Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

521

436

63.08

Date	Time	Volume	Order Volume	Price
12/05/2025	12:47:33.819	14		63.08
			14	63.08
			14	63.08
12/05/2025	12:44:18.975	5		63.12
			5	63.12
			5	63.12
12/05/2025	12:42:57.475	2		63.13
			2	63.13
			2	63.13
12/05/2025	12:41:45.316	1		63.14
			1	63.14
			1	63.14
12/05/2025	12:36:41.641	1		63.12
			1	63.12
			1	63.12
12/05/2025	12:36:26.544	2		63.10
			2	63.10
			2	63.10
12/05/2025	12:36:03.089	7		63.11
			7	63.11
			7	63.11
12/05/2025	12:35:53.336	1		63.11
			1	63.11
			1	63.11
12/05/2025	12:34:48.653	1		63.14
			1	63.14
			1	63.14
12/05/2025	12:34:01.676	3		63.12
			3	63.12
			3	63.12
12/05/2025	12:33:57.619	105		63.10
			105	63.10
			105	63.10
12/05/2025	12:33:16.381	500		63.06
			500	63.06
			500	63.06
12/05/2025	12:31:11.906	3		63.01
			3	63.01
			3	63.01
12/05/2025	12:30:23.208	1		63.05
			1	63.05
			1	63.05
12/05/2025	12:30:07.324	1		63.06
			1	63.06
			1	63.06
12/05/2025	12:29:58.366	1		63.06
			1	63.06
			1	63.06
12/05/2025	12:28:48.216	9		63.05
			9	63.05
			9	63.05
12/05/2025	12:27:47.533	4		63.03
			4	63.03
			4	63.03
12/05/2025	12:27:28.477	19		63.03
			19	63.03
			19	63.03
12/05/2025	12:26:53.697	1		63.04
			1	63.04
			1	63.04
12/05/2025	12:25:36.521	2		63.01
			2	63.01
			2	63.01
12/05/2025	12:23:32.064	2		63.01
			2	63.01
			2	63.01
12/05/2025	12:20:05.891	3		62.95
			3	62.95
			3	62.95
12/05/2025	12:20:00.963	1		62.97
			1	62.97
			1	62.97
12/05/2025	12:18:47.913	85		62.97
			85	62.97
			85	62.97
12/05/2025	12:15:26.460	1		62.96
			1	62.96
			1	62.96
12/05/2025	12:15:22.334	2		62.93
			2	62.93
			2	62.93
12/05/2025	12:14:39.567	2		62.96
			2	62.96
			2	62.96
12/05/2025	12:14:23.165	1		62.96
			1	62.96
			1	62.96
12/05/2025	12:13:35.279	1		62.94
			1	62.94
			1	62.94
12/05/2025	12:11:58.161	1		62.91
			1	62.91
			1	62.91
12/05/2025	12:11:54.840	1		62.91
			1	62.91
			1	62.91
12/05/2025	12:09:59.306	1		62.92
			1	62.92
			1	62.92
12/05/2025	12:09:47.835	2		62.92
			2	62.92
			2	62.92
12/05/2025	12:08:05.377	3		62.93
			3	62.93
			3	62.93
12/05/2025	12:08:00.239	4		62.96
			4	62.96
			4	62.96
12/05/2025	12:03:45.526	8		62.87
			8	62.87
			8	62.87
12/05/2025	11:59:23.497	1		62.88
			1	62.88
			1	62.88
12/05/2025	11:59:15.244	1		62.88
			1	62.88
			1	62.88
12/05/2025	11:58:27.746	1		62.89
			1	62.89
			1	62.89
12/05/2025	11:57:47.391	1		62.86
			1	62.86
			1	62.86
12/05/2025	11:57:40.651	1		62.88
			1	62.88
			1	62.88
12/05/2025	11:57:12.474	88		62.88
			88	62.88
			88	62.88
12/05/2025	11:56:30.525	1		62.86
			1	62.86
			1	62.86
12/05/2025	11:56:25.890	1		62.87
			1	62.87
			1	62.87
12/05/2025	11:55:45.129	5		62.89
			5	62.89
			5	62.89
12/05/2025	11:52:31.579	3		62.86
			3	62.86
			3	62.86
12/05/2025	11:51:59.576	3		62.83
			3	62.83
			3	62.83
12/05/2025	11:51:16.493	1		62.85
			1	62.85
			1	62.85
12/05/2025	11:50:30.104	2		62.85
			2	62.85
			2	62.85
12/05/2025	11:50:16.715	1		62.85
			1	62.85
			1	62.85
12/05/2025	11:49:26.185	1		62.87
			1	62.87
			1	62.87
12/05/2025	11:47:53.285	3		62.85
			3	62.85
			3	62.85
12/05/2025	11:47:08.518	4		62.83
			4	62.83
			4	62.83
12/05/2025	11:45:52.078	10		62.83
			10	62.83
			10	62.83
12/05/2025	11:45:28.498	1		62.83
			1	62.83
			1	62.83
12/05/2025	11:43:06.626	5		62.86
			5	62.86
			5	62.86
12/05/2025	11:42:25.978	24		62.86
			24	62.86
			24	62.86
12/05/2025	11:41:32.841	4		62.85
			4	62.85
			4	62.85
12/05/2025	11:37:05.103	1		62.80
			1	62.80
			1	62.80
12/05/2025	11:36:20.633	1		62.82
			1	62.82
			1	62.82
12/05/2025	11:34:52.361	1		62.82
			1	62.82
			1	62.82
12/05/2025	11:34:10.006	50		62.85
			50	62.85
			50	62.85
12/05/2025	11:33:20.157	16		62.81
			16	62.81
			16	62.81
12/05/2025	11:32:58.495	103		62.83
			103	62.83
			103	62.83
12/05/2025	11:32:00.971	1		62.81
			1	62.81
			1	62.81
12/05/2025	11:30:15.708	1		62.79
			1	62.79
			1	62.79
12/05/2025	11:25:47.632	3		62.74
			3	62.74
			3	62.74
12/05/2025	11:25:37.772	30		62.74
			30	62.74
			30	62.74
12/05/2025	11:23:18.694	10		62.76
			10	62.76
			10	62.76
12/05/2025	11:22:14.239	145		62.73
			145	62.73
			145	62.73
12/05/2025	11:21:21.936	1		62.72
			1	62.72
			1	62.72
12/05/2025	11:19:59.885	8		62.77
			8	62.77
			8	62.77
12/05/2025	11:19:21.831	2		62.78
			2	62.78
			2	62.78
12/05/2025	11:15:12.479	1		62.81
			1	62.81
			1	62.81
12/05/2025	11:14:04.604	1		62.78
			1	62.78
			1	62.78
12/05/2025	11:11:31.004	9		62.74
			9	62.74
			9	62.74
12/05/2025	11:10:15.299	7 272		62.80
			7 272	62.80
			7 272	62.80
12/05/2025	11:10:08.714	2		62.76
			2	62.76
			2	62.76
12/05/2025	11:09:43.616	2		62.75
			2	62.75
			2	62.75
12/05/2025	11:06:20.339	5		62.72
			5	62.72
			5	62.72
12/05/2025	11:05:44.598	3		62.71
			3	62.71
			3	62.71
12/05/2025	11:04:49.812	160		62.72
			160	62.72
			160	62.72
12/05/2025	11:04:24.215	14		62.72
			14	62.72
			14	62.72
12/05/2025	11:00:08.851	2 330		62.71
			2 330	62.71
			2 330	62.71
12/05/2025	10:58:47.041	12		62.70
			12	62.70
			12	62.70
12/05/2025	10:57:53.112	5		62.70
			5	62.70
			5	62.70
12/05/2025	10:57:30.069	2		62.71
			2	62.71
			2	62.71
12/05/2025	10:56:43.174	2		62.71
			2	62.71
			2	62.71
12/05/2025	10:56:05.392	3		62.72
			3	62.72
			3	62.72
12/05/2025	10:55:53.859	1		62.70
			1	62.70
			1	62.70
12/05/2025	10:55:19.534	1		62.70
			1	62.70
			1	62.70
12/05/2025	10:55:09.973	3		62.70
			3	62.70
			3	62.70
12/05/2025	10:54:21.073	2		62.77
			2	62.77
			2	62.77
12/05/2025	10:53:52.798	40		62.77
			40	62.77
			40	62.77
12/05/2025	10:53:16.882	1		62.77
			1	62.77
			1	62.77
12/05/2025	10:51:28.623	1		62.77
			1	62.77
			1	62.77
12/05/2025	10:50:43.444	94		62.75
			94	62.75
			94	62.75
12/05/2025	10:49:49.584	7		62.75
			7	62.75
			7	62.75
12/05/2025	10:48:18.836	15		62.73
			15	62.73
			15	62.73
12/05/2025	10:47:02.954	3		62.71
			3	62.71
			3	62.71
12/05/2025	10:44:48.514	1		62.71
			1	62.71
			1	62.71
12/05/2025	10:44:44.185	1		62.71
			1	62.71
			1	62.71
12/05/2025	10:44:11.067	1		62.71
			1	62.71
			1	62.71
12/05/2025	10:43:32.640	51		62.68
			51	62.68
			51	62.68
12/05/2025	10:43:10.606	3		62.68
			3	62.68
			3	62.68
12/05/2025	10:42:29.156	1		62.71
			1	62.71
			1	62.71
12/05/2025	10:42:01.186	1		62.73
			1	62.73
			1	62.73
12/05/2025	10:41:35.522	2		62.69
			2	62.69
			2	62.69
12/05/2025	10:41:27.781	14		62.69
			14	62.69
			14	62.69
12/05/2025	10:36:14.023	1		62.71
			1	62.71
			1	62.71
12/05/2025	10:34:57.156	7		62.72
			7	62.72
			7	62.72
12/05/2025	10:33:53.063	16		62.70
			16	62.70
			16	62.70
12/05/2025	10:24:32.691	1		62.65
			1	62.65
			1	62.65
12/05/2025	10:23:46.511	1		62.68
			1	62.68
			1	62.68
12/05/2025	10:22:25.117	7		62.71
			7	62.71
			7	62.71
12/05/2025	10:21:24.336	3		62.72
			3	62.72
			3	62.72
12/05/2025	10:21:07.327	2		62.74
			2	62.74
			2	62.74
12/05/2025	10:20:22.249	6		62.77
			6	62.77
			6	62.77
12/05/2025	10:19:05.364	2		62.81
			2	62.81
			2	62.81
12/05/2025	10:17:04.377	63		62.82
			63	62.82
			63	62.82
12/05/2025	10:13:17.982	3		62.72
			3	62.72
			3	62.72
12/05/2025	10:10:58.196	1		62.71
			1	62.71
			1	62.71
12/05/2025	10:10:50.749	240		62.73
			240	62.73
			240	62.73
12/05/2025	10:10:21.073	2		62.75
			2	62.75
			2	62.75
12/05/2025	10:09:44.356	1		62.72
			1	62.72
			1	62.72
12/05/2025	10:09:35.801	1		62.74
			1	62.74
			1	62.74
12/05/2025	10:09:25.336	1		62.79
			1	62.79
			1	62.79
12/05/2025	10:08:52.940	4		62.76
			4	62.76
			4	62.76
12/05/2025	10:06:52.691	1		62.72
			1	62.72
			1	62.72
12/05/2025	10:06:03.795	8		62.68
			8	62.68
			8	62.68
12/05/2025	10:06:01.681	1		62.66
			1	62.66
			1	62.66
12/05/2025	10:04:25.619	3		62.65
			3	62.65
			3	62.65
12/05/2025	10:04:08.712	1		62.69
			1	62.69
			1	62.69
12/05/2025	10:02:53.354	1		62.73
			1	62.73
			1	62.73
12/05/2025	10:01:25.394	2		62.73
			2	62.73
			2	62.73
12/05/2025	10:00:06.322	164		62.75
			164	62.75
			164	62.75
12/05/2025	09:58:22.166	1		62.77
			1	62.77
			1	62.77
12/05/2025	09:55:59.870	1		62.75
			1	62.75
			1	62.75
12/05/2025	09:55:30.416	2		62.73
			2	62.73
			2	62.73
12/05/2025	09:54:36.498	3		62.75
			3	62.75
			3	62.75
12/05/2025	09:54:29.971	16		62.77
			16	62.77
			16	62.77
12/05/2025	09:54:07.333	1		62.78
			1	62.78
			1	62.78
12/05/2025	09:53:59.691	80		62.80
			80	62.80
			80	62.80
12/05/2025	09:53:07.078	4		62.77
			4	62.77
			4	62.77
12/05/2025	09:51:58.654	1		62.78
			1	62.78
			1	62.78
12/05/2025	09:51:26.051	1		62.77
			1	62.77
			1	62.77
12/05/2025	09:51:25.959	12		62.75
			12	62.75
			12	62.75
12/05/2025	09:51:24.026	4		62.77
			4	62.77
			4	62.77
12/05/2025	09:51:04.323	1		62.76
			1	62.76
			1	62.76
12/05/2025	09:50:27.191	1		62.77
			1	62.77
			1	62.77
12/05/2025	09:50:23.269	9		62.76
			9	62.76
			9	62.76
12/05/2025	09:49:59.412	2		62.75
			2	62.75
			2	62.75
12/05/2025	09:49:10.208	1		62.75
			1	62.75
			1	62.75
12/05/2025	09:48:19.707	3		62.74
			3	62.74
			3	62.74
12/05/2025	09:47:47.000	4		62.74
			4	62.74
			4	62.74
12/05/2025	09:47:35.840	1		62.81
			1	62.81
			1	62.81
12/05/2025	09:47:33.655	30		62.81
			30	62.81
			30	62.81
12/05/2025	09:46:56.176	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:46:12.402	4		62.88
			4	62.88
			4	62.88
12/05/2025	09:44:50.611	3		62.88
			3	62.88
			3	62.88
12/05/2025	09:42:47.829	3		62.75
			3	62.75
			3	62.75
12/05/2025	09:42:02.233	1		62.77
			1	62.77
			1	62.77
12/05/2025	09:41:52.678	19		62.74
			19	62.74
			19	62.74
12/05/2025	09:41:47.647	1		62.78
			1	62.78
			1	62.78
12/05/2025	09:41:39.087	1		62.80
			1	62.80
			1	62.80
12/05/2025	09:41:31.443	1		62.85
			1	62.85
			1	62.85
12/05/2025	09:41:07.103	5		62.81
			5	62.81
			5	62.81
12/05/2025	09:40:42.764	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:40:35.405	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:40:34.803	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:40:33.096	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:39:31.616	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:39:31.514	4		62.87
			4	62.87
			4	62.87
12/05/2025	09:39:26.484	2		62.87
			2	62.87
			2	62.87
12/05/2025	09:39:23.176	5		62.83
			5	62.83
			5	62.83
12/05/2025	09:39:10.408	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:39:06.469	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:39:03.549	2		62.87
			2	62.87
			2	62.87
12/05/2025	09:39:03.145	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:38:38.086	1		62.90
			1	62.90
			1	62.90
12/05/2025	09:38:35.024	400		62.86
			400	62.86
			400	62.86
12/05/2025	09:38:32.548	1		62.89
			1	62.89
			1	62.89
12/05/2025	09:37:56.020	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:37:44.548	4		62.90
			4	62.90
			4	62.90
12/05/2025	09:37:43.254	3		62.87
			3	62.87
			3	62.87
12/05/2025	09:37:38.212	1		62.89
			1	62.89
			1	62.89
12/05/2025	09:37:36.201	1		62.91
			1	62.91
			1	62.91
12/05/2025	09:37:18.587	1		62.91
			1	62.91
			1	62.91
12/05/2025	09:37:12.546	4		62.91
			4	62.91
			4	62.91
12/05/2025	09:37:12.442	2		62.91
			2	62.91
			2	62.91
12/05/2025	09:37:11.441	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:37:11.133	1		62.91
			1	62.91
			1	62.91
12/05/2025	09:36:48.999	7		62.87
			7	62.87
			7	62.87
12/05/2025	09:36:40.143	1		62.91
			1	62.91
			1	62.91
12/05/2025	09:36:39.538	2		62.91
			2	62.91
			2	62.91
12/05/2025	09:36:37.121	1		62.91
			1	62.91
			1	62.91
12/05/2025	09:36:36.320	2		62.91
			2	62.91
			2	62.91
12/05/2025	09:36:35.613	2		62.90
			2	62.90
			2	62.90
12/05/2025	09:36:17.096	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:36:12.871	1		62.89
			1	62.89
			1	62.89
12/05/2025	09:36:10.150	1		62.89
			1	62.89
			1	62.89
12/05/2025	09:36:06.332	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:36:03.916	1		62.89
			1	62.89
			1	62.89
12/05/2025	09:35:56.679	3		62.85
			3	62.85
			3	62.85
12/05/2025	09:35:42.981	1		62.90
			1	62.90
			1	62.90
12/05/2025	09:35:31.720	1		62.92
			1	62.92
			1	62.92
12/05/2025	09:35:12.796	5		62.94
			5	62.94
			5	62.94
12/05/2025	09:35:04.652	2		62.93
			2	62.93
			2	62.93
12/05/2025	09:35:04.243	2		62.93
			2	62.93
			2	62.93
12/05/2025	09:34:33.451	1		62.92
			1	62.92
			1	62.92
12/05/2025	09:34:15.431	24		62.90
			24	62.90
			24	62.90
12/05/2025	09:34:15.231	5		62.86
			5	62.86
			5	62.86
12/05/2025	09:34:10.904	1		62.90
			1	62.90
			1	62.90
12/05/2025	09:34:04.463	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:33:45.042	2		62.87
			2	62.87
			2	62.87
12/05/2025	09:33:41.318	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:33:40.659	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:33:38.707	1		62.83
			1	62.83
			1	62.83
12/05/2025	09:33:35.285	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:33:33.272	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:33:25.930	3		62.85
			3	62.85
			3	62.85
12/05/2025	09:33:25.417	15		62.90
			15	62.90
			15	62.90
12/05/2025	09:33:10.732	1		62.94
			1	62.94
			1	62.94
12/05/2025	09:33:07.910	1		62.94
			1	62.94
			1	62.94
12/05/2025	09:33:03.683	1		62.94
			1	62.94
			1	62.94
12/05/2025	09:32:39.540	1		62.93
			1	62.93
			1	62.93
12/05/2025	09:32:39.240	8		62.93
			8	62.93
			8	62.93
12/05/2025	09:32:35.818	1		62.92
			1	62.92
			1	62.92
12/05/2025	09:32:35.617	4		62.88
			4	62.88
			4	62.88
12/05/2025	09:32:25.963	1		62.93
			1	62.93
			1	62.93
12/05/2025	09:32:02.127	1		62.96
			1	62.96
			1	62.96
12/05/2025	09:31:45.832	1		62.95
			1	62.95
			1	62.95
12/05/2025	09:31:43.630	5		62.91
			5	62.91
			5	62.91
12/05/2025	09:31:40.502	1		62.95
			1	62.95
			1	62.95
12/05/2025	09:31:37.083	2		62.97
			2	62.97
			2	62.97
12/05/2025	09:31:35.576	1		62.97
			1	62.97
			1	62.97
12/05/2025	09:31:34.781	1		62.97
			1	62.97
			1	62.97
12/05/2025	09:31:32.968	1		62.97
			1	62.97
			1	62.97
12/05/2025	09:31:26.830	16		62.98
			16	62.98
			16	62.98
12/05/2025	09:31:19.586	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:31:13.958	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:31:12.945	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:31:12.744	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:31:12.342	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:30:56.447	1		63.03
			1	63.03
			1	63.03
12/05/2025	09:30:50.718	13		63.00
			13	63.00
			13	63.00
12/05/2025	09:30:49.312	1		63.04
			1	63.04
			1	63.04
12/05/2025	09:30:40.050	4		63.01
			4	63.01
			4	63.01
12/05/2025	09:30:38.943	1		63.01
			1	63.01
			1	63.01
12/05/2025	09:30:38.135	1		63.01
			1	63.01
			1	63.01
12/05/2025	09:30:36.633	3		63.01
			3	63.01
			3	63.01
12/05/2025	09:30:36.333	1		63.00
			1	63.00
			1	63.00
12/05/2025	09:30:35.624	4		62.97
			4	62.97
			4	62.97
12/05/2025	09:30:34.625	1		63.00
			1	63.00
			1	63.00
12/05/2025	09:30:24.964	1		63.00
			1	63.00
			1	63.00
12/05/2025	09:30:13.402	2		63.00
			2	63.00
			2	63.00
12/05/2025	09:30:12.184	1		63.00
			1	63.00
			1	63.00
12/05/2025	09:30:11.884	2		63.00
			2	63.00
			2	63.00
12/05/2025	09:30:09.471	4		63.00
			4	63.00
			4	63.00
12/05/2025	09:30:08.231	1		62.99
			1	62.99
			1	62.99
12/05/2025	09:30:08.168	1		62.99
			1	62.99
			1	62.99
12/05/2025	09:30:07.366	16		62.99
			16	62.99
			16	62.99
12/05/2025	09:30:05.147	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:30:02.122	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:29:43.623	2		63.02
			2	63.02
			2	63.02
12/05/2025	09:29:32.749	1		63.02
			1	63.02
			1	63.02
12/05/2025	09:29:32.140	1		63.02
			1	63.02
			1	63.02
12/05/2025	09:29:00.646	318		63.00
			318	63.00
			318	63.00
12/05/2025	09:28:34.891	1		63.01
			1	63.01
			1	63.01
12/05/2025	09:28:33.479	1		63.01
			1	63.01
			1	63.01
12/05/2025	09:28:25.533	1		62.99
			1	62.99
			1	62.99
12/05/2025	09:28:19.192	1		62.98
			1	62.98
			1	62.98
12/05/2025	09:28:13.257	1		62.95
			1	62.95
			1	62.95
12/05/2025	09:28:11.655	4		62.91
			4	62.91
			4	62.91
12/05/2025	09:27:42.148	1		62.89
			1	62.89
			1	62.89
12/05/2025	09:27:31.787	1		62.88
			1	62.88
			1	62.88
12/05/2025	09:27:11.672	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:26:35.102	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:26:34.107	4		62.83
			4	62.83
			4	62.83
12/05/2025	09:26:33.811	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:26:32.686	1		62.87
			1	62.87
			1	62.87
12/05/2025	09:26:25.883	16		62.86
			16	62.86
			16	62.86
12/05/2025	09:26:11.053	1		62.86
			1	62.86
			1	62.86
12/05/2025	09:26:06.120	2		62.86
			2	62.86
			2	62.86
12/05/2025	09:26:04.611	1		62.86
			1	62.86
			1	62.86
12/05/2025	09:25:39.763	1		62.84
			1	62.84
			1	62.84
12/05/2025	09:25:36.950	1		62.85
			1	62.85
			1	62.85
12/05/2025	09:25:20.856	6		62.85
			6	62.85
			6	62.85
12/05/2025	09:24:52.366	4		62.76
			4	62.76
			4	62.76
12/05/2025	09:24:44.415	1		62.81
			1	62.81
			1	62.81
12/05/2025	09:24:38.373	1		62.81
			1	62.81
			1	62.81
12/05/2025	09:24:36.260	2		62.81
			2	62.81
			2	62.81
12/05/2025	09:24:34.260	1		62.81
			1	62.81
			1	62.81
12/05/2025	09:24:06.286	1		62.81
			1	62.81
			1	62.81
12/05/2025	09:24:00.652	2		62.81
			2	62.81
			2	62.81
12/05/2025	09:24:00.151	4		62.75
			4	62.75
			4	62.75
12/05/2025	09:23:33.917	1		62.79
			1	62.79
			1	62.79
12/05/2025	09:23:33.585	1		62.79
			1	62.79
			1	62.79
12/05/2025	09:23:14.775	2		62.78
			2	62.78
			2	62.78
12/05/2025	09:23:11.762	1		62.78
			1	62.78
			1	62.78
12/05/2025	09:22:43.373	1		62.79
			1	62.79
			1	62.79
12/05/2025	09:22:42.771	1		62.79
			1	62.79
			1	62.79
12/05/2025	09:22:20.440	4		62.70
			4	62.70
			4	62.70
12/05/2025	09:22:11.992	4		62.75
			4	62.75
			4	62.75
12/05/2025	09:22:08.368	4		62.75
			4	62.75
			4	62.75
12/05/2025	09:22:06.258	1		62.76
			1	62.76
			1	62.76
12/05/2025	09:21:46.121	1		62.74
			1	62.74
			1	62.74
12/05/2025	09:21:42.295	1		62.74
			1	62.74
			1	62.74
12/05/2025	09:21:39.482	1		62.74
			1	62.74
			1	62.74
12/05/2025	09:21:28.817	3		62.70
			3	62.70
			3	62.70
12/05/2025	09:21:15.741	2		62.76
			2	62.76
			2	62.76
12/05/2025	09:21:09.804	4		62.76
			4	62.76
			4	62.76
12/05/2025	09:21:07.488	1		62.76
			1	62.76
			1	62.76
12/05/2025	09:21:03.566	1		62.75
			1	62.75
			1	62.75
12/05/2025	09:20:43.044	1		62.73
			1	62.73
			1	62.73
12/05/2025	09:20:38.217	8		62.68
			8	62.68
			8	62.68
12/05/2025	09:20:32.383	1		62.72
			1	62.72
			1	62.72
12/05/2025	09:20:13.070	1		62.69
			1	62.69
			1	62.69
12/05/2025	09:20:10.459	1		62.68
			1	62.68
			1	62.68
12/05/2025	09:20:06.130	2		62.68
			2	62.68
			2	62.68
12/05/2025	09:20:05.630	3		62.68
			3	62.68
			3	62.68
12/05/2025	09:20:04.016	1		62.68
			1	62.68
			1	62.68
12/05/2025	09:20:01.599	1		62.66
			1	62.66
			1	62.66
12/05/2025	09:20:01.196	1		62.66
			1	62.66
			1	62.66
12/05/2025	09:19:46.910	3		62.61
			3	62.61
			3	62.61
12/05/2025	09:19:42.380	1		62.64
			1	62.64
			1	62.64
12/05/2025	09:19:42.178	1		62.64
			1	62.64
			1	62.64
12/05/2025	09:19:38.355	8		62.64
			8	62.64
			8	62.64
12/05/2025	09:19:31.610	1		62.65
			1	62.65
			1	62.65
12/05/2025	09:19:09.365	2		62.63
			2	62.63
			2	62.63
12/05/2025	09:19:08.058	1		62.63
			1	62.63
			1	62.63
12/05/2025	09:19:01.923	1		62.63
			1	62.63
			1	62.63
12/05/2025	09:19:01.521	1		62.63
			1	62.63
			1	62.63

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: 100.4551 / Ask: 100.4949
Volume: 45 777
+4.76%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:48:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice