Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2985

2393

104.174

Date	Time	Volume	Order Volume	Price
11/08/2025	16:06:52.599	2		104.174
			2	104.174
			2	104.174
11/08/2025	16:06:36.762	20		104.178
			20	104.178
			20	104.178
11/08/2025	16:06:22.859	15		104.186
			15	104.186
			15	104.186
11/08/2025	16:05:48.748	4		104.184
			4	104.184
			4	104.184
11/08/2025	16:04:50.593	50		104.214
			50	104.214
			50	104.214
11/08/2025	16:04:42.165	100		104.196
			100	104.196
			100	104.196
11/08/2025	16:04:34.447	2		104.192
			2	104.192
			2	104.192
11/08/2025	16:04:11.494	2		104.188
			2	104.188
			2	104.188
11/08/2025	16:02:50.697	30		104.168
			30	104.168
			30	104.168
11/08/2025	16:02:42.608	228		104.156
			228	104.156
			228	104.156
11/08/2025	16:02:17.909	1		104.156
			1	104.156
			1	104.156
11/08/2025	16:02:12.573	2		104.168
			2	104.168
			2	104.168
11/08/2025	16:01:56.666	1		104.158
			1	104.158
			1	104.158
11/08/2025	16:01:52.000	30		104.142
			30	104.142
			30	104.142
11/08/2025	16:01:24.263	3		104.156
			3	104.156
			3	104.156
11/08/2025	16:01:01.419	1		104.168
			1	104.168
			1	104.168
11/08/2025	16:00:14.447	200		104.136
			200	104.136
			200	104.136
11/08/2025	16:00:02.338	134		104.148
			134	104.148
			134	104.148
11/08/2025	16:00:01.634	191		104.148
			191	104.148
			191	104.148
11/08/2025	15:59:42.928	1		104.138
			1	104.138
			1	104.138
11/08/2025	15:59:27.237	3		104.118
			3	104.118
			3	104.118
11/08/2025	15:59:21.830	10		104.124
			10	104.124
			10	104.124
11/08/2025	15:59:21.680	29		104.124
			29	104.124
			29	104.124
11/08/2025	15:58:26.056	9		104.134
			9	104.134
			9	104.134
11/08/2025	15:58:25.369	142		104.106
			142	104.106
			142	104.106
11/08/2025	15:58:19.919	1		104.128
			1	104.128
			1	104.128
11/08/2025	15:57:56.749	1		104.112
			1	104.112
			1	104.112
11/08/2025	15:57:55.489	2		104.112
			2	104.112
			2	104.112
11/08/2025	15:57:33.340	2		104.124
			2	104.124
			2	104.124
11/08/2025	15:57:23.238	7		104.128
			7	104.128
			7	104.128
11/08/2025	15:57:09.162	31		104.11
			31	104.11
			31	104.11
11/08/2025	15:56:49.571	3		104.082
			3	104.082
			3	104.082
11/08/2025	15:56:39.679	11		104.086
			11	104.086
			11	104.086
11/08/2025	15:56:27.332	1		104.084
			1	104.084
			1	104.084
11/08/2025	15:56:13.245	1		104.098
			1	104.098
			1	104.098
11/08/2025	15:55:41.921	1		104.088
			1	104.088
			1	104.088
11/08/2025	15:55:35.783	4		104.084
			4	104.084
			4	104.084
11/08/2025	15:55:13.646	4		104.046
			4	104.046
			4	104.046
11/08/2025	15:54:56.884	25		104.036
			25	104.036
			25	104.036
11/08/2025	15:54:28.084	500		104.034
			500	104.034
			500	104.034
11/08/2025	15:53:50.366	12		104.028
			12	104.028
			12	104.028
11/08/2025	15:53:19.135	20		104.038
			20	104.038
			20	104.038
11/08/2025	15:53:10.075	97		104.032
			97	104.032
			97	104.032
11/08/2025	15:52:50.413	10		104.048
			10	104.048
			10	104.048
11/08/2025	15:52:16.891	1		104.026
			1	104.026
			1	104.026
11/08/2025	15:52:16.792	2		104.038
			2	104.038
			2	104.038
11/08/2025	15:50:40.766	12		104.078
			12	104.078
			12	104.078
11/08/2025	15:50:18.525	1		104.078
			1	104.078
			1	104.078
11/08/2025	15:49:57.391	2		104.088
			2	104.088
			2	104.088
11/08/2025	15:49:54.812	125		104.082
			125	104.082
			125	104.082
11/08/2025	15:49:45.387	20		104.082
			20	104.082
			20	104.082
11/08/2025	15:49:44.513	1		104.094
			1	104.094
			1	104.094
11/08/2025	15:49:19.795	30		104.074
			30	104.074
			30	104.074
11/08/2025	15:49:19.050	6		104.084
			6	104.084
			6	104.084
11/08/2025	15:49:14.721	5		104.084
			5	104.084
			5	104.084
11/08/2025	15:49:08.912	3		104.074
			3	104.074
			3	104.074
11/08/2025	15:48:11.637	20		104.078
			20	104.078
			20	104.078
11/08/2025	15:48:05.205	200		104.098
			200	104.098
			200	104.098
11/08/2025	15:47:58.377	1		104.094
			1	104.094
			1	104.094
11/08/2025	15:47:49.221	10		104.088
			10	104.088
			10	104.088
11/08/2025	15:47:41.988	3		104.056
			3	104.056
			3	104.056
11/08/2025	15:47:02.800	10		104.068
			10	104.068
			10	104.068
11/08/2025	15:46:21.938	14		104.064
			14	104.064
			14	104.064
11/08/2025	15:45:47.783	1		104.054
			1	104.054
			1	104.054
11/08/2025	15:45:44.507	39		104.05
			39	104.05
			39	104.05
11/08/2025	15:45:20.822	1		104.084
			1	104.084
			1	104.084
11/08/2025	15:44:55.138	1		104.076
			1	104.076
			1	104.076
11/08/2025	15:44:46.809	90		104.074
			90	104.074
			90	104.074
11/08/2025	15:44:20.032	6		104.082
			6	104.082
			6	104.082
11/08/2025	15:44:03.384	5		104.114
			5	104.114
			5	104.114
11/08/2025	15:43:57.547	1		104.124
			1	104.124
			1	104.124
11/08/2025	15:43:57.393	1		104.114
			1	104.114
			1	104.114
11/08/2025	15:43:35.455	1		104.086
			1	104.086
			1	104.086
11/08/2025	15:42:42.340	5		104.074
			5	104.074
			5	104.074
11/08/2025	15:42:33.889	1		104.072
			1	104.072
			1	104.072
11/08/2025	15:42:19.500	3		104.042
			3	104.042
			3	104.042
11/08/2025	15:42:02.051	35		104.062
			35	104.062
			35	104.062
11/08/2025	15:41:53.648	2		104.078
			2	104.078
			2	104.078
11/08/2025	15:41:46.390	5		104.062
			5	104.062
			5	104.062
11/08/2025	15:41:40.740	2		104.066
			2	104.066
			2	104.066
11/08/2025	15:41:18.290	7		104.074
			7	104.074
			7	104.074
11/08/2025	15:41:11.536	46		104.074
			46	104.074
			46	104.074
11/08/2025	15:41:06.674	1		104.084
			1	104.084
			1	104.084
11/08/2025	15:40:57.868	300		104.104
			300	104.104
			300	104.104
11/08/2025	15:40:34.194	9		104.106
			9	104.106
			9	104.106
11/08/2025	15:40:27.503	19		104.128
			19	104.128
			19	104.128
11/08/2025	15:40:19.577	1		104.106
			1	104.106
			1	104.106
11/08/2025	15:39:53.023	200		104.102
			200	104.102
			200	104.102
11/08/2025	15:39:38.758	39		104.128
			39	104.128
			39	104.128
11/08/2025	15:39:28.292	70		104.092
			70	104.092
			70	104.092
11/08/2025	15:39:24.822	1		104.108
			1	104.108
			1	104.108
11/08/2025	15:39:22.680	100		104.118
			100	104.118
			100	104.118
11/08/2025	15:37:57.942	28		104.078
			28	104.078
			28	104.078
11/08/2025	15:37:52.486	5		104.078
			5	104.078
			5	104.078
11/08/2025	15:37:41.807	93		104.062
			93	104.062
			93	104.062
11/08/2025	15:37:34.111	14		104.066
			14	104.066
			14	104.066
11/08/2025	15:37:08.132	3		104.078
			3	104.078
			3	104.078
11/08/2025	15:36:25.278	14		104.076
			14	104.076
			14	104.076
11/08/2025	15:36:08.307	28		104.066
			28	104.066
			28	104.066
11/08/2025	15:36:05.683	4		104.078
			4	104.078
			4	104.078
11/08/2025	15:35:58.644	2		104.078
			2	104.078
			2	104.078
11/08/2025	15:35:53.590	1		104.078
			1	104.078
			1	104.078
11/08/2025	15:35:50.138	3		104.062
			3	104.062
			3	104.062
11/08/2025	15:35:48.025	380		104.094
			380	104.094
			380	104.094
11/08/2025	15:35:45.836	20		104.098
			20	104.098
			20	104.098
11/08/2025	15:35:42.089	1		104.098
			1	104.098
			1	104.098
11/08/2025	15:35:36.547	3		104.098
			3	104.098
			3	104.098
11/08/2025	15:35:10.068	9		104.058
			9	104.058
			9	104.058
11/08/2025	15:34:50.169	48		104.062
			48	104.062
			48	104.062
11/08/2025	15:34:46.674	40		104.078
			40	104.078
			40	104.078
11/08/2025	15:34:45.808	19		104.088
			19	104.088
			19	104.088
11/08/2025	15:34:45.061	5		104.088
			5	104.088
			5	104.088
11/08/2025	15:34:40.085	5		104.056
			5	104.056
			5	104.056
11/08/2025	15:34:29.936	1		104.064
			1	104.064
			1	104.064
11/08/2025	15:34:25.109	9		104.064
			9	104.064
			9	104.064
11/08/2025	15:34:07.363	5		104.048
			5	104.048
			5	104.048
11/08/2025	15:33:33.341	1		104.062
			1	104.062
			1	104.062
11/08/2025	15:33:29.616	3		104.066
			3	104.066
			3	104.066
11/08/2025	15:32:44.538	10		104.072
			10	104.072
			10	104.072
11/08/2025	15:32:34.676	10		104.088
			10	104.088
			10	104.088
11/08/2025	15:32:34.211	20		104.094
			20	104.094
			20	104.094
11/08/2025	15:31:48.998	156		104.098
			156	104.098
			156	104.098
11/08/2025	15:31:44.240	5		104.134
			5	104.134
			5	104.134
11/08/2025	15:31:32.612	1		104.068
			1	104.068
			1	104.068
11/08/2025	15:31:03.368	96		104.084
			96	104.084
			96	104.084
11/08/2025	15:31:02.653	1		104.068
			1	104.068
			1	104.068
11/08/2025	15:30:37.492	47		104.046
			1	104.046
			47	104.046
			20	104.046
			26	104.046
11/08/2025	15:30:03.133	5		104.094
			5	104.094
			5	104.094
11/08/2025	15:29:59.854	2		104.062
			2	104.062
			2	104.062
11/08/2025	15:28:51.170	8		104.052
			8	104.052
			8	104.052
11/08/2025	15:28:30.140	39		104.064
			39	104.064
			39	104.064
11/08/2025	15:28:20.942	770		104.06
			770	104.06
			770	104.06
11/08/2025	15:28:09.202	15		104.078
			15	104.078
			15	104.078
11/08/2025	15:28:06.910	1		104.088
			1	104.088
			1	104.088
11/08/2025	15:27:52.202	57		104.096
			57	104.096
			57	104.096
11/08/2025	15:27:43.978	4		104.076
			4	104.076
			4	104.076
11/08/2025	15:27:39.390	20		104.096
			20	104.096
			20	104.096
11/08/2025	15:27:07.923	26		104.106
			26	104.106
			26	104.106
11/08/2025	15:27:01.581	1		104.096
			1	104.096
			1	104.096
11/08/2025	15:26:14.994	1		104.094
			1	104.094
			1	104.094
11/08/2025	15:26:09.848	33		104.094
			33	104.094
			33	104.094
11/08/2025	15:25:49.115	9		104.094
			9	104.094
			9	104.094
11/08/2025	15:25:15.912	1		104.106
			1	104.106
			1	104.106
11/08/2025	15:24:30.799	794		104.10
			794	104.10
			794	104.10
11/08/2025	15:24:11.725	100		104.086
			100	104.086
			100	104.086
11/08/2025	15:23:44.526	6		104.094
			6	104.094
			6	104.094
11/08/2025	15:23:39.727	1		104.094
			1	104.094
			1	104.094
11/08/2025	15:23:31.148	8		104.092
			8	104.092
			8	104.092
11/08/2025	15:23:17.390	5		104.096
			5	104.096
			5	104.096
11/08/2025	15:22:51.401	5		104.094
			5	104.094
			5	104.094
11/08/2025	15:22:33.502	10		104.086
			10	104.086
			10	104.086
11/08/2025	15:22:17.567	9		104.076
			9	104.076
			9	104.076
11/08/2025	15:22:06.768	99		104.094
			99	104.094
			99	104.094
11/08/2025	15:21:59.509	2		104.094
			2	104.094
			2	104.094
11/08/2025	15:21:56.867	20		104.094
			20	104.094
			20	104.094
11/08/2025	15:21:55.400	40		104.094
			40	104.094
			40	104.094
11/08/2025	15:21:44.324	1		104.092
			1	104.092
			1	104.092
11/08/2025	15:21:12.123	10		104.106
			10	104.106
			10	104.106
11/08/2025	15:21:10.213	18		104.114
			18	104.114
			18	104.114
11/08/2025	15:20:52.512	1		104.124
			1	104.124
			1	104.124
11/08/2025	15:20:22.741	5		104.108
			5	104.108
			5	104.108
11/08/2025	15:20:13.159	1		104.096
			1	104.096
			1	104.096
11/08/2025	15:19:54.958	250		104.108
			250	104.108
			250	104.108
11/08/2025	15:19:52.865	50		104.108
			50	104.108
			50	104.108
11/08/2025	15:18:48.214	20		104.094
			20	104.094
			20	104.094
11/08/2025	15:18:45.568	290		104.086
			290	104.086
			290	104.086
11/08/2025	15:18:44.793	1		104.086
			1	104.086
			1	104.086
11/08/2025	15:18:36.400	180		104.094
			180	104.094
			180	104.094
11/08/2025	15:17:18.748	528		104.114
			528	104.114
			528	104.114
11/08/2025	15:16:29.188	3		104.124
			3	104.124
			3	104.124
11/08/2025	15:16:20.159	1		104.124
			1	104.124
			1	104.124
11/08/2025	15:15:41.888	10		104.112
			10	104.112
			10	104.112
11/08/2025	15:14:58.569	8		104.108
			8	104.108
			8	104.108
11/08/2025	15:14:27.208	113		104.096
			113	104.096
			113	104.096
11/08/2025	15:14:02.807	3		104.086
			3	104.086
			3	104.086
11/08/2025	15:13:37.931	2		104.096
			2	104.096
			2	104.096
11/08/2025	15:12:52.109	25		104.104
			25	104.104
			25	104.104
11/08/2025	15:12:48.888	3		104.076
			3	104.076
			3	104.076
11/08/2025	15:12:44.210	1		104.076
			1	104.076
			1	104.076
11/08/2025	15:12:27.256	20		104.104
			20	104.104
			20	104.104
11/08/2025	15:11:45.401	20		104.102
			20	104.102
			20	104.102
11/08/2025	15:11:43.666	100		104.102
			100	104.102
			100	104.102
11/08/2025	15:11:24.381	284		104.096
			284	104.096
			284	104.096
11/08/2025	15:11:14.341	115		104.102
			115	104.102
			115	104.102
11/08/2025	15:10:45.071	2		104.114
			2	104.114
			2	104.114
11/08/2025	15:10:32.819	39		104.114
			39	104.114
			39	104.114
11/08/2025	15:10:08.896	15		104.114
			15	104.114
			15	104.114
11/08/2025	15:10:02.929	1		104.114
			1	104.114
			1	104.114
11/08/2025	15:09:11.598	1		104.104
			1	104.104
			1	104.104
11/08/2025	15:09:11.462	3		104.104
			3	104.104
			3	104.104
11/08/2025	15:09:09.869	50		104.104
			50	104.104
			50	104.104
11/08/2025	15:09:04.456	2		104.092
			2	104.092
			2	104.092
11/08/2025	15:08:49.562	5		104.104
			5	104.104
			5	104.104
11/08/2025	15:08:47.256	16		104.086
			16	104.086
			16	104.086
11/08/2025	15:08:43.979	5		104.104
			5	104.104
			5	104.104
11/08/2025	15:08:28.655	194		104.104
			194	104.104
			194	104.104
11/08/2025	15:07:51.006	1		104.108
			1	104.108
			1	104.108
11/08/2025	15:07:00.980	10		104.114
			10	104.114
			10	104.114
11/08/2025	15:06:40.390	8		104.082
			8	104.082
			8	104.082
11/08/2025	15:06:19.340	3		104.082
			3	104.082
			3	104.082
11/08/2025	15:05:48.030	2		104.082
			2	104.082
			2	104.082
11/08/2025	15:05:47.930	1		104.104
			1	104.104
			1	104.104
11/08/2025	15:05:26.065	5		104.108
			5	104.108
			5	104.108
11/08/2025	15:05:11.421	480		104.108
			480	104.108
			480	104.108
11/08/2025	15:05:07.488	1		104.096
			1	104.096
			1	104.096
11/08/2025	15:04:59.223	1		104.108
			1	104.108
			1	104.108
11/08/2025	15:04:53.228	20		104.096
			20	104.096
			20	104.096
11/08/2025	15:04:27.344	144		104.106
			144	104.106
			144	104.106
11/08/2025	15:04:07.505	2		104.118
			2	104.118
			2	104.118
11/08/2025	15:04:04.332	124		104.10
			124	104.10
			124	104.10
11/08/2025	15:03:54.774	1		104.096
			1	104.096
			1	104.096
11/08/2025	15:03:44.390	8		104.092
			8	104.092
			8	104.092
11/08/2025	15:03:33.212	2		104.092
			2	104.092
			2	104.092
11/08/2025	15:03:32.141	7		104.108
			7	104.108
			7	104.108
11/08/2025	15:03:17.501	25		104.092
			25	104.092
			25	104.092
11/08/2025	15:02:52.891	48		104.108
			48	104.108
			48	104.108
11/08/2025	15:01:39.569	100		104.096
			100	104.096
			100	104.096
11/08/2025	15:01:24.866	57		104.114
			57	104.114
			57	104.114
11/08/2025	15:01:20.631	4		104.106
			4	104.106
			4	104.106
11/08/2025	15:01:07.525	96		104.124
			96	104.124
			96	104.124
11/08/2025	15:00:08.919	14		104.098
			14	104.098
			14	104.098
11/08/2025	15:00:03.472	4		104.092
			4	104.092
			4	104.092
11/08/2025	14:58:40.719	27		104.088
			27	104.088
			27	104.088
11/08/2025	14:58:34.377	1		104.088
			1	104.088
			1	104.088
11/08/2025	14:57:57.670	200		104.104
			200	104.104
			200	104.104
11/08/2025	14:57:51.288	4		104.104
			4	104.104
			4	104.104
11/08/2025	14:57:45.178	19		104.104
			19	104.104
			19	104.104
11/08/2025	14:56:23.363	1		104.114
			1	104.114
			1	104.114
11/08/2025	14:55:45.976	150		104.102
			120	104.102
			30	104.102
			150	104.102
11/08/2025	14:55:25.181	1		104.096
			1	104.096
			1	104.096
11/08/2025	14:55:23.743	1		104.096
			1	104.096
			1	104.096
11/08/2025	14:55:10.949	3		104.108
			3	104.108
			3	104.108
11/08/2025	14:54:51.577	45		104.108
			45	104.108
			45	104.108
11/08/2025	14:54:33.085	1		104.082
			1	104.082
			1	104.082
11/08/2025	14:54:32.281	3		104.082
			3	104.082
			3	104.082
11/08/2025	14:54:09.337	108		104.076
			108	104.076
			108	104.076
11/08/2025	14:53:37.578	3		104.104
			3	104.104
			3	104.104
11/08/2025	14:53:33.518	10		104.104
			10	104.104
			10	104.104
11/08/2025	14:53:11.699	5		104.114
			5	104.114
			5	104.114
11/08/2025	14:53:07.360	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:53:04.942	1		104.102
			1	104.102
			1	104.102
11/08/2025	14:52:47.765	5		104.102
			5	104.102
			5	104.102
11/08/2025	14:52:44.720	2		104.114
			2	104.114
			2	104.114
11/08/2025	14:52:38.346	29		104.106
			29	104.106
			29	104.106
11/08/2025	14:52:23.702	1		104.114
			1	104.114
			1	104.114
11/08/2025	14:51:45.487	864		104.114
			864	104.114
			864	104.114
11/08/2025	14:51:25.108	38		104.118
			38	104.118
			38	104.118
11/08/2025	14:51:09.579	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:49:59.486	9		104.104
			9	104.104
			9	104.104
11/08/2025	14:49:41.262	7		104.092
			7	104.092
			7	104.092
11/08/2025	14:49:15.233	4		104.108
			4	104.108
			4	104.108
11/08/2025	14:49:02.040	5		104.108
			5	104.108
			5	104.108
11/08/2025	14:48:38.060	30		104.108
			30	104.108
			30	104.108
11/08/2025	14:48:37.273	3		104.102
			3	104.102
			3	104.102
11/08/2025	14:48:33.045	4		104.108
			4	104.108
			4	104.108
11/08/2025	14:48:07.511	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:47:56.645	1		104.114
			1	104.114
			1	104.114
11/08/2025	14:47:46.933	8		104.118
			8	104.118
			8	104.118
11/08/2025	14:45:50.880	5		104.114
			5	104.114
			5	104.114
11/08/2025	14:45:36.449	2		104.114
			2	104.114
			2	104.114
11/08/2025	14:45:26.947	10		104.124
			10	104.124
			10	104.124
11/08/2025	14:44:55.891	10		104.128
			10	104.128
			10	104.128
11/08/2025	14:44:24.781	165		104.122
			165	104.122
			165	104.122
11/08/2025	14:44:23.326	200		104.134
			200	104.134
			200	104.134
11/08/2025	14:44:17.420	2		104.126
			2	104.126
			2	104.126
11/08/2025	14:44:12.017	14		104.134
			14	104.134
			14	104.134
11/08/2025	14:44:10.674	10		104.134
			10	104.134
			10	104.134
11/08/2025	14:44:06.950	64		104.122
			64	104.122
			64	104.122
11/08/2025	14:43:57.490	1		104.128
			1	104.128
			1	104.128
11/08/2025	14:43:41.322	20		104.122
			20	104.122
			20	104.122
11/08/2025	14:43:37.669	10		104.138
			10	104.138
			10	104.138
11/08/2025	14:43:31.472	60		104.138
			60	104.138
			60	104.138
11/08/2025	14:43:06.071	9		104.132
			9	104.132
			9	104.132
11/08/2025	14:42:15.449	3		104.126
			3	104.126
			3	104.126
11/08/2025	14:42:14.551	1		104.138
			1	104.138
			1	104.138
11/08/2025	14:42:09.212	51		104.138
			51	104.138
			51	104.138
11/08/2025	14:41:48.240	1		104.134
			1	104.134
			1	104.134
11/08/2025	14:41:18.911	12		104.126
			12	104.126
			12	104.126
11/08/2025	14:40:45.313	1		104.148
			1	104.148
			1	104.148
11/08/2025	14:40:43.764	7		104.148
			7	104.148
			7	104.148
11/08/2025	14:39:49.554	3		104.132
			3	104.132
			3	104.132
11/08/2025	14:39:28.725	15		104.138
			15	104.138
			15	104.138
11/08/2025	14:39:00.786	14		104.138
			14	104.138
			14	104.138
11/08/2025	14:38:51.788	1		104.144
			1	104.144
			1	104.144
11/08/2025	14:38:41.364	20		104.144
			20	104.144
			20	104.144
11/08/2025	14:38:36.593	1		104.138
			1	104.138
			1	104.138
11/08/2025	14:38:22.493	10		104.122
			10	104.122
			10	104.122
11/08/2025	14:38:08.922	1		104.134
			1	104.134
			1	104.134
11/08/2025	14:38:07.348	14		104.134
			14	104.134
			14	104.134
11/08/2025	14:37:31.686	97		104.134
			97	104.134
			97	104.134
11/08/2025	14:36:20.256	144		104.124
			144	104.124
			144	104.124
11/08/2025	14:35:37.909	10		104.154
			10	104.154
			10	104.154
11/08/2025	14:35:12.158	2		104.154
			2	104.154
			2	104.154
11/08/2025	14:34:19.589	3		104.096
			3	104.096
			3	104.096
11/08/2025	14:33:03.216	1		104.092
			1	104.092
			1	104.092
11/08/2025	14:32:01.470	290		104.102
			290	104.102
			290	104.102
11/08/2025	14:32:00.306	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:31:44.767	80		104.096
			80	104.096
			80	104.096
11/08/2025	14:31:32.669	5		104.092
			5	104.092
			5	104.092
11/08/2025	14:30:39.738	350		104.124
			350	104.124
			350	104.124
11/08/2025	14:30:14.666	12		104.128
			12	104.128
			12	104.128
11/08/2025	14:28:56.972	16		104.144
			16	104.144
			16	104.144
11/08/2025	14:28:25.424	10		104.154
			10	104.154
			10	104.154
11/08/2025	14:28:18.676	634		104.148
			634	104.148
			634	104.148
11/08/2025	14:27:08.803	19		104.148
			19	104.148
			19	104.148
11/08/2025	14:27:01.486	1		104.148
			1	104.148
			1	104.148
11/08/2025	14:26:39.799	16		104.164
			16	104.164
			16	104.164
11/08/2025	14:25:58.293	1		104.168
			1	104.168
			1	104.168
11/08/2025	14:25:32.614	1		104.156
			1	104.156
			1	104.156
11/08/2025	14:25:31.832	10		104.156
			10	104.156
			10	104.156
11/08/2025	14:25:02.968	150		104.166
			150	104.166
			150	104.166
11/08/2025	14:24:24.489	20		104.166
			20	104.166
			15	104.166
			5	104.166
11/08/2025	14:24:23.962	10		104.178
			10	104.178
			10	104.178
11/08/2025	14:23:45.827	96		104.194
			96	104.194
			96	104.194
11/08/2025	14:23:07.098	2 000		104.202
			2 000	104.202
			2 000	104.202
11/08/2025	14:22:51.792	38		104.224
			38	104.224
			38	104.224
11/08/2025	14:22:43.279	1		104.218
			1	104.218
			1	104.218
11/08/2025	14:22:41.465	11		104.218
			11	104.218
			11	104.218
11/08/2025	14:22:17.004	3		104.224
			3	104.224
			3	104.224
11/08/2025	14:22:11.832	1		104.212
			1	104.212
			1	104.212
11/08/2025	14:21:54.683	2		104.212
			2	104.212
			2	104.212
11/08/2025	14:21:45.768	1		104.228
			1	104.228
			1	104.228
11/08/2025	14:21:44.363	1		104.216
			1	104.216
			1	104.216
11/08/2025	14:21:19.990	5		104.238
			5	104.238
			5	104.238
11/08/2025	14:21:17.654	1		104.238
			1	104.238
			1	104.238
11/08/2025	14:20:56.143	67		104.246
			67	104.246
			67	104.246
11/08/2025	14:20:45.749	1		104.236
			1	104.236
			1	104.236
11/08/2025	14:20:26.833	15		104.236
			15	104.236
			15	104.236
11/08/2025	14:20:21.818	10		104.254
			10	104.254
			10	104.254
11/08/2025	14:20:08.129	4		104.242
			4	104.242
			4	104.242
11/08/2025	14:19:23.903	200		104.254
			200	104.254
			200	104.254
11/08/2025	14:19:15.112	10		104.254
			10	104.254
			10	104.254

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: 105.3451 / Ask: 105.3699
Volume: 25 782
+0.32%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 16:07:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice