Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2077

1899

100.174

Date	Time	Volume	Order Volume	Price
02/07/2025	18:27:19.341	150		100.174
			150	100.174
			150	100.174
02/07/2025	18:26:10.720	3		100.176
			3	100.176
			3	100.176
02/07/2025	18:25:40.202	1		100.208
			1	100.208
			1	100.208
02/07/2025	18:25:38.724	1		100.208
			1	100.208
			1	100.208
02/07/2025	18:23:39.278	1		100.186
			1	100.186
			1	100.186
02/07/2025	18:23:37.333	99		100.186
			99	100.186
			99	100.186
02/07/2025	18:22:18.241	1		100.166
			1	100.166
			1	100.166
02/07/2025	18:22:15.378	99		100.164
			99	100.164
			99	100.164
02/07/2025	18:21:56.622	10		100.124
			10	100.124
			10	100.124
02/07/2025	18:21:29.336	1		100.178
			1	100.178
			1	100.178
02/07/2025	18:20:10.868	73		100.144
			73	100.144
			73	100.144
02/07/2025	18:19:20.149	1		100.19
			1	100.19
			1	100.19
02/07/2025	18:16:49.108	100		100.162
			100	100.162
			100	100.162
02/07/2025	18:16:40.443	5		100.188
			5	100.188
			5	100.188
02/07/2025	18:16:12.763	1		100.188
			1	100.188
			1	100.188
02/07/2025	18:15:13.698	2		100.138
			2	100.138
			2	100.138
02/07/2025	18:13:30.359	3		100.164
			3	100.164
			3	100.164
02/07/2025	18:13:26.840	2		100.128
			2	100.128
			2	100.128
02/07/2025	18:12:57.199	35		100.14
			35	100.14
			35	100.14
02/07/2025	18:11:15.200	1		100.168
			1	100.168
			1	100.168
02/07/2025	18:10:49.586	1		100.154
			1	100.154
			1	100.154
02/07/2025	18:10:12.824	1		100.142
			1	100.142
			1	100.142
02/07/2025	18:10:10.813	3		100.112
			3	100.112
			3	100.112
02/07/2025	18:09:51.252	6		100.148
			6	100.148
			6	100.148
02/07/2025	18:09:41.029	2		100.152
			2	100.152
			2	100.152
02/07/2025	18:09:32.322	71		100.112
			71	100.112
			71	100.112
02/07/2025	18:09:25.460	60		100.154
			60	100.154
			60	100.154
02/07/2025	18:08:33.581	9		100.16
			9	100.16
			9	100.16
02/07/2025	18:08:20.183	1		100.164
			1	100.164
			1	100.164
02/07/2025	18:08:19.468	70		100.126
			70	100.126
			70	100.126
02/07/2025	18:08:03.329	2		100.166
			2	100.166
			2	100.166
02/07/2025	18:08:00.682	73		100.128
			73	100.128
			73	100.128
02/07/2025	18:07:57.794	3		100.166
			3	100.166
			3	100.166
02/07/2025	18:07:23.400	340		100.138
			340	100.138
			340	100.138
02/07/2025	18:06:47.754	5		100.20
			5	100.20
			5	100.20
02/07/2025	18:06:46.046	1		100.164
			1	100.164
			1	100.164
02/07/2025	18:06:27.183	10		100.198
			10	100.198
			10	100.198
02/07/2025	18:05:51.063	17		100.176
			17	100.176
			17	100.176
02/07/2025	18:05:42.098	16		100.178
			16	100.178
			16	100.178
02/07/2025	18:05:12.437	90		100.166
			90	100.166
			90	100.166
02/07/2025	18:05:07.088	20		100.162
			20	100.162
			20	100.162
02/07/2025	18:04:47.136	2		100.172
			2	100.172
			2	100.172
02/07/2025	18:02:36.789	9		100.18
			9	100.18
			9	100.18
02/07/2025	17:59:52.260	146		100.17
			146	100.17
			146	100.17
02/07/2025	17:58:17.524	51		100.154
			51	100.154
			51	100.154
02/07/2025	17:57:22.450	5		100.162
			5	100.162
			5	100.162
02/07/2025	17:56:07.037	4		100.238
			4	100.238
			4	100.238
02/07/2025	17:55:45.114	10		100.234
			10	100.234
			10	100.234
02/07/2025	17:54:51.108	5		100.224
			5	100.224
			5	100.224
02/07/2025	17:54:43.424	2		100.184
			2	100.184
			2	100.184
02/07/2025	17:54:27.846	5		100.216
			5	100.216
			5	100.216
02/07/2025	17:54:22.917	20		100.218
			20	100.218
			20	100.218
02/07/2025	17:54:20.017	2		100.224
			2	100.224
			2	100.224
02/07/2025	17:54:02.767	1		100.214
			1	100.214
			1	100.214
02/07/2025	17:53:35.806	25		100.188
			25	100.188
			25	100.188
02/07/2025	17:53:30.139	19		100.238
			19	100.238
			19	100.238
02/07/2025	17:53:14.513	5		100.23
			5	100.23
			5	100.23
02/07/2025	17:52:13.833	30		100.222
			30	100.222
			30	100.222
02/07/2025	17:52:06.093	6		100.264
			6	100.264
			6	100.264
02/07/2025	17:52:01.835	48		100.254
			48	100.254
			48	100.254
02/07/2025	17:51:30.574	3		100.198
			3	100.198
			3	100.198
02/07/2025	17:51:23.283	1		100.234
			1	100.234
			1	100.234
02/07/2025	17:50:42.337	10		100.234
			10	100.234
			10	100.234
02/07/2025	17:50:19.074	1 597		100.226
			1 597	100.226
			1 597	100.226
02/07/2025	17:49:32.593	1		100.23
			1	100.23
			1	100.23
02/07/2025	17:48:39.664	190		100.236
			190	100.236
			190	100.236
02/07/2025	17:48:27.599	24		100.23
			24	100.23
			24	100.23
02/07/2025	17:48:01.109	15		100.23
			15	100.23
			15	100.23
02/07/2025	17:48:01.004	350		100.184
			350	100.184
			350	100.184
02/07/2025	17:47:43.710	3		100.18
			3	100.18
			3	100.18
02/07/2025	17:47:24.633	84		100.184
			84	100.184
			84	100.184
02/07/2025	17:46:35.121	1		100.226
			1	100.226
			1	100.226
02/07/2025	17:46:24.685	236		100.224
			236	100.224
			236	100.224
02/07/2025	17:45:46.286	1		100.232
			1	100.232
			1	100.232
02/07/2025	17:45:04.844	20		100.208
			20	100.208
			20	100.208
02/07/2025	17:44:46.593	99		100.22
			99	100.22
			99	100.22
02/07/2025	17:44:13.401	1		100.192
			1	100.192
			1	100.192
02/07/2025	17:42:21.116	50		100.208
			50	100.208
			50	100.208
02/07/2025	17:41:30.813	2		100.238
			2	100.238
			2	100.238
02/07/2025	17:41:12.956	20		100.232
			20	100.232
			20	100.232
02/07/2025	17:40:08.393	3		100.18
			3	100.18
			3	100.18
02/07/2025	17:39:18.794	29		100.186
			29	100.186
			29	100.186
02/07/2025	17:38:37.573	4		100.23
			4	100.23
			4	100.23
02/07/2025	17:38:04.881	1		100.26
			1	100.26
			1	100.26
02/07/2025	17:37:58.461	2		100.236
			2	100.236
			2	100.236
02/07/2025	17:37:52.928	5		100.27
			5	100.27
			5	100.27
02/07/2025	17:36:43.237	199		100.268
			199	100.268
			199	100.268
02/07/2025	17:36:42.464	300		100.266
			300	100.266
			300	100.266
02/07/2025	17:35:13.151	1		100.194
			1	100.194
			1	100.194
02/07/2025	17:34:57.560	6		100.184
			6	100.184
			6	100.184
02/07/2025	17:34:42.978	12		100.224
			12	100.224
			12	100.224
02/07/2025	17:32:38.613	1		100.154
			1	100.154
			1	100.154
02/07/2025	17:32:28.969	117		100.20
			117	100.20
			117	100.20
02/07/2025	17:32:11.510	2		100.21
			2	100.21
			2	100.21
02/07/2025	17:31:05.332	2		100.168
			2	100.168
			2	100.168
02/07/2025	17:31:02.974	1		100.20
			1	100.20
			1	100.20
02/07/2025	17:30:27.133	3		100.192
			3	100.192
			3	100.192
02/07/2025	17:30:17.306	20		100.172
			20	100.172
			20	100.172
02/07/2025	17:28:35.785	6		100.218
			6	100.218
			6	100.218
02/07/2025	17:27:42.798	1		100.224
			1	100.224
			1	100.224
02/07/2025	17:27:38.371	8		100.224
			8	100.224
			8	100.224
02/07/2025	17:27:36.566	1		100.196
			1	100.196
			1	100.196
02/07/2025	17:26:50.182	5		100.238
			5	100.238
			5	100.238
02/07/2025	17:26:01.693	1		100.248
			1	100.248
			1	100.248
02/07/2025	17:24:39.937	30		100.206
			30	100.206
			30	100.206
02/07/2025	17:24:30.256	161		100.214
			161	100.214
			161	100.214
02/07/2025	17:23:08.078	4		100.192
			4	100.192
			4	100.192
02/07/2025	17:22:52.341	10		100.202
			10	100.202
			10	100.202
02/07/2025	17:22:35.451	1		100.218
			1	100.218
			1	100.218
02/07/2025	17:22:17.375	38		100.218
			38	100.218
			38	100.218
02/07/2025	17:22:02.030	12		100.202
			12	100.202
			12	100.202
02/07/2025	17:21:24.513	4		100.176
			4	100.176
			4	100.176
02/07/2025	17:18:45.623	10		100.186
			10	100.186
			10	100.186
02/07/2025	17:18:05.456	3		100.194
			3	100.194
			3	100.194
02/07/2025	17:17:19.164	3		100.176
			3	100.176
			3	100.176
02/07/2025	17:16:57.417	2		100.198
			2	100.198
			2	100.198
02/07/2025	17:15:20.652	10		100.182
			10	100.182
			10	100.182
02/07/2025	17:15:01.875	18		100.198
			18	100.198
			18	100.198
02/07/2025	17:14:47.377	48		100.198
			48	100.198
			48	100.198
02/07/2025	17:14:37.545	10		100.19
			10	100.19
			10	100.19
02/07/2025	17:14:37.369	1		100.214
			1	100.214
			1	100.214
02/07/2025	17:13:48.657	1		100.214
			1	100.214
			1	100.214
02/07/2025	17:13:35.439	350		100.196
			350	100.196
			350	100.196
02/07/2025	17:12:44.838	100		100.202
			100	100.202
			100	100.202
02/07/2025	17:12:09.758	60		100.206
			60	100.206
			60	100.206
02/07/2025	17:10:33.948	2		100.248
			2	100.248
			2	100.248
02/07/2025	17:10:25.853	20		100.232
			20	100.232
			20	100.232
02/07/2025	17:10:18.331	3		100.258
			3	100.258
			3	100.258
02/07/2025	17:10:07.016	100		100.264
			100	100.264
			100	100.264
02/07/2025	17:09:48.952	1		100.284
			1	100.284
			1	100.284
02/07/2025	17:09:36.190	23		100.304
			23	100.304
			23	100.304
02/07/2025	17:09:28.101	11		100.30
			11	100.30
			11	100.30
02/07/2025	17:08:22.374	1		100.266
			1	100.266
			1	100.266
02/07/2025	17:08:07.254	1		100.288
			1	100.288
			1	100.288
02/07/2025	17:07:13.625	5		100.262
			5	100.262
			5	100.262
02/07/2025	17:06:56.524	3		100.288
			3	100.288
			3	100.288
02/07/2025	17:06:28.605	100		100.304
			100	100.304
			100	100.304
02/07/2025	17:04:52.453	30		100.284
			30	100.284
			30	100.284
02/07/2025	17:04:11.994	1		100.284
			1	100.284
			1	100.284
02/07/2025	17:04:07.784	15		100.266
			15	100.266
			15	100.266
02/07/2025	17:03:16.675	50		100.298
			50	100.298
			50	100.298
02/07/2025	17:03:07.801	2		100.296
			2	100.296
			2	100.296
02/07/2025	17:03:04.893	10		100.296
			10	100.296
			10	100.296
02/07/2025	17:03:04.366	40		100.282
			40	100.282
			40	100.282
02/07/2025	17:02:42.442	1		100.286
			1	100.286
			1	100.286
02/07/2025	17:01:09.675	2		100.302
			2	100.302
			2	100.302
02/07/2025	17:00:28.224	20		100.274
			20	100.274
			20	100.274
02/07/2025	17:00:17.575	62		100.272
			62	100.272
			62	100.272
02/07/2025	17:00:02.283	10		100.266
			10	100.266
			10	100.266
02/07/2025	17:00:01.142	5		100.278
			5	100.278
			5	100.278
02/07/2025	16:59:37.803	47		100.268
			47	100.268
			47	100.268
02/07/2025	16:59:06.918	80		100.262
			80	100.262
			80	100.262
02/07/2025	16:58:52.356	10		100.278
			10	100.278
			10	100.278
02/07/2025	16:57:33.517	2		100.268
			2	100.268
			2	100.268
02/07/2025	16:57:28.425	2		100.274
			2	100.274
			2	100.274
02/07/2025	16:57:08.256	500		100.274
			500	100.274
			500	100.274
02/07/2025	16:56:57.556	3		100.252
			3	100.252
			3	100.252
02/07/2025	16:56:35.406	1		100.284
			1	100.284
			1	100.284
02/07/2025	16:56:15.616	40		100.288
			40	100.288
			40	100.288
02/07/2025	16:56:12.739	3		100.288
			3	100.288
			3	100.288
02/07/2025	16:55:20.062	50		100.314
			50	100.314
			50	100.314
02/07/2025	16:54:05.535	150		100.394
			150	100.394
			150	100.394
02/07/2025	16:53:54.880	10		100.394
			10	100.394
			10	100.394
02/07/2025	16:53:17.550	5		100.388
			5	100.388
			5	100.388
02/07/2025	16:52:02.847	1		100.358
			1	100.358
			1	100.358
02/07/2025	16:51:33.030	99		100.368
			99	100.368
			99	100.368
02/07/2025	16:51:13.187	100		100.398
			100	100.398
			100	100.398
02/07/2025	16:51:12.566	2		100.398
			2	100.398
			2	100.398
02/07/2025	16:50:31.818	4		100.398
			4	100.398
			4	100.398
02/07/2025	16:50:22.652	1		100.398
			1	100.398
			1	100.398
02/07/2025	16:50:09.705	6		100.344
			6	100.344
			6	100.344
02/07/2025	16:49:56.007	5		100.336
			5	100.336
			5	100.336
02/07/2025	16:49:35.074	1		100.346
			1	100.346
			1	100.346
02/07/2025	16:49:18.055	2		100.332
			2	100.332
			2	100.332
02/07/2025	16:49:15.250	500		100.334
			500	100.334
			500	100.334
02/07/2025	16:48:46.140	3		100.296
			3	100.296
			3	100.296
02/07/2025	16:48:30.848	1		100.318
			1	100.318
			1	100.318
02/07/2025	16:47:23.131	1		100.246
			1	100.246
			1	100.246
02/07/2025	16:47:12.120	1		100.254
			1	100.254
			1	100.254
02/07/2025	16:46:35.369	4		100.264
			4	100.264
			4	100.264
02/07/2025	16:46:15.766	2		100.274
			2	100.274
			2	100.274
02/07/2025	16:45:58.664	2		100.254
			2	100.254
			2	100.254
02/07/2025	16:44:22.482	1		100.338
			1	100.338
			1	100.338
02/07/2025	16:44:17.169	8		100.35
			8	100.35
			8	100.35
02/07/2025	16:44:06.973	10		100.364
			10	100.364
			10	100.364
02/07/2025	16:44:04.960	1		100.368
			1	100.368
			1	100.368
02/07/2025	16:44:04.485	15		100.368
			15	100.368
			15	100.368
02/07/2025	16:44:03.755	9		100.364
			9	100.364
			9	100.364
02/07/2025	16:42:17.661	2		100.332
			2	100.332
			2	100.332
02/07/2025	16:41:45.165	5		100.344
			5	100.344
			5	100.344
02/07/2025	16:41:41.451	45		100.354
			45	100.354
			45	100.354
02/07/2025	16:41:40.845	6		100.348
			6	100.348
			6	100.348
02/07/2025	16:40:30.928	2		100.342
			2	100.342
			2	100.342
02/07/2025	16:40:07.686	1		100.354
			1	100.354
			1	100.354
02/07/2025	16:40:01.456	7		100.354
			7	100.354
			7	100.354
02/07/2025	16:39:30.158	30		100.346
			30	100.346
			30	100.346
02/07/2025	16:39:09.984	3		100.344
			3	100.344
			3	100.344
02/07/2025	16:38:57.632	10		100.328
			10	100.328
			10	100.328
02/07/2025	16:38:26.705	1		100.338
			1	100.338
			1	100.338
02/07/2025	16:38:13.719	1 010		100.33
			1 010	100.33
			1 010	100.33
02/07/2025	16:37:53.873	2		100.324
			2	100.324
			2	100.324
02/07/2025	16:36:58.530	8		100.318
			8	100.318
			8	100.318
02/07/2025	16:36:49.635	15		100.30
			15	100.30
			15	100.30
02/07/2025	16:36:45.948	1		100.298
			1	100.298
			1	100.298
02/07/2025	16:36:08.753	2		100.276
			2	100.276
			2	100.276
02/07/2025	16:35:24.991	10		100.284
			10	100.284
			10	100.284
02/07/2025	16:34:39.714	3		100.266
			3	100.266
			3	100.266
02/07/2025	16:34:27.074	3		100.252
			3	100.252
			3	100.252
02/07/2025	16:34:22.860	30		100.254
			30	100.254
			30	100.254
02/07/2025	16:34:02.019	1		100.274
			1	100.274
			1	100.274
02/07/2025	16:33:33.608	60		100.262
			60	100.262
			60	100.262
02/07/2025	16:32:47.656	3		100.284
			3	100.284
			3	100.284
02/07/2025	16:32:43.320	4		100.284
			4	100.284
			4	100.284
02/07/2025	16:32:05.746	11		100.272
			11	100.272
			11	100.272
02/07/2025	16:31:58.756	1		100.288
			1	100.288
			1	100.288
02/07/2025	16:31:45.972	10		100.266
			10	100.266
			6	100.266
			4	100.266
02/07/2025	16:31:34.587	1		100.288
			1	100.288
			1	100.288
02/07/2025	16:31:27.964	500		100.288
			500	100.288
			500	100.288
02/07/2025	16:31:21.473	2		100.266
			2	100.266
			2	100.266
02/07/2025	16:30:20.940	1		100.284
			1	100.284
			1	100.284
02/07/2025	16:30:15.635	2		100.274
			2	100.274
			2	100.274
02/07/2025	16:30:13.973	1		100.284
			1	100.284
			1	100.284
02/07/2025	16:29:55.900	100		100.262
			100	100.262
			100	100.262
02/07/2025	16:29:30.926	1		100.274
			1	100.274
			1	100.274
02/07/2025	16:28:48.993	100		100.248
			100	100.248
			100	100.248
02/07/2025	16:28:17.633	2		100.216
			2	100.216
			2	100.216
02/07/2025	16:28:10.494	5		100.224
			5	100.224
			5	100.224
02/07/2025	16:27:36.940	40		100.206
			40	100.206
			40	100.206
02/07/2025	16:27:34.222	1		100.218
			1	100.218
			1	100.218
02/07/2025	16:27:29.534	10		100.202
			10	100.202
			10	100.202
02/07/2025	16:26:46.327	8		100.218
			8	100.218
			8	100.218
02/07/2025	16:25:50.206	99		100.218
			99	100.218
			99	100.218
02/07/2025	16:25:49.036	1		100.192
			1	100.192
			1	100.192
02/07/2025	16:24:49.392	45		100.192
			45	100.192
			45	100.192
02/07/2025	16:23:55.044	100		100.186
			100	100.186
			100	100.186
02/07/2025	16:23:42.076	28		100.176
			28	100.176
			28	100.176
02/07/2025	16:23:20.123	30		100.204
			30	100.204
			30	100.204
02/07/2025	16:23:12.674	20		100.182
			20	100.182
			20	100.182
02/07/2025	16:22:55.247	30		100.194
			30	100.194
			30	100.194
02/07/2025	16:22:42.184	1		100.204
			1	100.204
			1	100.204
02/07/2025	16:22:24.075	1		100.182
			1	100.182
			1	100.182
02/07/2025	16:20:20.073	20		100.208
			20	100.208
			20	100.208
02/07/2025	16:19:55.017	1		100.218
			1	100.218
			1	100.218
02/07/2025	16:18:52.720	1 600		100.222
			1 600	100.222
			1 600	100.222
02/07/2025	16:18:36.398	50		100.216
			50	100.216
			50	100.216
02/07/2025	16:18:26.443	1		100.234
			1	100.234
			1	100.234
02/07/2025	16:18:15.290	5		100.244
			5	100.244
			5	100.244
02/07/2025	16:17:42.129	1		100.222
			1	100.222
			1	100.222
02/07/2025	16:17:26.686	1		100.234
			1	100.234
			1	100.234
02/07/2025	16:17:00.359	3		100.238
			3	100.238
			3	100.238
02/07/2025	16:16:46.499	3		100.244
			3	100.244
			3	100.244
02/07/2025	16:15:41.232	28		100.202
			28	100.202
			28	100.202
02/07/2025	16:15:38.097	1		100.224
			1	100.224
			1	100.224
02/07/2025	16:15:31.620	100		100.212
			100	100.212
			100	100.212
02/07/2025	16:15:15.349	15		100.238
			15	100.238
			15	100.238
02/07/2025	16:14:46.137	5		100.224
			5	100.224
			5	100.224
02/07/2025	16:14:38.004	15		100.224
			15	100.224
			15	100.224
02/07/2025	16:14:03.822	3		100.192
			3	100.192
			3	100.192
02/07/2025	16:13:35.356	1		100.214
			1	100.214
			1	100.214
02/07/2025	16:13:10.505	7		100.186
			7	100.186
			7	100.186
02/07/2025	16:13:03.470	9		100.21
			9	100.21
			9	100.21
02/07/2025	16:12:40.125	1		100.228
			1	100.228
			1	100.228
02/07/2025	16:12:14.570	2		100.228
			2	100.228
			2	100.228
02/07/2025	16:11:52.132	500		100.224
			500	100.224
			500	100.224
02/07/2025	16:11:23.195	446		100.20
			446	100.20
			446	100.20
02/07/2025	16:11:06.615	100		100.204
			100	100.204
			100	100.204
02/07/2025	16:10:37.181	7		100.194
			7	100.194
			7	100.194
02/07/2025	16:10:07.126	1		100.188
			1	100.188
			1	100.188
02/07/2025	16:10:05.701	12		100.188
			12	100.188
			12	100.188
02/07/2025	16:09:51.275	2		100.194
			2	100.194
			2	100.194
02/07/2025	16:09:35.782	14		100.184
			14	100.184
			14	100.184
02/07/2025	16:06:01.915	1		100.178
			1	100.178
			1	100.178
02/07/2025	16:05:22.668	9		100.156
			9	100.156
			9	100.156
02/07/2025	16:05:17.592	35		100.15
			35	100.15
			35	100.15
02/07/2025	16:04:45.669	7		100.126
			7	100.126
			7	100.126
02/07/2025	16:04:23.238	3		100.134
			3	100.134
			3	100.134
02/07/2025	16:04:23.006	100		100.134
			100	100.134
			100	100.134
02/07/2025	16:03:19.097	1		100.108
			1	100.108
			1	100.108
02/07/2025	16:03:02.849	149		100.108
			149	100.108
			149	100.108
02/07/2025	16:02:28.676	1		100.094
			1	100.094
			1	100.094
02/07/2025	16:01:37.403	20		100.114
			20	100.114
			20	100.114
02/07/2025	16:00:53.804	1 000		100.062
			1 000	100.062
			1 000	100.062
02/07/2025	16:00:40.408	14		100.104
			14	100.104
			14	100.104
02/07/2025	16:00:11.413	400		100.08
			400	100.08
			400	100.08
02/07/2025	16:00:06.526	2		100.094
			2	100.094
			2	100.094
02/07/2025	16:00:00.714	77		100.094
			77	100.094
			77	100.094
02/07/2025	15:59:40.064	5		100.078
			5	100.078
			5	100.078
02/07/2025	15:59:16.544	100		100.078
			100	100.078
			100	100.078
02/07/2025	15:58:58.100	489		100.064
			489	100.064
			489	100.064
02/07/2025	15:58:37.980	118		100.084
			118	100.084
			118	100.084
02/07/2025	15:58:33.701	3		100.062
			3	100.062
			3	100.062
02/07/2025	15:58:10.058	5		100.074
			5	100.074
			5	100.074
02/07/2025	15:56:52.533	400		100.054
			400	100.054
			400	100.054
02/07/2025	15:56:33.121	400		100.065
			400	100.065
			400	100.065
02/07/2025	15:56:27.802	4		100.066
			4	100.066
			4	100.066
02/07/2025	15:56:17.939	1		100.088
			1	100.088
			1	100.088
02/07/2025	15:55:27.541	1		100.068
			1	100.068
			1	100.068
02/07/2025	15:54:40.944	5		100.068
			5	100.068
			5	100.068
02/07/2025	15:54:31.460	30		100.052
			30	100.052
			30	100.052
02/07/2025	15:54:09.091	2		100.058
			2	100.058
			2	100.058
02/07/2025	15:53:40.022	1		100.054
			1	100.054
			1	100.054
02/07/2025	15:53:12.640	50		100.064
			50	100.064
			50	100.064
02/07/2025	15:52:10.277	1		100.026
			1	100.026
			1	100.026
02/07/2025	15:51:40.871	2		100.044
			2	100.044
			2	100.044
02/07/2025	15:51:02.381	1		100.058
			1	100.058
			1	100.058
02/07/2025	15:50:53.122	25		100.058
			25	100.058
			25	100.058
02/07/2025	15:50:51.630	3		100.052
			3	100.052
			3	100.052
02/07/2025	15:50:47.212	1		100.048
			1	100.048
			1	100.048
02/07/2025	15:50:24.873	2		100.044
			2	100.044
			2	100.044
02/07/2025	15:50:21.835	9		100.054
			9	100.054
			9	100.054
02/07/2025	15:49:46.978	50		100.058
			50	100.058
			50	100.058
02/07/2025	15:49:14.630	2		100.078
			2	100.078
			2	100.078
02/07/2025	15:48:39.621	12		100.084
			12	100.084
			12	100.084
02/07/2025	15:48:21.128	2		100.034
			2	100.034
			2	100.034
02/07/2025	15:46:08.154	5		100.034
			5	100.034
			5	100.034
02/07/2025	15:45:13.780	8		99.972
			8	99.972
			8	99.972
02/07/2025	15:44:58.665	45		99.982
			45	99.982
			45	99.982
02/07/2025	15:44:42.397	21		99.964
			21	99.964
			21	99.964
02/07/2025	15:44:30.402	13		99.99
			13	99.99
			13	99.99
02/07/2025	15:44:14.813	2		99.984
			2	99.984
			2	99.984
02/07/2025	15:44:12.089	5		99.944
			5	99.944
			5	99.944
02/07/2025	15:44:11.063	10		99.962
			10	99.962
			10	99.962
02/07/2025	15:43:32.696	1		99.984
			1	99.984
			1	99.984
02/07/2025	15:43:24.714	1		99.982
			1	99.982
			1	99.982
02/07/2025	15:43:23.826	1		99.988
			1	99.988
			1	99.988
02/07/2025	15:43:22.196	3		99.98
			3	99.98
			3	99.98
02/07/2025	15:41:55.575	2		100.004
			2	100.004
			2	100.004
02/07/2025	15:41:33.946	8		99.996
			8	99.996
			8	99.996
02/07/2025	15:41:33.525	20		99.986
			20	99.986
			20	99.986
02/07/2025	15:39:13.368	5		99.976
			5	99.976
			5	99.976
02/07/2025	15:38:42.020	2		100.028
			2	100.028
			2	100.028
02/07/2025	15:38:39.104	2		100.028
			2	100.028
			2	100.028
02/07/2025	15:38:32.629	10		100.002
			10	100.002
			10	100.002

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: 100.7376 / Ask: 100.8384
Volume: 18 969
+0.30%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 18:27:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice