Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1108

984

100.478

Date	Time	Volume	Order Volume	Price
04/07/2025	13:17:33.879	3		100.478
			3	100.478
			3	100.478
04/07/2025	13:17:25.091	119		100.466
			119	100.466
			119	100.466
04/07/2025	13:16:25.248	497		100.494
			497	100.494
			497	100.494
04/07/2025	13:16:13.075	1		100.504
			1	100.504
			1	100.504
04/07/2025	13:16:10.154	31		100.508
			31	100.508
			31	100.508
04/07/2025	13:16:03.169	2		100.508
			2	100.508
			2	100.508
04/07/2025	13:15:47.982	4		100.508
			4	100.508
			4	100.508
04/07/2025	13:14:58.170	16		100.466
			16	100.466
			16	100.466
04/07/2025	13:13:48.734	5		100.458
			5	100.458
			5	100.458
04/07/2025	13:13:22.263	3		100.442
			3	100.442
			3	100.442
04/07/2025	13:12:46.604	50		100.444
			50	100.444
			50	100.444
04/07/2025	13:12:42.194	49		100.444
			49	100.444
			49	100.444
04/07/2025	13:11:35.565	1		100.398
			1	100.398
			1	100.398
04/07/2025	13:11:15.410	1		100.412
			1	100.412
			1	100.412
04/07/2025	13:10:58.580	1		100.412
			1	100.412
			1	100.412
04/07/2025	13:10:41.146	5		100.444
			5	100.444
			5	100.444
04/07/2025	13:09:49.801	1		100.418
			1	100.418
			1	100.418
04/07/2025	13:09:32.344	6		100.424
			6	100.424
			6	100.424
04/07/2025	13:07:59.185	3		100.392
			3	100.392
			3	100.392
04/07/2025	13:07:54.038	178		100.414
			178	100.414
			178	100.414
04/07/2025	13:07:53.076	1 542		100.414
			1 542	100.414
			1 542	100.414
04/07/2025	13:07:52.355	70		100.414
			70	100.414
			70	100.414
04/07/2025	13:06:42.176	2		100.424
			2	100.424
			2	100.424
04/07/2025	13:05:17.361	100		100.426
			100	100.426
			100	100.426
04/07/2025	13:04:48.078	1		100.468
			1	100.468
			1	100.468
04/07/2025	13:04:28.086	25		100.468
			25	100.468
			25	100.468
04/07/2025	13:03:18.569	20		100.468
			20	100.468
			20	100.468
04/07/2025	13:03:04.302	3		100.446
			3	100.446
			3	100.446
04/07/2025	13:01:58.117	20		100.444
			20	100.444
			20	100.444
04/07/2025	13:00:57.327	8		100.438
			8	100.438
			8	100.438
04/07/2025	13:00:15.806	5		100.386
			5	100.386
			5	100.386
04/07/2025	13:00:00.881	1		100.392
			1	100.392
			1	100.392
04/07/2025	12:59:36.216	700		100.418
			700	100.418
			700	100.418
04/07/2025	12:59:28.471	217		100.396
			217	100.396
			217	100.396
04/07/2025	12:58:52.024	1		100.414
			1	100.414
			1	100.414
04/07/2025	12:58:33.524	8		100.438
			8	100.438
			8	100.438
04/07/2025	12:58:25.939	1		100.412
			1	100.412
			1	100.412
04/07/2025	12:58:11.642	1		100.414
			1	100.414
			1	100.414
04/07/2025	12:57:22.935	1		100.394
			1	100.394
			1	100.394
04/07/2025	12:56:37.833	10		100.404
			10	100.404
			10	100.404
04/07/2025	12:56:24.265	1		100.386
			1	100.386
			1	100.386
04/07/2025	12:55:54.370	99		100.378
			99	100.378
			99	100.378
04/07/2025	12:55:47.637	1		100.378
			1	100.378
			1	100.378
04/07/2025	12:55:44.921	598		100.40
			498	100.40
			100	100.40
			598	100.40
04/07/2025	12:53:27.245	50		100.402
			50	100.402
			50	100.402
04/07/2025	12:52:31.809	64		100.438
			64	100.438
			64	100.438
04/07/2025	12:51:38.786	15		100.438
			15	100.438
			15	100.438
04/07/2025	12:51:34.259	2		100.422
			2	100.422
			2	100.422
04/07/2025	12:50:57.048	1		100.422
			1	100.422
			1	100.422
04/07/2025	12:50:53.687	1		100.426
			1	100.426
			1	100.426
04/07/2025	12:50:25.250	3		100.424
			3	100.424
			3	100.424
04/07/2025	12:49:42.820	30		100.416
			30	100.416
			30	100.416
04/07/2025	12:49:19.095	1		100.432
			1	100.432
			1	100.432
04/07/2025	12:49:17.022	1		100.454
			1	100.454
			1	100.454
04/07/2025	12:49:16.818	1		100.454
			1	100.454
			1	100.454
04/07/2025	12:48:50.726	2		100.446
			2	100.446
			2	100.446
04/07/2025	12:47:18.899	950		100.452
			950	100.452
			950	100.452
04/07/2025	12:47:17.573	5		100.468
			5	100.468
			5	100.468
04/07/2025	12:46:46.021	44		100.452
			44	100.452
			44	100.452
04/07/2025	12:46:39.093	85		100.464
			85	100.464
			85	100.464
04/07/2025	12:46:35.015	1		100.446
			1	100.446
			1	100.446
04/07/2025	12:45:27.567	2		100.472
			2	100.472
			2	100.472
04/07/2025	12:45:13.961	2		100.498
			2	100.498
			2	100.498
04/07/2025	12:44:34.178	69		100.494
			69	100.494
			69	100.494
04/07/2025	12:44:04.515	2		100.476
			2	100.476
			2	100.476
04/07/2025	12:43:46.400	35		100.508
			35	100.508
			35	100.508
04/07/2025	12:43:43.016	7		100.486
			7	100.486
			7	100.486
04/07/2025	12:43:39.728	300		100.508
			300	100.508
			300	100.508
04/07/2025	12:41:06.360	70		100.526
			70	100.526
			53	100.526
			17	100.526
04/07/2025	12:40:56.037	1		100.526
			1	100.526
			1	100.526
04/07/2025	12:39:42.283	1		100.554
			1	100.554
			1	100.554
04/07/2025	12:39:41.273	49		100.536
			49	100.536
			49	100.536
04/07/2025	12:39:29.798	1		100.554
			1	100.554
			1	100.554
04/07/2025	12:39:05.932	20		100.554
			20	100.554
			20	100.554
04/07/2025	12:38:39.873	1		100.554
			1	100.554
			1	100.554
04/07/2025	12:38:00.884	30		100.548
			30	100.548
			30	100.548
04/07/2025	12:37:20.038	21		100.532
			21	100.532
			21	100.532
04/07/2025	12:35:35.922	50		100.528
			50	100.528
			50	100.528
04/07/2025	12:35:24.085	3		100.516
			3	100.516
			3	100.516
04/07/2025	12:34:37.291	1		100.508
			1	100.508
			1	100.508
04/07/2025	12:34:29.247	1		100.508
			1	100.508
			1	100.508
04/07/2025	12:34:24.710	60		100.496
			60	100.496
			60	100.496
04/07/2025	12:33:49.090	30		100.524
			30	100.524
			30	100.524
04/07/2025	12:33:44.107	8		100.506
			8	100.506
			8	100.506
04/07/2025	12:32:57.366	2		100.504
			2	100.504
			2	100.504
04/07/2025	12:32:38.738	6		100.482
			6	100.482
			6	100.482
04/07/2025	12:31:55.640	40		100.492
			40	100.492
			40	100.492
04/07/2025	12:31:40.946	4		100.508
			4	100.508
			4	100.508
04/07/2025	12:30:54.877	2		100.508
			2	100.508
			2	100.508
04/07/2025	12:30:31.339	2		100.492
			2	100.492
			2	100.492
04/07/2025	12:29:22.830	1		100.498
			1	100.498
			1	100.498
04/07/2025	12:28:52.470	2		100.504
			2	100.504
			2	100.504
04/07/2025	12:28:40.405	10		100.496
			10	100.496
			10	100.496
04/07/2025	12:26:43.291	3		100.482
			3	100.482
			3	100.482
04/07/2025	12:26:14.855	1		100.498
			1	100.498
			1	100.498
04/07/2025	12:25:41.412	1		100.50
			1	100.50
			1	100.50
04/07/2025	12:25:25.152	1		100.508
			1	100.508
			1	100.508
04/07/2025	12:25:04.451	5		100.508
			5	100.508
			5	100.508
04/07/2025	12:24:51.885	9		100.518
			9	100.518
			9	100.518
04/07/2025	12:24:49.169	10		100.518
			10	100.518
			10	100.518
04/07/2025	12:24:42.743	4		100.514
			4	100.514
			4	100.514
04/07/2025	12:24:34.741	2		100.514
			2	100.514
			2	100.514
04/07/2025	12:24:19.960	1		100.512
			1	100.512
			1	100.512
04/07/2025	12:24:00.526	16		100.512
			16	100.512
			16	100.512
04/07/2025	12:23:45.826	6		100.518
			6	100.518
			6	100.518
04/07/2025	12:23:37.575	1		100.518
			1	100.518
			1	100.518
04/07/2025	12:23:11.957	12		100.502
			12	100.502
			12	100.502
04/07/2025	12:22:46.694	10		100.544
			10	100.544
			10	100.544
04/07/2025	12:22:40.662	8		100.532
			8	100.532
			8	100.532
04/07/2025	12:22:05.174	23		100.532
			23	100.532
			23	100.532
04/07/2025	12:21:55.423	15		100.538
			15	100.538
			15	100.538
04/07/2025	12:19:16.126	15		100.512
			15	100.512
			15	100.512
04/07/2025	12:18:50.040	3		100.506
			3	100.506
			3	100.506
04/07/2025	12:18:44.638	5		100.524
			5	100.524
			5	100.524
04/07/2025	12:18:38.911	99		100.502
			99	100.502
			99	100.502
04/07/2025	12:18:36.251	1		100.524
			1	100.524
			1	100.524
04/07/2025	12:18:30.725	1		100.524
			1	100.524
			1	100.524
04/07/2025	12:18:23.798	15		100.518
			15	100.518
			15	100.518
04/07/2025	12:16:45.624	4		100.534
			4	100.534
			4	100.534
04/07/2025	12:16:42.456	3		100.534
			3	100.534
			3	100.534
04/07/2025	12:16:04.511	500		100.558
			500	100.558
			500	100.558
04/07/2025	12:12:50.421	99		100.558
			99	100.558
			99	100.558
04/07/2025	12:12:48.884	4		100.558
			4	100.558
			4	100.558
04/07/2025	12:12:24.252	20		100.546
			20	100.546
			20	100.546
04/07/2025	12:11:58.167	3		100.542
			3	100.542
			3	100.542
04/07/2025	12:11:50.855	43		100.542
			43	100.542
			43	100.542
04/07/2025	12:10:40.410	14		100.554
			14	100.554
			14	100.554
04/07/2025	12:09:19.490	1		100.528
			1	100.528
			1	100.528
04/07/2025	12:08:38.100	2		100.502
			2	100.502
			2	100.502
04/07/2025	12:08:14.313	165		100.518
			165	100.518
			165	100.518
04/07/2025	12:07:42.800	19		100.518
			19	100.518
			19	100.518
04/07/2025	12:07:04.767	139		100.518
			139	100.518
			139	100.518
04/07/2025	12:06:49.030	20		100.518
			20	100.518
			20	100.518
04/07/2025	12:06:44.316	26		100.506
			26	100.506
			26	100.506
04/07/2025	12:05:58.689	10		100.524
			10	100.524
			10	100.524
04/07/2025	12:05:07.143	1		100.524
			1	100.524
			1	100.524
04/07/2025	12:04:53.980	15		100.524
			15	100.524
			15	100.524
04/07/2025	12:04:05.327	10		100.528
			10	100.528
			10	100.528
04/07/2025	12:03:15.712	25		100.532
			25	100.532
			25	100.532
04/07/2025	12:02:52.559	100		100.548
			100	100.548
			100	100.548
04/07/2025	12:02:48.118	10		100.536
			10	100.536
			10	100.536
04/07/2025	12:02:12.857	1		100.554
			1	100.554
			1	100.554
04/07/2025	12:01:54.468	1		100.554
			1	100.554
			1	100.554
04/07/2025	12:01:29.044	10		100.532
			10	100.532
			10	100.532
04/07/2025	12:01:10.552	4		100.554
			4	100.554
			4	100.554
04/07/2025	12:00:41.616	1		100.548
			1	100.548
			1	100.548
04/07/2025	12:00:13.610	2 400		100.526
			2 400	100.526
			2 400	100.526
04/07/2025	11:59:28.140	1		100.516
			1	100.516
			1	100.516
04/07/2025	11:57:18.861	99		100.514
			99	100.514
			99	100.514
04/07/2025	11:57:02.689	149		100.518
			149	100.518
			149	100.518
04/07/2025	11:56:32.437	3		100.502
			3	100.502
			3	100.502
04/07/2025	11:56:29.330	16		100.512
			16	100.512
			16	100.512
04/07/2025	11:56:20.665	50		100.502
			50	100.502
			50	100.502
04/07/2025	11:55:54.503	2		100.528
			2	100.528
			2	100.528
04/07/2025	11:55:43.806	70		100.534
			70	100.534
			70	100.534
04/07/2025	11:55:26.919	10		100.534
			10	100.534
			10	100.534
04/07/2025	11:54:13.297	7		100.538
			7	100.538
			7	100.538
04/07/2025	11:53:42.886	1		100.548
			1	100.548
			1	100.548
04/07/2025	11:53:38.357	1		100.548
			1	100.548
			1	100.548
04/07/2025	11:53:10.205	1		100.522
			1	100.522
			1	100.522
04/07/2025	11:52:23.012	9		100.544
			9	100.544
			9	100.544
04/07/2025	11:52:12.729	17		100.522
			17	100.522
			17	100.522
04/07/2025	11:52:11.041	5		100.538
			5	100.538
			5	100.538
04/07/2025	11:52:02.162	100		100.526
			100	100.526
			100	100.526
04/07/2025	11:51:24.872	2		100.528
			2	100.528
			2	100.528
04/07/2025	11:51:23.790	200		100.516
			200	100.516
			200	100.516
04/07/2025	11:51:16.895	1		100.528
			1	100.528
			1	100.528
04/07/2025	11:51:05.134	7		100.502
			7	100.502
			7	100.502
04/07/2025	11:50:57.379	1		100.524
			1	100.524
			1	100.524
04/07/2025	11:50:52.355	10		100.528
			10	100.528
			10	100.528
04/07/2025	11:50:46.011	5		100.512
			5	100.512
			5	100.512
04/07/2025	11:49:31.843	3		100.538
			3	100.538
			3	100.538
04/07/2025	11:48:16.789	5		100.502
			5	100.502
			5	100.502
04/07/2025	11:47:33.454	10		100.502
			10	100.502
			10	100.502
04/07/2025	11:46:28.478	250		100.476
			250	100.476
			250	100.476
04/07/2025	11:46:09.175	5		100.494
			5	100.494
			5	100.494
04/07/2025	11:45:14.830	33		100.496
			33	100.496
			33	100.496
04/07/2025	11:45:10.485	1		100.514
			1	100.514
			1	100.514
04/07/2025	11:44:57.912	15		100.492
			15	100.492
			15	100.492
04/07/2025	11:44:42.600	25		100.496
			25	100.496
			25	100.496
04/07/2025	11:44:00.603	2 200		100.492
			2 200	100.492
			2 200	100.492
04/07/2025	11:43:21.683	220		100.494
			220	100.494
			220	100.494
04/07/2025	11:43:17.460	250		100.476
			250	100.476
			250	100.476
04/07/2025	11:43:17.346	50		100.494
			50	100.494
			50	100.494
04/07/2025	11:43:07.250	5		100.494
			5	100.494
			5	100.494
04/07/2025	11:43:06.201	89		100.494
			89	100.494
			89	100.494
04/07/2025	11:42:52.827	4		100.476
			4	100.476
			4	100.476
04/07/2025	11:42:35.088	248		100.478
			248	100.478
			248	100.478
04/07/2025	11:42:20.704	50		100.478
			50	100.478
			50	100.478
04/07/2025	11:42:19.202	250		100.472
			250	100.472
			250	100.472
04/07/2025	11:42:18.955	2		100.478
			2	100.478
			2	100.478
04/07/2025	11:42:08.127	74		100.478
			74	100.478
			74	100.478
04/07/2025	11:42:02.451	16		100.494
			16	100.494
			16	100.494
04/07/2025	11:41:55.445	1		100.494
			1	100.494
			1	100.494
04/07/2025	11:41:45.133	1		100.488
			1	100.488
			1	100.488
04/07/2025	11:41:35.905	250		100.472
			250	100.472
			250	100.472
04/07/2025	11:41:31.801	79		100.498
			79	100.498
			79	100.498
04/07/2025	11:41:17.620	8		100.508
			8	100.508
			8	100.508
04/07/2025	11:41:06.046	1		100.492
			1	100.492
			1	100.492
04/07/2025	11:41:00.690	10		100.504
			10	100.504
			10	100.504
04/07/2025	11:40:23.057	9		100.492
			9	100.492
			9	100.492
04/07/2025	11:40:19.135	3		100.508
			3	100.508
			3	100.508
04/07/2025	11:40:11.294	7		100.492
			7	100.492
			7	100.492
04/07/2025	11:39:48.429	59		100.508
			59	100.508
			59	100.508
04/07/2025	11:39:21.632	7		100.492
			7	100.492
			7	100.492
04/07/2025	11:39:12.204	2		100.504
			2	100.504
			2	100.504
04/07/2025	11:38:14.667	2		100.478
			2	100.478
			2	100.478
04/07/2025	11:38:02.758	66		100.46
			66	100.46
			66	100.46
04/07/2025	11:37:58.616	64		100.464
			64	100.464
			64	100.464
04/07/2025	11:37:19.449	20		100.468
			20	100.468
			20	100.468
04/07/2025	11:37:15.088	4		100.468
			4	100.468
			4	100.468
04/07/2025	11:36:43.048	5		100.456
			5	100.456
			5	100.456
04/07/2025	11:36:37.317	4		100.478
			4	100.478
			4	100.478
04/07/2025	11:36:20.301	3		100.462
			3	100.462
			3	100.462
04/07/2025	11:35:58.829	55		100.484
			55	100.484
			55	100.484
04/07/2025	11:35:45.073	5		100.484
			5	100.484
			5	100.484
04/07/2025	11:35:38.577	10		100.478
			10	100.478
			10	100.478
04/07/2025	11:35:30.699	4		100.484
			4	100.484
			4	100.484
04/07/2025	11:34:49.392	7		100.474
			7	100.474
			7	100.474
04/07/2025	11:34:29.411	7		100.504
			7	100.504
			7	100.504
04/07/2025	11:34:21.764	3		100.476
			3	100.476
			3	100.476
04/07/2025	11:34:10.600	1		100.498
			1	100.498
			1	100.498
04/07/2025	11:34:02.925	5		100.498
			5	100.498
			5	100.498
04/07/2025	11:33:26.705	49		100.488
			49	100.488
			49	100.488
04/07/2025	11:33:13.110	4		100.476
			4	100.476
			4	100.476
04/07/2025	11:32:21.127	10		100.498
			10	100.498
			10	100.498
04/07/2025	11:32:17.555	20		100.504
			20	100.504
			20	100.504
04/07/2025	11:31:29.308	5		100.504
			5	100.504
			5	100.504
04/07/2025	11:31:16.753	99		100.508
			99	100.508
			99	100.508
04/07/2025	11:29:13.346	1		100.528
			1	100.528
			1	100.528
04/07/2025	11:28:45.960	20		100.512
			20	100.512
			20	100.512
04/07/2025	11:27:31.168	2		100.518
			2	100.518
			2	100.518
04/07/2025	11:27:04.461	2		100.528
			2	100.528
			2	100.528
04/07/2025	11:26:27.410	1		100.524
			1	100.524
			1	100.524
04/07/2025	11:26:22.587	2		100.524
			2	100.524
			2	100.524
04/07/2025	11:25:54.654	3		100.502
			3	100.502
			3	100.502
04/07/2025	11:24:38.736	198		100.524
			198	100.524
			198	100.524
04/07/2025	11:24:36.906	13		100.506
			13	100.506
			13	100.506
04/07/2025	11:24:26.086	72		100.524
			72	100.524
			72	100.524
04/07/2025	11:23:51.836	1		100.528
			1	100.528
			1	100.528
04/07/2025	11:22:40.094	2		100.516
			2	100.516
			2	100.516
04/07/2025	11:22:08.427	10		100.508
			10	100.508
			10	100.508
04/07/2025	11:22:04.839	1		100.492
			1	100.492
			1	100.492
04/07/2025	11:21:25.069	4		100.482
			4	100.482
			4	100.482
04/07/2025	11:20:57.698	1		100.508
			1	100.508
			1	100.508
04/07/2025	11:20:56.489	11		100.492
			11	100.492
			11	100.492
04/07/2025	11:20:02.475	100		100.50
			100	100.50
			100	100.50
04/07/2025	11:19:33.671	1		100.498
			1	100.498
			1	100.498
04/07/2025	11:18:50.247	2		100.504
			2	100.504
			2	100.504
04/07/2025	11:18:24.883	1		100.484
			1	100.484
			1	100.484
04/07/2025	11:17:07.699	132		100.502
			132	100.502
			132	100.502
04/07/2025	11:16:27.512	100		100.538
			100	100.538
			100	100.538
04/07/2025	11:16:24.988	2		100.538
			2	100.538
			2	100.538
04/07/2025	11:15:21.531	40		100.534
			40	100.534
			40	100.534
04/07/2025	11:15:17.082	40		100.534
			40	100.534
			40	100.534
04/07/2025	11:15:15.116	15		100.512
			15	100.512
			15	100.512
04/07/2025	11:14:18.472	4		100.528
			4	100.528
			4	100.528
04/07/2025	11:13:39.708	11		100.512
			11	100.512
			11	100.512
04/07/2025	11:12:27.687	15		100.496
			15	100.496
			15	100.496
04/07/2025	11:11:11.265	1		100.516
			1	100.516
			1	100.516
04/07/2025	11:10:56.260	1		100.516
			1	100.516
			1	100.516
04/07/2025	11:10:53.951	2		100.516
			2	100.516
			2	100.516
04/07/2025	11:10:44.901	1		100.538
			1	100.538
			1	100.538
04/07/2025	11:10:39.331	3		100.538
			3	100.538
			3	100.538
04/07/2025	11:10:39.205	198		100.538
			198	100.538
			198	100.538
04/07/2025	11:10:36.274	1		100.534
			1	100.534
			1	100.534
04/07/2025	11:10:11.878	1		100.534
			1	100.534
			1	100.534
04/07/2025	11:09:57.699	3		100.544
			3	100.544
			3	100.544
04/07/2025	11:09:24.130	3		100.544
			3	100.544
			3	100.544
04/07/2025	11:09:12.048	10		100.538
			10	100.538
			10	100.538
04/07/2025	11:08:30.943	115		100.486
			115	100.486
			115	100.486
04/07/2025	11:08:24.581	20		100.502
			20	100.502
			20	100.502
04/07/2025	11:08:10.233	5		100.512
			5	100.512
			5	100.512
04/07/2025	11:08:08.886	100		100.512
			100	100.512
			100	100.512
04/07/2025	11:07:59.054	37		100.544
			37	100.544
			37	100.544
04/07/2025	11:07:53.145	115		100.516
			115	100.516
			115	100.516
04/07/2025	11:06:04.384	2		100.534
			2	100.534
			2	100.534
04/07/2025	11:05:24.699	2		100.512
			2	100.512
			2	100.512
04/07/2025	11:05:18.820	2		100.538
			2	100.538
			2	100.538
04/07/2025	11:05:18.483	3		100.522
			3	100.522
			3	100.522
04/07/2025	11:04:30.188	10		100.518
			10	100.518
			10	100.518
04/07/2025	11:04:00.395	1		100.524
			1	100.524
			1	100.524
04/07/2025	11:03:17.349	5		100.498
			5	100.498
			5	100.498
04/07/2025	11:03:16.315	3		100.498
			3	100.498
			3	100.498
04/07/2025	11:03:11.132	100		100.476
			100	100.476
			100	100.476
04/07/2025	11:02:49.026	1		100.488
			1	100.488
			1	100.488
04/07/2025	11:02:39.720	1		100.484
			1	100.484
			1	100.484
04/07/2025	11:01:58.668	60		100.462
			60	100.462
			60	100.462
04/07/2025	11:01:57.643	1		100.462
			1	100.462
			1	100.462
04/07/2025	11:01:39.088	2		100.464
			2	100.464
			2	100.464
04/07/2025	11:00:48.900	4		100.484
			4	100.484
			4	100.484
04/07/2025	10:59:48.643	10		100.484
			10	100.484
			10	100.484
04/07/2025	10:59:41.805	2		100.474
			2	100.474
			2	100.474
04/07/2025	10:59:23.661	1		100.468
			1	100.468
			1	100.468
04/07/2025	10:59:23.524	350		100.452
			90	100.452
			260	100.452
			350	100.452
04/07/2025	10:57:22.076	30		100.474
			30	100.474
			30	100.474
04/07/2025	10:57:09.589	7		100.456
			7	100.456
			7	100.456
04/07/2025	10:57:06.975	5		100.474
			5	100.474
			5	100.474
04/07/2025	10:56:26.046	30		100.474
			30	100.474
			30	100.474
04/07/2025	10:56:00.036	6		100.462
			6	100.462
			6	100.462
04/07/2025	10:55:29.034	6		100.478
			6	100.478
			6	100.478
04/07/2025	10:55:11.868	3		100.474
			3	100.474
			3	100.474
04/07/2025	10:54:42.792	1		100.468
			1	100.468
			1	100.468
04/07/2025	10:54:07.802	5		100.468
			5	100.468
			5	100.468
04/07/2025	10:52:31.478	50		100.49
			50	100.49
			50	100.49
04/07/2025	10:52:30.706	62		100.50
			4	100.50
			62	100.50
			50	100.50
			8	100.50
04/07/2025	10:51:44.401	1		100.528
			1	100.528
			1	100.528
04/07/2025	10:50:54.371	1 989		100.528
			1 989	100.528
			1 989	100.528
04/07/2025	10:50:18.438	195		100.522
			195	100.522
			195	100.522
04/07/2025	10:49:48.129	4		100.544
			4	100.544
			4	100.544
04/07/2025	10:48:19.200	1		100.512
			1	100.512
			1	100.512
04/07/2025	10:48:17.759	2		100.528
			2	100.528
			2	100.528
04/07/2025	10:47:55.606	30		100.528
			30	100.528
			30	100.528
04/07/2025	10:47:53.731	6		100.512
			6	100.512
			6	100.512
04/07/2025	10:46:58.192	1		100.502
			1	100.502
			1	100.502
04/07/2025	10:46:55.855	7		100.502
			7	100.502
			7	100.502
04/07/2025	10:46:22.833	4		100.502
			4	100.502
			4	100.502
04/07/2025	10:45:52.025	32		100.522
			32	100.522
			32	100.522
04/07/2025	10:45:40.993	1		100.522
			1	100.522
			1	100.522
04/07/2025	10:45:06.958	30		100.558
			30	100.558
			30	100.558
04/07/2025	10:45:01.335	3		100.554
			3	100.554
			3	100.554
04/07/2025	10:44:59.712	21		100.532
			21	100.532
			21	100.532
04/07/2025	10:44:56.485	53		100.548
			53	100.548
			53	100.548
04/07/2025	10:44:51.374	5		100.56
			5	100.56
			5	100.56
04/07/2025	10:44:02.432	1		100.568
			1	100.568
			1	100.568
04/07/2025	10:43:55.172	20		100.568
			20	100.568
			20	100.568
04/07/2025	10:43:54.951	8		100.552
			8	100.552
			8	100.552
04/07/2025	10:43:42.071	2		100.542
			2	100.542
			2	100.542
04/07/2025	10:43:26.282	8		100.558
			8	100.558
			8	100.558
04/07/2025	10:43:18.833	50		100.558
			50	100.558
			50	100.558
04/07/2025	10:43:00.261	50		100.546
			50	100.546
			50	100.546
04/07/2025	10:42:49.669	1		100.568
			1	100.568
			1	100.568

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: 101.2651 / Ask: 101.2899
Volume: 10 382
-0.74%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 13:18:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice