Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1989

1795

104.882

Date	Time	Volume	Order Volume	Price
14/08/2025	17:00:57.813	7		104.882
			7	104.882
			7	104.882
14/08/2025	17:00:08.242	20		104.934
			20	104.934
			20	104.934
14/08/2025	17:00:00.660	1		104.934
			1	104.934
			1	104.934
14/08/2025	16:59:41.791	4		104.906
			4	104.906
			4	104.906
14/08/2025	16:58:14.593	11		104.896
			11	104.896
			11	104.896
14/08/2025	16:57:47.342	20		104.936
			20	104.936
			20	104.936
14/08/2025	16:57:43.435	19		104.954
			19	104.954
			19	104.954
14/08/2025	16:57:41.754	47		104.964
			47	104.964
			47	104.964
14/08/2025	16:56:53.805	36		104.966
			36	104.966
			36	104.966
14/08/2025	16:56:08.133	7		104.976
			7	104.976
			7	104.976
14/08/2025	16:55:48.378	1		104.986
			1	104.986
			1	104.986
14/08/2025	16:55:36.692	96		104.998
			96	104.998
			96	104.998
14/08/2025	16:55:14.401	10		104.986
			10	104.986
			10	104.986
14/08/2025	16:55:12.080	1 000		104.992
			1 000	104.992
			1 000	104.992
14/08/2025	16:53:53.281	20		104.992
			20	104.992
			20	104.992
14/08/2025	16:53:28.138	1		104.986
			1	104.986
			1	104.986
14/08/2025	16:53:05.795	4		104.972
			4	104.972
			4	104.972
14/08/2025	16:53:02.697	1		104.976
			1	104.976
			1	104.976
14/08/2025	16:52:45.964	3		104.976
			3	104.976
			3	104.976
14/08/2025	16:52:04.282	3		104.956
			3	104.956
			3	104.956
14/08/2025	16:52:04.027	12		104.956
			12	104.956
			12	104.956
14/08/2025	16:51:45.974	1		104.974
			1	104.974
			1	104.974
14/08/2025	16:51:42.060	430		104.956
			430	104.956
			430	104.956
14/08/2025	16:51:21.256	53		104.966
			53	104.966
			53	104.966
14/08/2025	16:51:20.603	10		104.984
			10	104.984
			10	104.984
14/08/2025	16:51:15.189	2		104.978
			2	104.978
			2	104.978
14/08/2025	16:50:39.244	1		104.998
			1	104.998
			1	104.998
14/08/2025	16:49:46.215	37		105.006
			37	105.006
			37	105.006
14/08/2025	16:49:38.331	9		105.018
			9	105.018
			9	105.018
14/08/2025	16:49:30.532	18		105.00
			18	105.00
			18	105.00
14/08/2025	16:48:54.135	6		105.012
			6	105.012
			6	105.012
14/08/2025	16:48:07.669	15		104.996
			15	104.996
			15	104.996
14/08/2025	16:47:53.335	18		105.018
			18	105.018
			18	105.018
14/08/2025	16:47:46.389	24		105.00
			24	105.00
			18	105.00
			6	105.00
14/08/2025	16:47:10.533	200		104.998
			200	104.998
			200	104.998
14/08/2025	16:46:50.861	212		104.986
			212	104.986
			212	104.986
14/08/2025	16:45:58.770	5		104.952
			5	104.952
			5	104.952
14/08/2025	16:45:47.146	2		104.978
			2	104.978
			2	104.978
14/08/2025	16:45:05.338	90		104.936
			90	104.936
			90	104.936
14/08/2025	16:44:02.566	4		104.916
			4	104.916
			4	104.916
14/08/2025	16:43:39.085	1		104.944
			1	104.944
			1	104.944
14/08/2025	16:43:20.353	49		104.958
			49	104.958
			49	104.958
14/08/2025	16:42:44.155	5		104.93
			5	104.93
			5	104.93
14/08/2025	16:42:33.002	30		104.922
			30	104.922
			30	104.922
14/08/2025	16:41:36.697	15		104.934
			15	104.934
			15	104.934
14/08/2025	16:39:27.289	3		104.916
			3	104.916
			3	104.916
14/08/2025	16:39:15.471	1		104.902
			1	104.902
			1	104.902
14/08/2025	16:37:51.798	7		104.892
			7	104.892
			7	104.892
14/08/2025	16:37:20.851	476		104.894
			476	104.894
			476	104.894
14/08/2025	16:37:15.621	6		104.872
			6	104.872
			6	104.872
14/08/2025	16:36:49.547	1		104.894
			1	104.894
			1	104.894
14/08/2025	16:36:32.384	76		104.888
			76	104.888
			76	104.888
14/08/2025	16:35:42.931	4		104.898
			4	104.898
			4	104.898
14/08/2025	16:35:25.951	47		104.878
			47	104.878
			47	104.878
14/08/2025	16:34:45.548	475		104.90
			5	104.90
			470	104.90
			475	104.90
14/08/2025	16:34:03.305	1		104.886
			1	104.886
			1	104.886
14/08/2025	16:33:49.228	6		104.904
			6	104.904
			6	104.904
14/08/2025	16:33:12.803	5		104.89
			5	104.89
			5	104.89
14/08/2025	16:33:06.670	1		104.898
			1	104.898
			1	104.898
14/08/2025	16:32:28.494	10		104.882
			10	104.882
			10	104.882
14/08/2025	16:32:24.599	9		104.898
			9	104.898
			9	104.898
14/08/2025	16:30:55.872	56		104.852
			56	104.852
			56	104.852
14/08/2025	16:30:03.210	10		104.826
			10	104.826
			10	104.826
14/08/2025	16:29:27.596	17		104.864
			17	104.864
			17	104.864
14/08/2025	16:28:56.101	51		104.832
			51	104.832
			51	104.832
14/08/2025	16:28:21.992	10		104.868
			10	104.868
			10	104.868
14/08/2025	16:28:08.657	10		104.844
			10	104.844
			10	104.844
14/08/2025	16:27:38.765	47		104.844
			47	104.844
			47	104.844
14/08/2025	16:27:15.135	122		104.832
			122	104.832
			122	104.832
14/08/2025	16:26:37.268	120		104.812
			120	104.812
			120	104.812
14/08/2025	16:26:32.771	43		104.834
			43	104.834
			43	104.834
14/08/2025	16:26:02.972	2		104.824
			2	104.824
			2	104.824
14/08/2025	16:26:00.506	1		104.824
			1	104.824
			1	104.824
14/08/2025	16:25:53.532	77		104.802
			77	104.802
			77	104.802
14/08/2025	16:25:32.642	3		104.806
			3	104.806
			3	104.806
14/08/2025	16:25:21.304	1		104.834
			1	104.834
			1	104.834
14/08/2025	16:24:33.693	8		104.826
			8	104.826
			8	104.826
14/08/2025	16:24:15.285	41		104.858
			41	104.858
			41	104.858
14/08/2025	16:23:14.492	4		104.844
			4	104.844
			4	104.844
14/08/2025	16:23:09.054	19		104.822
			19	104.822
			19	104.822
14/08/2025	16:22:49.177	5		104.826
			5	104.826
			5	104.826
14/08/2025	16:21:38.744	300		104.846
			300	104.846
			300	104.846
14/08/2025	16:21:20.956	5		104.852
			5	104.852
			5	104.852
14/08/2025	16:20:18.885	70		104.898
			70	104.898
			70	104.898
14/08/2025	16:20:03.755	3		104.894
			3	104.894
			3	104.894
14/08/2025	16:19:33.613	1		104.876
			1	104.876
			1	104.876
14/08/2025	16:19:20.085	83		104.882
			83	104.882
			83	104.882
14/08/2025	16:19:02.967	19		104.918
			19	104.918
			19	104.918
14/08/2025	16:18:47.033	2		104.904
			2	104.904
			2	104.904
14/08/2025	16:17:59.279	12		104.878
			12	104.878
			12	104.878
14/08/2025	16:17:30.878	5		104.862
			5	104.862
			5	104.862
14/08/2025	16:17:21.644	67		104.854
			67	104.854
			67	104.854
14/08/2025	16:17:15.345	15		104.854
			15	104.854
			15	104.854
14/08/2025	16:16:31.720	95		104.858
			95	104.858
			95	104.858
14/08/2025	16:16:28.896	99		104.846
			99	104.846
			99	104.846
14/08/2025	16:14:44.782	48		104.87
			48	104.87
			48	104.87
14/08/2025	16:14:28.306	1		104.888
			1	104.888
			1	104.888
14/08/2025	16:14:24.686	95		104.894
			95	104.894
			95	104.894
14/08/2025	16:14:05.025	12		104.888
			12	104.888
			12	104.888
14/08/2025	16:13:54.240	1 050		104.884
			1 050	104.884
			1 050	104.884
14/08/2025	16:13:27.059	5		104.878
			5	104.878
			5	104.878
14/08/2025	16:13:23.319	476		104.884
			476	104.884
			476	104.884
14/08/2025	16:13:22.788	10		104.884
			10	104.884
			10	104.884
14/08/2025	16:12:49.021	6		104.876
			6	104.876
			6	104.876
14/08/2025	16:12:33.331	4		104.918
			4	104.918
			4	104.918
14/08/2025	16:12:22.211	24		104.922
			24	104.922
			24	104.922
14/08/2025	16:12:18.806	38		104.944
			38	104.944
			38	104.944
14/08/2025	16:12:15.217	315		104.922
			315	104.922
			315	104.922
14/08/2025	16:11:57.759	1		104.928
			1	104.928
			1	104.928
14/08/2025	16:11:30.696	1		104.938
			1	104.938
			1	104.938
14/08/2025	16:11:15.066	34		104.948
			34	104.948
			34	104.948
14/08/2025	16:11:07.456	21		104.926
			21	104.926
			21	104.926
14/08/2025	16:10:33.340	3		104.946
			3	104.946
			3	104.946
14/08/2025	16:10:25.494	3		104.964
			3	104.964
			3	104.964
14/08/2025	16:10:21.564	16		104.968
			16	104.968
			16	104.968
14/08/2025	16:09:54.495	1		104.958
			1	104.958
			1	104.958
14/08/2025	16:09:41.696	2		104.948
			2	104.948
			2	104.948
14/08/2025	16:09:41.173	2		104.948
			2	104.948
			2	104.948
14/08/2025	16:09:31.450	100		104.912
			100	104.912
			100	104.912
14/08/2025	16:09:08.401	37		104.958
			37	104.958
			37	104.958
14/08/2025	16:09:06.177	50		104.964
			50	104.964
			50	104.964
14/08/2025	16:08:59.445	1		104.978
			1	104.978
			1	104.978
14/08/2025	16:08:46.333	120		104.982
			120	104.982
			120	104.982
14/08/2025	16:08:40.431	1		104.986
			1	104.986
			1	104.986
14/08/2025	16:08:03.697	100		104.998
			100	104.998
			100	104.998
14/08/2025	16:07:42.990	20		105.018
			20	105.018
			20	105.018
14/08/2025	16:07:42.354	1		104.996
			1	104.996
			1	104.996
14/08/2025	16:07:28.911	48		105.01
			48	105.01
			48	105.01
14/08/2025	16:07:20.681	3 572		105.00
			7	105.00
			17	105.00
			2	105.00
			85	105.00
			100	105.00
			20	105.00
			500	105.00
			5	105.00
			96	105.00
			540	105.00
			4	105.00
			16	105.00
			2	105.00
			50	105.00
			175	105.00
			11	105.00
			200	105.00
			3	105.00
			8	105.00
			100	105.00
			11	105.00
			6	105.00
			17	105.00
			200	105.00
			27	105.00
			28	105.00
			45	105.00
			30	105.00
			40	105.00
			28	105.00
			142	105.00
			45	105.00
			100	105.00
			20	105.00
			50	105.00
			6	105.00
			12	105.00
			7	105.00
			13	105.00
			20	105.00
			2	105.00
			7	105.00
			13	105.00
			21	105.00
			30	105.00
			50	105.00
			100	105.00
			6	105.00
			1	105.00
			6	105.00
			70	105.00
			50	105.00
			10	105.00
			80	105.00
			3 572	105.00
			17	105.00
			1	105.00
			5	105.00
			232	105.00
			10	105.00
			8	105.00
			61	105.00
			4	105.00
14/08/2025	16:07:18.179	69		104.972
			69	104.972
			69	104.972
14/08/2025	16:07:08.546	174		104.97
			174	104.97
			174	104.97
14/08/2025	16:07:00.128	2		104.984
			2	104.984
			2	104.984
14/08/2025	16:06:22.389	47		104.974
			47	104.974
			47	104.974
14/08/2025	16:06:13.690	1		104.964
			1	104.964
			1	104.964
14/08/2025	16:05:52.081	10		104.96
			10	104.96
			10	104.96
14/08/2025	16:05:39.122	1 217		104.95
			1 000	104.95
			1 217	104.95
			217	104.95
14/08/2025	16:04:35.692	728		104.945
			728	104.945
			728	104.945
14/08/2025	16:04:35.543	5		104.94
			5	104.94
			5	104.94
14/08/2025	16:03:52.228	3		104.922
			3	104.922
			3	104.922
14/08/2025	16:03:36.633	2		104.924
			2	104.924
			2	104.924
14/08/2025	16:03:29.778	500		104.928
			500	104.928
			500	104.928
14/08/2025	16:03:09.674	1		104.896
			1	104.896
			1	104.896
14/08/2025	16:02:32.210	6		104.934
			6	104.934
			6	104.934
14/08/2025	16:02:14.832	1 230		104.90
			1 230	104.90
			1 125	104.90
			100	104.90
			5	104.90
14/08/2025	16:02:03.434	8		104.886
			8	104.886
			8	104.886
14/08/2025	16:02:00.865	3		104.898
			3	104.898
			3	104.898
14/08/2025	16:01:37.543	10		104.898
			10	104.898
			10	104.898
14/08/2025	16:01:23.227	73		104.888
			73	104.888
			73	104.888
14/08/2025	16:01:11.722	20		104.872
			20	104.872
			20	104.872
14/08/2025	16:01:02.816	10		104.882
			10	104.882
			10	104.882
14/08/2025	16:00:27.491	7		104.866
			7	104.866
			7	104.866
14/08/2025	16:00:19.104	300		104.888
			300	104.888
			300	104.888
14/08/2025	16:00:01.929	42		104.898
			42	104.898
			42	104.898
14/08/2025	15:59:59.725	5		104.886
			5	104.886
			5	104.886
14/08/2025	15:59:45.781	3		104.886
			3	104.886
			3	104.886
14/08/2025	15:59:34.081	4		104.884
			4	104.884
			4	104.884
14/08/2025	15:59:29.041	65		104.874
			65	104.874
			65	104.874
14/08/2025	15:58:51.464	3		104.846
			3	104.846
			3	104.846
14/08/2025	15:58:43.591	55		104.864
			55	104.864
			55	104.864
14/08/2025	15:58:34.698	23		104.842
			23	104.842
			23	104.842
14/08/2025	15:58:26.961	1		104.858
			1	104.858
			1	104.858
14/08/2025	15:58:09.252	4		104.812
			4	104.812
			4	104.812
14/08/2025	15:57:28.499	1		104.808
			1	104.808
			1	104.808
14/08/2025	15:57:03.621	10		104.824
			10	104.824
			10	104.824
14/08/2025	15:56:49.535	1		104.818
			1	104.818
			1	104.818
14/08/2025	15:56:49.042	59		104.818
			59	104.818
			59	104.818
14/08/2025	15:56:36.069	2		104.794
			2	104.794
			2	104.794
14/08/2025	15:56:29.470	152		104.78
			152	104.78
			152	104.78
14/08/2025	15:56:03.946	1		104.756
			1	104.756
			1	104.756
14/08/2025	15:55:08.701	55		104.814
			55	104.814
			55	104.814
14/08/2025	15:53:20.975	47		104.898
			47	104.898
			47	104.898
14/08/2025	15:53:15.915	19		104.896
			19	104.896
			19	104.896
14/08/2025	15:52:08.197	300		104.856
			300	104.856
			300	104.856
14/08/2025	15:51:58.007	1		104.874
			1	104.874
			1	104.874
14/08/2025	15:51:47.746	5		104.874
			5	104.874
			5	104.874
14/08/2025	15:51:15.768	50		104.854
			50	104.854
			50	104.854
14/08/2025	15:51:13.360	10		104.842
			10	104.842
			10	104.842
14/08/2025	15:51:12.745	674		104.858
			11	104.858
			663	104.858
			674	104.858
14/08/2025	15:51:08.506	32		104.836
			32	104.836
			32	104.836
14/08/2025	15:51:01.204	3		104.836
			3	104.836
			3	104.836
14/08/2025	15:50:32.808	30		104.834
			30	104.834
			30	104.834
14/08/2025	15:49:45.318	5		104.796
			5	104.796
			5	104.796
14/08/2025	15:49:35.094	3		104.802
			3	104.802
			3	104.802
14/08/2025	15:49:28.430	1		104.818
			1	104.818
			1	104.818
14/08/2025	15:49:10.647	1		104.818
			1	104.818
			1	104.818
14/08/2025	15:48:50.925	7		104.786
			7	104.786
			7	104.786
14/08/2025	15:48:41.751	28		104.808
			28	104.808
			28	104.808
14/08/2025	15:48:41.469	1		104.808
			1	104.808
			1	104.808
14/08/2025	15:48:25.674	5		104.824
			5	104.824
			5	104.824
14/08/2025	15:47:41.793	8		104.834
			8	104.834
			8	104.834
14/08/2025	15:47:18.365	60		104.80
			60	104.80
			60	104.80
14/08/2025	15:47:13.000	23		104.798
			23	104.798
			23	104.798
14/08/2025	15:46:41.776	59		104.778
			59	104.778
			59	104.778
14/08/2025	15:46:31.538	1		104.764
			1	104.764
			1	104.764
14/08/2025	15:46:27.985	1		104.758
			1	104.758
			1	104.758
14/08/2025	15:46:22.119	4		104.748
			4	104.748
			4	104.748
14/08/2025	15:46:17.356	23		104.748
			23	104.748
			23	104.748
14/08/2025	15:46:13.597	60		104.768
			60	104.768
			60	104.768
14/08/2025	15:45:45.472	20		104.746
			20	104.746
			20	104.746
14/08/2025	15:45:32.692	477		104.788
			477	104.788
			477	104.788
14/08/2025	15:45:32.340	7		104.798
			7	104.798
			7	104.798
14/08/2025	15:45:30.288	1		104.794
			1	104.794
			1	104.794
14/08/2025	15:44:54.605	10		104.764
			10	104.764
			10	104.764
14/08/2025	15:44:47.992	9		104.722
			9	104.722
			9	104.722
14/08/2025	15:44:20.866	20		104.708
			20	104.708
			20	104.708
14/08/2025	15:44:13.270	1		104.708
			1	104.708
			1	104.708
14/08/2025	15:44:12.003	1		104.708
			1	104.708
			1	104.708
14/08/2025	15:44:09.674	3 600		104.698
			3 600	104.698
			3 600	104.698
14/08/2025	15:43:58.664	5		104.70
			5	104.70
			5	104.70
14/08/2025	15:43:43.362	4		104.724
			4	104.724
			4	104.724
14/08/2025	15:43:23.630	2		104.744
			2	104.744
			2	104.744
14/08/2025	15:43:09.069	5		104.722
			5	104.722
			5	104.722
14/08/2025	15:43:01.661	1		104.722
			1	104.722
			1	104.722
14/08/2025	15:42:05.387	1		104.734
			1	104.734
			1	104.734
14/08/2025	15:41:40.534	2		104.722
			2	104.722
			2	104.722
14/08/2025	15:40:32.338	1		104.704
			1	104.704
			1	104.704
14/08/2025	15:40:04.442	1		104.714
			1	104.714
			1	104.714
14/08/2025	15:39:53.189	6		104.696
			6	104.696
			6	104.696
14/08/2025	15:39:35.365	2		104.724
			2	104.724
			2	104.724
14/08/2025	15:39:16.109	1		104.724
			1	104.724
			1	104.724
14/08/2025	15:39:13.942	5		104.724
			5	104.724
			5	104.724
14/08/2025	15:37:47.109	1		104.744
			1	104.744
			1	104.744
14/08/2025	15:37:46.014	300		104.726
			300	104.726
			300	104.726
14/08/2025	15:37:38.549	9		104.736
			9	104.736
			9	104.736
14/08/2025	15:36:23.045	19		104.742
			19	104.742
			19	104.742
14/08/2025	15:36:11.309	21		104.726
			21	104.726
			21	104.726
14/08/2025	15:35:33.791	17		104.712
			17	104.712
			17	104.712
14/08/2025	15:35:28.748	66		104.696
			66	104.696
			66	104.696
14/08/2025	15:34:59.263	1		104.764
			1	104.764
			1	104.764
14/08/2025	15:34:50.217	1		104.744
			1	104.744
			1	104.744
14/08/2025	15:34:04.741	30		104.636
			30	104.636
			30	104.636
14/08/2025	15:33:28.855	1		104.662
			1	104.662
			1	104.662
14/08/2025	15:31:36.054	4		104.672
			4	104.672
			4	104.672
14/08/2025	15:30:24.235	300		104.686
			300	104.686
			300	104.686
14/08/2025	15:30:00.239	15		104.70
			15	104.70
			15	104.70
14/08/2025	15:29:56.757	2		104.676
			2	104.676
			2	104.676
14/08/2025	15:29:23.160	47		104.714
			47	104.714
			47	104.714
14/08/2025	15:28:44.258	1		104.694
			1	104.694
			1	104.694
14/08/2025	15:26:10.444	2		104.596
			2	104.596
			2	104.596
14/08/2025	15:25:25.012	64		104.658
			64	104.658
			64	104.658
14/08/2025	15:24:50.730	1		104.602
			1	104.602
			1	104.602
14/08/2025	15:24:49.155	1		104.634
			1	104.634
			1	104.634
14/08/2025	15:24:34.511	20		104.612
			20	104.612
			20	104.612
14/08/2025	15:24:05.651	1		104.628
			1	104.628
			1	104.628
14/08/2025	15:23:33.358	3		104.628
			3	104.628
			3	104.628
14/08/2025	15:23:31.460	2		104.634
			2	104.634
			2	104.634
14/08/2025	15:23:24.309	14		104.602
			14	104.602
			14	104.602
14/08/2025	15:22:39.098	35		104.624
			35	104.624
			35	104.624
14/08/2025	15:22:29.171	5		104.606
			5	104.606
			5	104.606
14/08/2025	15:22:21.691	23		104.628
			23	104.628
			23	104.628
14/08/2025	15:21:54.349	2		104.614
			2	104.614
			2	104.614
14/08/2025	15:21:42.182	1		104.614
			1	104.614
			1	104.614
14/08/2025	15:21:41.548	100		104.614
			100	104.614
			95	104.614
			5	104.614
14/08/2025	15:21:20.251	2		104.614
			2	104.614
			2	104.614
14/08/2025	15:21:09.423	3		104.608
			3	104.608
			3	104.608
14/08/2025	15:21:05.067	2		104.608
			2	104.608
			2	104.608
14/08/2025	15:20:27.635	1		104.574
			1	104.574
			1	104.574
14/08/2025	15:19:25.592	30		104.552
			30	104.552
			30	104.552
14/08/2025	15:19:04.045	3		104.546
			3	104.546
			3	104.546
14/08/2025	15:18:42.996	2		104.574
			2	104.574
			2	104.574
14/08/2025	15:18:41.508	8		104.564
			8	104.564
			8	104.564
14/08/2025	15:18:19.367	1		104.558
			1	104.558
			1	104.558
14/08/2025	15:17:50.531	10		104.536
			10	104.536
			10	104.536
14/08/2025	15:17:23.494	2		104.55
			2	104.55
			2	104.55
14/08/2025	15:17:20.183	5		104.558
			5	104.558
			5	104.558
14/08/2025	15:17:08.572	19		104.558
			19	104.558
			19	104.558
14/08/2025	15:16:14.361	22		104.584
			22	104.584
			22	104.584
14/08/2025	15:15:43.185	2		104.608
			2	104.608
			2	104.608
14/08/2025	15:13:49.030	18		104.608
			18	104.608
			18	104.608
14/08/2025	15:13:02.488	3		104.588
			3	104.588
			3	104.588
14/08/2025	15:12:42.211	5		104.572
			5	104.572
			5	104.572
14/08/2025	15:12:34.282	20		104.572
			20	104.572
			20	104.572
14/08/2025	15:12:30.070	1 913		104.584
			1 913	104.584
			1 913	104.584
14/08/2025	15:12:13.778	39		104.576
			39	104.576
			39	104.576
14/08/2025	15:12:08.158	8		104.576
			8	104.576
			8	104.576
14/08/2025	15:11:53.519	23		104.606
			23	104.606
			23	104.606
14/08/2025	15:11:41.894	38		104.604
			38	104.604
			38	104.604
14/08/2025	15:11:38.933	5		104.598
			5	104.598
			5	104.598
14/08/2025	15:11:30.186	4		104.598
			4	104.598
			4	104.598
14/08/2025	15:10:54.690	100		104.608
			100	104.608
			100	104.608
14/08/2025	15:10:39.451	12		104.608
			12	104.608
			12	104.608
14/08/2025	15:10:35.117	294		104.592
			294	104.592
			294	104.592
14/08/2025	15:10:23.520	4		104.618
			4	104.618
			4	104.618
14/08/2025	15:10:15.497	29		104.596
			29	104.596
			29	104.596
14/08/2025	15:10:07.038	1		104.614
			1	104.614
			1	104.614
14/08/2025	15:09:57.854	4		104.618
			4	104.618
			4	104.618
14/08/2025	15:09:56.558	10		104.602
			10	104.602
			10	104.602
14/08/2025	15:09:46.977	100		104.612
			100	104.612
			100	104.612
14/08/2025	15:09:31.293	23		104.628
			23	104.628
			23	104.628
14/08/2025	15:09:07.084	238		104.624
			238	104.624
			238	104.624
14/08/2025	15:08:57.061	285		104.624
			285	104.624
			285	104.624
14/08/2025	15:08:53.418	8		104.592
			8	104.592
			8	104.592
14/08/2025	15:08:48.531	1		104.628
			1	104.628
			1	104.628
14/08/2025	15:08:34.587	66		104.634
			66	104.634
			66	104.634
14/08/2025	15:08:06.442	5		104.602
			5	104.602
			5	104.602
14/08/2025	15:08:03.539	3		104.592
			3	104.592
			3	104.592
14/08/2025	15:07:55.994	10		104.604
			10	104.604
			10	104.604
14/08/2025	15:07:48.771	90		104.562
			90	104.562
			90	104.562
14/08/2025	15:07:05.148	129		104.598
			129	104.598
			129	104.598
14/08/2025	15:06:16.183	5		104.56
			5	104.56
			5	104.56
14/08/2025	15:05:53.554	2		104.574
			2	104.574
			2	104.574
14/08/2025	15:04:20.701	3		104.578
			3	104.578
			3	104.578
14/08/2025	15:04:03.188	140		104.568
			140	104.568
			140	104.568
14/08/2025	15:03:08.454	10		104.598
			10	104.598
			10	104.598
14/08/2025	15:02:43.034	6		104.60
			6	104.60
			6	104.60
14/08/2025	15:02:29.975	1		104.624
			1	104.624
			1	104.624
14/08/2025	15:02:28.555	360		104.628
			360	104.628
			360	104.628
14/08/2025	15:02:26.063	3		104.628
			3	104.628
			3	104.628
14/08/2025	15:02:24.453	5		104.606
			5	104.606
			5	104.606
14/08/2025	15:02:22.121	15		104.614
			15	104.614
			15	104.614
14/08/2025	15:02:04.109	3		104.586
			3	104.586
			3	104.586

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: 106.0601 / Ask: 106.1049
Volume: 19 083
+0.26%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 17:01:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice