019
			42	101.6019
30/04/2025	18:15:57.137	2		101.9376
			2	101.9376
			2	101.9376
30/04/2025	18:14:25.812	30		101.9187
			30	101.9187
			30	101.9187
30/04/2025	18:09:29.116	10		102.0318
			10	102.0318
			10	102.0318
30/04/2025	18:07:34.539	19		102.0406
			19	102.0406
			19	102.0406
30/04/2025	18:00:57.960	150		102.0246
			150	102.0246
			150	102.0246
30/04/2025	18:00:22.826	20		102.0583
			20	102.0583
			20	102.0583
30/04/2025	17:59:27.895	102		101.9895
			102	101.9895
			102	101.9895
30/04/2025	17:44:16.120	36		101.9899
			36	101.9899
			36	101.9899
30/04/2025	17:32:25.057	10		102.1615
			10	102.1615
			10	102.1615
30/04/2025	17:32:13.117	20		102.1753
			20	102.1753
			20	102.1753
30/04/2025	17:17:31.799	40		101.7799
			40	101.7799
			40	101.7799
30/04/2025	17:15:37.270	72		101.7749
			72	101.7749
			72	101.7749
30/04/2025	17:15:24.349	1		101.6651
			1	101.6651
			1	101.6651
30/04/2025	17:12:45.485	1		101.7099
			1	101.7099
			1	101.7099
30/04/2025	17:12:41.970	13		101.7099
			13	101.7099
			13	101.7099
30/04/2025	17:12:40.487	10		101.7099
			10	101.7099
			10	101.7099
30/04/2025	17:09:55.976	10		101.6849
			10	101.6849
			10	101.6849
30/04/2025	17:08:23.568	50		101.6349
			50	101.6349
			50	101.6349
30/04/2025	17:05:09.271	4		101.5649
			4	101.5649
			4	101.5649
30/04/2025	17:02:13.272	30		101.5699
			30	101.5699
			30	101.5699
30/04/2025	17:00:42.479	24		101.5149
			24	101.5149
			24	101.5149
30/04/2025	16:46:45.191	20		101.3899
			20	101.3899
			20	101.3899
30/04/2025	16:44:00.107	1		101.4299
			1	101.4299
			1	101.4299
30/04/2025	16:40:08.003	99		101.3049
			99	101.3049
			99	101.3049
30/04/2025	16:40:03.479	3		101.3099
			3	101.3099
			3	101.3099
30/04/2025	16:39:29.588	4		101.4549
			4	101.4549
			4	101.4549
30/04/2025	16:39:03.213	17		101.2549
			17	101.2549
			17	101.2549
30/04/2025	16:37:32.383	4		101.2401
			4	101.2401
			4	101.2401
30/04/2025	16:36:02.444	4		101.3149
			4	101.3149
			4	101.3149
30/04/2025	16:30:48.680	19		101.3499
			19	101.3499
			19	101.3499
30/04/2025	16:24:48.976	5		101.2449
			5	101.2449
			5	101.2449
30/04/2025	16:23:36.805	150		101.1549
			150	101.1549
			150	101.1549
30/04/2025	16:21:12.960	60		101.1749
			60	101.1749
			60	101.1749
30/04/2025	16:20:10.744	49		101.2699
			49	101.2699
			49	101.2699
30/04/2025	16:19:06.042	564		101.1049
			564	101.1049
			564	101.1049
30/04/2025	16:15:11.447	496		101.10
			496	101.10
			496	101.10
30/04/2025	16:11:33.195	80		101.0649
			80	101.0649
			80	101.0649
30/04/2025	16:11:20.657	15		100.8551
			15	100.8551
			15	100.8551
30/04/2025	16:11:07.709	20		101.0849
			20	101.0849
			20	101.0849
30/04/2025	16:05:56.306	16		100.7164
			16	100.7164
			16	100.7164
30/04/2025	16:05:17.701	1		100.8849
			1	100.8849
			1	100.8849
30/04/2025	16:04:53.460	12		100.9399
			12	100.9399
			12	100.9399
30/04/2025	16:02:40.720	2		100.8699
			2	100.8699
			2	100.8699
30/04/2025	16:00:03.708	1		101.3249
			1	101.3249
			1	101.3249
30/04/2025	15:59:39.932	205		100.4062
			205	100.4062
			205	100.4062
30/04/2025	15:59:28.865	249		100.50
			100	100.50
			149	100.50
			249	100.50
30/04/2025	15:58:13.419	85		100.3401
			21	100.3401
			64	100.3401
			85	100.3401
30/04/2025	15:58:10.100	2		100.3401
			2	100.3401
			2	100.3401
30/04/2025	15:57:35.681	992		100.6199
			992	100.6199
			992	100.6199
30/04/2025	15:56:50.218	1 057		100.60
			1 057	100.60
			1 057	100.60
30/04/2025	15:56:47.635	70		100.6249
			70	100.6249
			70	100.6249
30/04/2025	15:55:08.071	20		100.7699
			20	100.7699
			20	100.7699
30/04/2025	15:54:20.364	29		100.7399
			29	100.7399
			29	100.7399
30/04/2025	15:53:56.263	15		100.7149
			15	100.7149
			15	100.7149
30/04/2025	15:50:27.600	45		100.9199
			45	100.9199
			45	100.9199
30/04/2025	15:50:13.619	3		100.9549
			3	100.9549
			3	100.9549
30/04/2025	15:50:09.838	10		100.9499
			10	100.9499
			10	100.9499
30/04/2025	15:47:59.406	1		100.9099
			1	100.9099
			1	100.9099
30/04/2025	15:46:09.458	49		100.7949
			49	100.7949
			49	100.7949
30/04/2025	15:45:15.522	20		100.7299
			20	100.7299
			20	100.7299
30/04/2025	15:44:57.718	15		100.8199
			15	100.8199
			15	100.8199
30/04/2025	15:41:49.715	2		100.6001
			2	100.6001
			2	100.6001
30/04/2025	15:41:04.493	5		100.9149
			5	100.9149
			5	100.9149
30/04/2025	15:38:58.583	98		100.98
			98	100.98
			98	100.98
30/04/2025	15:37:53.610	80		100.9701
			80	100.9701
			80	100.9701
30/04/2025	15:37:53.438	378		101.00
			4	101.00
			15	101.00
			5	101.00
			5	101.00
			100	101.00
			9	101.00
			378	101.00
			240	101.00
30/04/2025	15:36:15.439	4		101.0601
			4	101.0601
			4	101.0601
30/04/2025	15:35:30.373	40		101.3747
			40	101.3747
			40	101.3747
30/04/2025	15:32:38.323	4		101.3049
			4	101.3049
			4	101.3049
30/04/2025	15:31:47.620	3		101.2799
			3	101.2799
			3	101.2799
30/04/2025	15:31:26.996	5		101.2199
			5	101.2199
			5	101.2199
30/04/2025	15:29:37.547	50		101.4649
			50	101.4649
			50	101.4649
30/04/2025	15:24:13.353	5		101.3949
			5	101.3949
			5	101.3949
30/04/2025	15:23:11.784	100		101.4099
			100	101.4099
			100	101.4099
30/04/2025	15:21:09.788	3		101.3249
			3	101.3249
			3	101.3249
30/04/2025	15:15:06.761	34		101.0751
			34	101.0751
			34	101.0751
30/04/2025	15:12:22.962	10		101.2349
			10	101.2349
			10	101.2349
30/04/2025	15:11:59.167	5		101.1601
			5	101.1601
			5	101.1601
30/04/2025	15:11:20.015	20		101.2699
			20	101.2699
			20	101.2699
30/04/2025	15:11:15.277	11		101.2401
			11	101.2401
			11	101.2401
30/04/2025	15:10:29.797	19		101.2349
			19	101.2349
			19	101.2349
30/04/2025	15:07:04.364	90		101.1651
			90	101.1651
			90	101.1651
30/04/2025	15:06:15.262	8		101.2599
			8	101.2599
			8	101.2599
30/04/2025	15:03:29.953	30		101.2001
			30	101.2001
			30	101.2001
30/04/2025	15:03:20.457	50		101.3499
			50	101.3499
			50	101.3499
30/04/2025	15:02:36.688	25		101.2599
			25	101.2599
			25	101.2599
30/04/2025	15:00:59.684	9		101.3248
			9	101.3248
			9	101.3248
30/04/2025	15:00:25.984	98		101.3299
			98	101.3299
			98	101.3299
30/04/2025	15:00:09.399	40		101.2501
			40	101.2501
			40	101.2501
30/04/2025	14:57:21.988	1		101.2201
			1	101.2201
			1	101.2201
30/04/2025	14:53:23.219	500		101.1151
			500	101.1151
			500	101.1151
30/04/2025	14:51:24.757	6		101.1051
			6	101.1051
			6	101.1051
30/04/2025	14:48:54.363	9		101.2049
			9	101.2049
			9	101.2049
30/04/2025	14:48:30.240	103		101.0001
			103	101.0001
			103	101.0001
30/04/2025	14:43:34.959	80		101.2501
			80	101.2501
			80	101.2501
30/04/2025	14:42:55.180	490		101.1751
			490	101.1751
			490	101.1751
30/04/2025	14:42:02.795	50		101.3299
			50	101.3299
			50	101.3299
30/04/2025	14:41:50.688	270		101.40
			270	101.40
			270	101.40
30/04/2025	14:41:44.883	100		101.4849
			100	101.4849
			100	101.4849
30/04/2025	14:40:39.685	70		101.50
			12	101.50
			70	101.50
			8	101.50
			50	101.50
30/04/2025	14:37:35.729	112		101.60
			12	101.60
			112	101.60
			100	101.60
30/04/2025	14:25:19.959	12		101.7501
			12	101.7501
			12	101.7501
30/04/2025	14:24:09.960	65		101.75
			65	101.75
			65	101.75
30/04/2025	14:21:06.287	19		101.8749
			19	101.8749
			19	101.8749
30/04/2025	14:20:08.226	2		101.9399
			2	101.9399
			2	101.9399
30/04/2025	14:19:25.126	3		101.9399
			3	101.9399
			3	101.9399
30/04/2025	14:16:34.275	608		102.00
			10	102.00
			5	102.00
			3	102.00
			608	102.00
			300	102.00
			290	102.00
30/04/2025	14:16:34.178	2 325		102.0003
			2 325	102.0003
			2 325	102.0003
30/04/2025	14:11:36.485	7		102.0303
			7	102.0303
			7	102.0303
30/04/2025	14:10:56.672	4		102.1149
			4	102.1149
			4	102.1149
30/04/2025	14:07:21.291	29		102.0951
			29	102.0951
			29	102.0951
30/04/2025	14:04:38.876	1		102.1799
			1	102.1799
			1	102.1799
30/04/2025	14:03:04.938	122		102.2149
			122	102.2149
			122	102.2149
30/04/2025	14:02:47.333	5		102.2249
			5	102.2249
			5	102.2249
30/04/2025	14:00:13.271	3		102.1999
			3	102.1999
			3	102.1999
30/04/2025	13:58:35.100	4		102.1999
			4	102.1999
			4	102.1999
30/04/2025	13:57:24.830	29		102.1949
			29	102.1949
			29	102.1949
30/04/2025	13:56:32.307	3		102.1651
			3	102.1651
			3	102.1651
30/04/2025	13:56:08.960	2		102.1451
			2	102.1451
			2	102.1451
30/04/2025	13:55:50.064	7		102.1451
			7	102.1451
			7	102.1451
30/04/2025	13:55:42.224	25		102.1699
			25	102.1699
			25	102.1699
30/04/2025	13:50:56.678	26		102.1849
			26	102.1849
			26	102.1849
30/04/2025	13:50:49.349	1		102.1601
			1	102.1601
			1	102.1601
30/04/2025	13:46:10.851	10		102.2049
			10	102.2049
			10	102.2049
30/04/2025	13:42:34.242	10		102.2299
			10	102.2299
			10	102.2299
30/04/2025	13:35:03.528	1		102.2299
			1	102.2299
			1	102.2299
30/04/2025	13:34:15.310	31		102.2151
			31	102.2151
			31	102.2151
30/04/2025	13:32:22.312	5		102.2251
			5	102.2251
			5	102.2251
30/04/2025	13:32:10.856	19		102.2549
			19	102.2549
			19	102.2549
30/04/2025	13:31:34.272	19		102.2449
			19	102.2449
			19	102.2449
30/04/2025	13:31:07.572	29		102.2499
			29	102.2499
			29	102.2499
30/04/2025	13:27:48.993	9		102.3049
			9	102.3049
			9	102.3049
30/04/2025	13:27:18.236	1		102.2999
			1	102.2999
			1	102.2999
30/04/2025	13:25:34.144	1		102.2801
			1	102.2801
			1	102.2801
30/04/2025	13:25:04.238	10		102.3049
			10	102.3049
			10	102.3049
30/04/2025	13:25:02.949	20		102.3049
			20	102.3049
			20	102.3049
30/04/2025	13:22:00.914	19		102.3599
			19	102.3599
			19	102.3599
30/04/2025	13:20:41.644	6		102.3849
			6	102.3849
			6	102.3849
30/04/2025	13:17:55.032	30		102.4749
			30	102.4749
			30	102.4749
30/04/2025	13:16:11.881	5		102.4449
			5	102.4449
			5	102.4449
30/04/2025	13:15:33.690	24		102.4549
			24	102.4549
			24	102.4549
30/04/2025	13:07:56.296	1		102.4751
			1	102.4751
			1	102.4751
30/04/2025	13:07:19.443	48		102.5249
			48	102.5249
			48	102.5249
30/04/2025	13:06:23.532	14		102.4949
			14	102.4949
			14	102.4949
30/04/2025	13:04:27.812	120		102.50
			97	102.50
			23	102.50
			120	102.50
30/04/2025	13:04:06.179	3		102.4801
			3	102.4801
			3	102.4801
30/04/2025	13:03:41.807	1		102.4849
			1	102.4849
			1	102.4849
30/04/2025	13:03:21.607	9		102.4549
			9	102.4549
			9	102.4549
30/04/2025	13:01:46.948	70		102.4899
			70	102.4899
			70	102.4899
30/04/2025	13:00:47.439	7		102.4449
			7	102.4449
			7	102.4449
30/04/2025	12:56:09.786	243		102.3499
			243	102.3499
			243	102.3499
30/04/2025	12:55:49.588	20		102.35
			20	102.35
			20	102.35
30/04/2025	12:52:22.582	30		102.3399
			30	102.3399
			30	102.3399
30/04/2025	12:51:57.629	14		102.3549
			14	102.3549
			14	102.3549
30/04/2025	12:48:27.522	3		102.3299
			3	102.3299
			3	102.3299
30/04/2025	12:45:14.055	30		102.2951
			30	102.2951
			30	102.2951
30/04/2025	12:44:49.342	1		102.3249
			1	102.3249
			1	102.3249
30/04/2025	12:38:13.059	97		102.3599
			97	102.3599
			97	102.3599
30/04/2025	12:32:34.090	1		102.2999
			1	102.2999
			1	102.2999
30/04/2025	12:31:24.502	20		102.2749
			20	102.2749
			20	102.2749
30/04/2025	12:31:02.291	73		102.30
			73	102.30
			73	102.30
30/04/2025	12:28:55.844	13		102.3551
			13	102.3551
			13	102.3551
30/04/2025	12:28:40.735	97		102.3749
			97	102.3749
			97	102.3749
30/04/2025	12:26:39.175	2		102.3749
			2	102.3749
			2	102.3749
30/04/2025	12:26:32.713	17		102.3651
			17	102.3651
			17	102.3651
30/04/2025	12:24:11.677	2		102.3899
			2	102.3899
			2	102.3899
30/04/2025	12:23:49.560	20		102.39
			20	102.39
			20	102.39
30/04/2025	12:18:29.647	39		102.3949
			39	102.3949
			39	102.3949
30/04/2025	12:17:10.049	15		102.4049
			15	102.4049
			15	102.4049
30/04/2025	12:15:10.190	5		102.3999
			5	102.3999
			5	102.3999
30/04/2025	12:13:45.063	48		102.40
			48	102.40
			48	102.40
30/04/2025	12:13:27.144	48		102.4099
			48	102.4099
			48	102.4099
30/04/2025	12:11:54.090	100		102.4149
			100	102.4149
			100	102.4149
30/04/2025	12:11:37.232	29		102.4099
			29	102.4099
			29	102.4099
30/04/2025	12:11:28.274	17		102.4199
			17	102.4199
			17	102.4199
30/04/2025	12:10:01.970	31		102.4299
			31	102.4299
			31	102.4299
30/04/2025	12:09:20.608	100		102.43
			100	102.43
			100	102.43
30/04/2025	12:06:03.179	10		102.4449
			10	102.4449
			10	102.4449
30/04/2025	12:04:51.712	8		102.4349
			8	102.4349
			8	102.4349
30/04/2025	12:02:49.381	97		102.4449
			97	102.4449
			97	102.4449
30/04/2025	12:01:20.401	10		102.4449
			10	102.4449
			10	102.4449
30/04/2025	11:56:21.984	42		102.44
			42	102.44
			42	102.44
30/04/2025	11:52:21.508	100		102.4299
			100	102.4299
			100	102.4299
30/04/2025	11:50:48.176	19		102.4149
			19	102.4149
			19	102.4149
30/04/2025	11:50:37.454	50		102.4149
			50	102.4149
			50	102.4149
30/04/2025	11:50:22.781	100		102.40
			100	102.40
			100	102.40
30/04/2025	11:48:44.171	49		102.3999
			49	102.3999
			49	102.3999
30/04/2025	11:46:00.013	19		102.3949
			19	102.3949
			19	102.3949
30/04/2025	11:43:15.019	5		102.3749
			5	102.3749
			5	102.3749
30/04/2025	11:40:10.940	49		102.3899
			49	102.3899
			49	102.3899
30/04/2025	11:39:57.123	1		102.3899
			1	102.3899
			1	102.3899
30/04/2025	11:39:50.644	98		102.3899
			98	102.3899
			98	102.3899
30/04/2025	11:39:19.465	600		102.3999
			600	102.3999
			600	102.3999
30/04/2025	11:38:58.824	4		102.3999
			4	102.3999
			4	102.3999
30/04/2025	11:38:18.056	37		102.3999
			37	102.3999
			37	102.3999
30/04/2025	11:36:15.622	3		102.3651
			3	102.3651
			3	102.3651
30/04/2025	11:35:23.378	73		102.3899
			73	102.3899
			73	102.3899
30/04/2025	11:33:38.763	100		102.3799
			100	102.3799
			100	102.3799
30/04/2025	11:32:10.841	10		102.3651
			10	102.3651
			10	102.3651
30/04/2025	11:30:41.475	8		102.3701
			8	102.3701
			8	102.3701
30/04/2025	11:26:59.814	27		102.3551
			27	102.3551
			27	102.3551
30/04/2025	11:26:44.901	4		102.3501
			4	102.3501
			4	102.3501
30/04/2025	11:26:41.602	27		102.3401
			27	102.3401
			27	102.3401
30/04/2025	11:26:04.678	26		102.3551
			26	102.3551
			26	102.3551
30/04/2025	11:25:15.307	26		102.3401
			26	102.3401
			26	102.3401
30/04/2025	11:22:12.568	1		102.3399
			1	102.3399
			1	102.3399
30/04/2025	11:21:52.275	20		102.3399
			20	102.3399
			20	102.3399
30/04/2025	11:21:29.512	293		102.3699
			293	102.3699
			293	102.3699
30/04/2025	11:20:54.055	5		102.3551
			5	102.3551
			5	102.3551
30/04/2025	11:20:15.973	1		102.3849
			1	102.3849
			1	102.3849
30/04/2025	11:18:38.217	60		102.3549
			60	102.3549
			60	102.3549
30/04/2025	11:16:15.448	30		102.3299
			30	102.3299
			30	102.3299
30/04/2025	11:09:03.191	60		102.3199
			60	102.3199
			60	102.3199
30/04/2025	11:08:35.675	23		102.3051
			23	102.3051
			23	102.3051
30/04/2025	11:08:27.297	18		102.3299
			18	102.3299
			18	102.3299
30/04/2025	11:07:11.731	25		102.3301
			25	102.3301
			25	102.3301
30/04/2025	11:07:09.827	25		102.3499
			25	102.3499
			25	102.3499
30/04/2025	11:06:34.083	2		102.3101
			2	102.3101
			2	102.3101
30/04/2025	11:06:31.989	10		102.3399
			10	102.3399
			10	102.3399
30/04/2025	11:06:03.393	480		102.3049
			480	102.3049
			480	102.3049
30/04/2025	11:05:19.903	10		102.3199
			10	102.3199
			10	102.3199
30/04/2025	11:03:18.628	30		102.3099
			30	102.3099
			30	102.3099
30/04/2025	11:03:02.447	10		102.3099
			10	102.3099
			10	102.3099
30/04/2025	11:02:06.206	494		102.2751
			494	102.2751
			494	102.2751
30/04/2025	10:58:53.592	5		102.2701
			5	102.2701
			5	102.2701
30/04/2025	10:56:31.097	29		102.3349
			29	102.3349
			29	102.3349
30/04/2025	10:56:23.124	80		102.3101
			80	102.3101
			80	102.3101
30/04/2025	10:55:30.186	20		102.3599
			20	102.3599
			20	102.3599
30/04/2025	10:55:17.987	50		102.3599
			50	102.3599
			50	102.3599
30/04/2025	10:54:46.543	100		102.3501
			100	102.3501
			100	102.3501
30/04/2025	10:52:54.571	10		102.3649
			10	102.3649
			10	102.3649
30/04/2025	10:52:38.011	976		102.3649
			976	102.3649
			976	102.3649
30/04/2025	10:52:21.767	3		102.3351
			3	102.3351
			3	102.3351
30/04/2025	10:52:06.397	1		102.3251
			1	102.3251
			1	102.3251
30/04/2025	10:51:12.775	3		102.3151
			3	102.3151
			3	102.3151
30/04/2025	10:50:58.955	97		102.3399
			97	102.3399
			97	102.3399
30/04/2025	10:49:00.470	2		102.3649
			2	102.3649
			2	102.3649
30/04/2025	10:46:32.630	4		102.3599
			4	102.3599
			4	102.3599
30/04/2025	10:45:40.854	8		102.3699
			8	102.3699
			8	102.3699
30/04/2025	10:43:17.362	9		102.3599
			9	102.3599
			9	102.3599
30/04/2025	10:37:15.832	48		102.2849
			48	102.2849
			48	102.2849
30/04/2025	10:35:06.628	3		102.2801
			3	102.2801
			3	102.2801
30/04/2025	10:34:36.573	96		102.2851
			96	102.2851
			96	102.2851
30/04/2025	10:33:55.120	75		102.3149
			75	102.3149
			75	102.3149
30/04/2025	10:31:06.169	4		102.3699
			4	102.3699
			4	102.3699
30/04/2025	10:26:59.918	44		102.3849
			44	102.3849
			44	102.3849
30/04/2025	10:26:35.260	10		102.3949
			10	102.3949
			10	102.3949
30/04/2025	10:25:21.715	2		102.4149
			2	102.4149
			2	102.4149
30/04/2025	10:22:58.999	177		102.42
			177	102.42
			177	102.42
30/04/2025	10:22:11.042	10		102.4149
			10	102.4149
			10	102.4149
30/04/2025	10:20:49.128	50		102.4299
			50	102.4299
			50	102.4299
30/04/2025	10:17:53.291	48		102.3751
			48	102.3751
			48	102.3751
30/04/2025	10:16:39.997	58		102.4001
			58	102.4001
			58	102.4001
30/04/2025	10:16:01.090	200		102.4099
			200	102.4099
			200	102.4099
30/04/2025	10:14:40.642	9		102.3351
			9	102.3351
			9	102.3351
30/04/2025	10:14:15.713	100		102.3599
			100	102.3599
			100	102.3599
30/04/2025	10:12:50.467	5		102.2899
			5	102.2899
			5	102.2899
30/04/2025	10:08:48.945	240		102.2499
			240	102.2499
			240	102.2499
30/04/2025	10:05:03.995	35		102.1901
			35	102.1901
			35	102.1901
30/04/2025	10:04:40.497	4		102.20
			4	102.20
			4	102.20
30/04/2025	10:02:32.060	100		102.2849
			100	102.2849
			100	102.2849
30/04/2025	10:01:30.580	7		102.3499
			7	102.3499
			7	102.3499
30/04/2025	09:57:02.828	2		102.3249
			2	102.3249
			2	102.3249
30/04/2025	09:56:42.011	100		102.2799
			100	102.2799
			100	102.2799
30/04/2025	09:55:12.072	195		102.25
			195	102.25
			195	102.25
30/04/2025	09:54:55.103	13		102.2251
			13	102.2251
			13	102.2251
30/04/2025	09:54:38.309	10		102.2599
			10	102.2599
			10	102.2599
30/04/2025	09:53:27.322	32		102.2501
			32	102.2501
			32	102.2501
30/04/2025	09:52:19.997	315		102.2649
			315	102.2649
			315	102.2649
30/04/2025	09:51:28.389	18		102.2649
			18	102.2649
			18	102.2649
30/04/2025	09:49:53.186	30		102.2949
			30	102.2949
			30	102.2949
30/04/2025	09:49:34.589	50		102.3299
			50	102.3299
			50	102.3299

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
12AM ‘til 12AM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 93.6254 / Ask: 93.7772
Volume: 36 266
+0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice