Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1739

1562

100.018

Date	Time	Volume	Order Volume	Price
02/07/2025	15:37:00.350	5		100.018
			5	100.018
			5	100.018
02/07/2025	15:36:32.241	1		99.984
			1	99.984
			1	99.984
02/07/2025	15:36:18.764	49		100.014
			49	100.014
			49	100.014
02/07/2025	15:36:10.733	10		100.014
			10	100.014
			10	100.014
02/07/2025	15:36:07.799	19		99.988
			19	99.988
			19	99.988
02/07/2025	15:35:52.510	9		99.986
			9	99.986
			9	99.986
02/07/2025	15:35:32.384	4		100.004
			4	100.004
			4	100.004
02/07/2025	15:34:55.739	32		100.022
			32	100.022
			32	100.022
02/07/2025	15:34:50.947	5		100.048
			5	100.048
			5	100.048
02/07/2025	15:34:50.846	16		100.054
			16	100.054
			16	100.054
02/07/2025	15:32:41.008	3		100.016
			3	100.016
			3	100.016
02/07/2025	15:32:18.349	2		100.034
			2	100.034
			2	100.034
02/07/2025	15:32:02.560	5		100.00
			5	100.00
			5	100.00
02/07/2025	15:31:58.867	3		100.024
			3	100.024
			3	100.024
02/07/2025	15:31:38.769	6		100.078
			6	100.078
			6	100.078
02/07/2025	15:31:32.684	10		100.064
			10	100.064
			10	100.064
02/07/2025	15:31:10.555	100		100.078
			100	100.078
			100	100.078
02/07/2025	15:30:35.400	49		100.036
			49	100.036
			49	100.036
02/07/2025	15:30:18.140	10		100.098
			10	100.098
			10	100.098
02/07/2025	15:29:31.246	300		100.058
			300	100.058
			300	100.058
02/07/2025	15:28:46.455	3		100.052
			3	100.052
			3	100.052
02/07/2025	15:28:39.913	2		100.074
			2	100.074
			2	100.074
02/07/2025	15:28:17.233	1		100.078
			1	100.078
			1	100.078
02/07/2025	15:28:16.005	5		100.078
			5	100.078
			5	100.078
02/07/2025	15:27:40.253	50		100.028
			50	100.028
			50	100.028
02/07/2025	15:26:01.880	2		100.044
			2	100.044
			2	100.044
02/07/2025	15:24:22.406	4		100.034
			4	100.034
			4	100.034
02/07/2025	15:23:24.057	10		100.028
			10	100.028
			10	100.028
02/07/2025	15:23:15.412	3		100.006
			3	100.006
			3	100.006
02/07/2025	15:23:01.322	1		100.024
			1	100.024
			1	100.024
02/07/2025	15:22:59.204	1		100.024
			1	100.024
			1	100.024
02/07/2025	15:21:34.128	1		100.018
			1	100.018
			1	100.018
02/07/2025	15:21:16.429	1		100.018
			1	100.018
			1	100.018
02/07/2025	15:20:51.089	3		100.014
			3	100.014
			3	100.014
02/07/2025	15:20:45.938	10		100.014
			10	100.014
			10	100.014
02/07/2025	15:20:19.477	3		99.984
			3	99.984
			3	99.984
02/07/2025	15:20:15.436	9		100.014
			9	100.014
			9	100.014
02/07/2025	15:19:58.987	40		100.014
			40	100.014
			40	100.014
02/07/2025	15:19:36.115	15		100.014
			15	100.014
			15	100.014
02/07/2025	15:19:22.786	4		99.998
			4	99.998
			4	99.998
02/07/2025	15:19:18.837	2		100.028
			2	100.028
			2	100.028
02/07/2025	15:19:06.466	173		100.028
			173	100.028
			173	100.028
02/07/2025	15:17:19.289	1 000		100.004
			1 000	100.004
			1 000	100.004
02/07/2025	15:16:36.512	29		100.008
			29	100.008
			29	100.008
02/07/2025	15:16:34.736	4		100.008
			4	100.008
			4	100.008
02/07/2025	15:16:22.559	1 010		100.00
			1 010	100.00
			1 010	100.00
02/07/2025	15:15:26.334	8		99.998
			8	99.998
			8	99.998
02/07/2025	15:15:21.366	40		100.018
			40	100.018
			40	100.018
02/07/2025	15:15:14.158	1		100.018
			1	100.018
			1	100.018
02/07/2025	15:14:49.721	3		100.008
			3	100.008
			3	100.008
02/07/2025	15:14:39.224	4		99.996
			4	99.996
			4	99.996
02/07/2025	15:13:57.546	10		100.038
			10	100.038
			10	100.038
02/07/2025	15:13:38.280	3		100.014
			3	100.014
			3	100.014
02/07/2025	15:13:20.416	14		100.014
			14	100.014
			14	100.014
02/07/2025	15:13:19.630	1 000		100.014
			1 000	100.014
			1 000	100.014
02/07/2025	15:12:39.268	50		99.994
			50	99.994
			50	99.994
02/07/2025	15:12:19.434	3		99.982
			3	99.982
			3	99.982
02/07/2025	15:12:01.874	80		99.994
			80	99.994
			80	99.994
02/07/2025	15:11:54.786	100		99.996
			100	99.996
			100	99.996
02/07/2025	15:11:08.426	26		99.994
			26	99.994
			26	99.994
02/07/2025	15:10:18.669	2		99.984
			2	99.984
			2	99.984
02/07/2025	15:09:28.059	14		100.014
			14	100.014
			14	100.014
02/07/2025	15:08:40.979	3		100.028
			3	100.028
			3	100.028
02/07/2025	15:08:40.734	53		100.028
			53	100.028
			53	100.028
02/07/2025	15:08:24.446	10		100.032
			10	100.032
			10	100.032
02/07/2025	15:07:55.641	6		100.036
			6	100.036
			6	100.036
02/07/2025	15:06:52.840	6		100.078
			6	100.078
			6	100.078
02/07/2025	15:06:18.427	200		100.076
			200	100.076
			200	100.076
02/07/2025	15:05:50.970	10		100.076
			10	100.076
			10	100.076
02/07/2025	15:05:43.016	998		100.066
			2	100.066
			996	100.066
			998	100.066
02/07/2025	15:04:47.462	1		100.082
			1	100.082
			1	100.082
02/07/2025	15:03:48.586	3		100.058
			3	100.058
			3	100.058
02/07/2025	15:03:30.670	10		100.026
			10	100.026
			10	100.026
02/07/2025	15:03:12.488	130		100.032
			130	100.032
			130	100.032
02/07/2025	15:02:49.881	20		100.046
			20	100.046
			20	100.046
02/07/2025	15:01:24.168	13		100.026
			13	100.026
			13	100.026
02/07/2025	15:01:18.663	36		100.012
			36	100.012
			36	100.012
02/07/2025	15:01:07.582	4		100.044
			4	100.044
			4	100.044
02/07/2025	15:00:49.613	10		100.054
			10	100.054
			10	100.054
02/07/2025	15:00:39.593	4		100.064
			4	100.064
			4	100.064
02/07/2025	15:00:36.442	47		100.042
			47	100.042
			47	100.042
02/07/2025	14:59:44.912	100		100.026
			100	100.026
			100	100.026
02/07/2025	14:58:55.297	16		100.012
			16	100.012
			16	100.012
02/07/2025	14:58:46.023	30		100.018
			30	100.018
			30	100.018
02/07/2025	14:58:31.533	1		100.018
			1	100.018
			1	100.018
02/07/2025	14:58:01.325	16		99.986
			16	99.986
			16	99.986
02/07/2025	14:57:44.356	2		100.004
			2	100.004
			2	100.004
02/07/2025	14:57:37.319	1 600		100.014
			1 600	100.014
			1 600	100.014
02/07/2025	14:57:28.370	180		100.00
			180	100.00
			180	100.00
02/07/2025	14:56:38.139	1		100.004
			1	100.004
			1	100.004
02/07/2025	14:55:37.580	3		99.978
			3	99.978
			3	99.978
02/07/2025	14:54:44.460	2		99.976
			2	99.976
			2	99.976
02/07/2025	14:53:13.660	5		99.966
			5	99.966
			5	99.966
02/07/2025	14:52:49.841	20		99.956
			20	99.956
			20	99.956
02/07/2025	14:52:09.726	1		99.956
			1	99.956
			1	99.956
02/07/2025	14:51:52.141	1		99.954
			1	99.954
			1	99.954
02/07/2025	14:51:17.973	25		99.978
			25	99.978
			25	99.978
02/07/2025	14:50:50.326	2		99.98
			2	99.98
			2	99.98
02/07/2025	14:50:32.692	3		99.974
			3	99.974
			3	99.974
02/07/2025	14:49:59.607	35		99.944
			35	99.944
			35	99.944
02/07/2025	14:49:23.595	2		99.954
			2	99.954
			2	99.954
02/07/2025	14:49:09.797	20		99.952
			20	99.952
			20	99.952
02/07/2025	14:49:08.361	100		99.944
			100	99.944
			100	99.944
02/07/2025	14:48:39.766	23		99.97
			23	99.97
			23	99.97
02/07/2025	14:47:52.910	10		99.988
			10	99.988
			10	99.988
02/07/2025	14:47:21.941	11		99.958
			11	99.958
			11	99.958
02/07/2025	14:47:17.377	10		99.964
			10	99.964
			10	99.964
02/07/2025	14:46:48.336	3		99.966
			3	99.966
			3	99.966
02/07/2025	14:46:47.089	14		99.99
			14	99.99
			14	99.99
02/07/2025	14:46:12.023	2		99.984
			2	99.984
			2	99.984
02/07/2025	14:46:07.030	15		99.982
			15	99.982
			15	99.982
02/07/2025	14:45:40.161	12		99.964
			12	99.964
			12	99.964
02/07/2025	14:45:35.588	2		99.964
			2	99.964
			2	99.964
02/07/2025	14:45:35.213	20		99.942
			20	99.942
			20	99.942
02/07/2025	14:44:24.723	1		99.96
			1	99.96
			1	99.96
02/07/2025	14:43:48.806	50		99.946
			50	99.946
			50	99.946
02/07/2025	14:43:42.465	2		99.934
			2	99.934
			2	99.934
02/07/2025	14:43:31.289	9		99.946
			9	99.946
			9	99.946
02/07/2025	14:43:23.488	7		99.946
			7	99.946
			7	99.946
02/07/2025	14:42:58.768	3		99.968
			3	99.968
			3	99.968
02/07/2025	14:41:32.217	5		99.976
			5	99.976
			5	99.976
02/07/2025	14:41:03.536	23		99.978
			23	99.978
			23	99.978
02/07/2025	14:41:02.550	3		99.96
			3	99.96
			3	99.96
02/07/2025	14:40:37.425	5		99.968
			5	99.968
			5	99.968
02/07/2025	14:40:27.336	1		99.97
			1	99.97
			1	99.97
02/07/2025	14:39:38.162	199		99.96
			199	99.96
			199	99.96
02/07/2025	14:39:11.737	8		100.008
			8	100.008
			8	100.008
02/07/2025	14:38:24.702	1		99.966
			1	99.966
			1	99.966
02/07/2025	14:36:53.726	2		99.982
			2	99.982
			2	99.982
02/07/2025	14:35:39.109	7		99.96
			7	99.96
			7	99.96
02/07/2025	14:35:35.546	100		99.954
			100	99.954
			100	99.954
02/07/2025	14:35:30.060	13		99.956
			13	99.956
			13	99.956
02/07/2025	14:35:12.826	20		99.958
			20	99.958
			20	99.958
02/07/2025	14:34:59.849	446		99.95
			446	99.95
			446	99.95
02/07/2025	14:34:36.463	50		99.96
			50	99.96
			50	99.96
02/07/2025	14:34:23.832	1		99.976
			1	99.976
			1	99.976
02/07/2025	14:33:39.126	2		99.956
			2	99.956
			2	99.956
02/07/2025	14:33:36.308	7		99.96
			7	99.96
			7	99.96
02/07/2025	14:33:26.947	7		99.922
			7	99.922
			7	99.922
02/07/2025	14:33:13.182	2		99.94
			2	99.94
			2	99.94
02/07/2025	14:33:04.655	8		99.968
			8	99.968
			8	99.968
02/07/2025	14:32:51.617	23		99.978
			23	99.978
			23	99.978
02/07/2025	14:32:45.449	17		99.988
			17	99.988
			17	99.988
02/07/2025	14:32:30.575	6		99.998
			6	99.998
			6	99.998
02/07/2025	14:31:42.574	1		100.008
			1	100.008
			1	100.008
02/07/2025	14:31:06.571	14 063		100.05
			14 063	100.05
			14 063	100.05
02/07/2025	14:31:00.305	9 001		100.024
			2	100.024
			10	100.024
			8 989	100.024
			1	100.024
			8 000	100.024
			1 000	100.024
02/07/2025	14:30:07.981	1 000		100.006
			1 000	100.006
			1 000	100.006
02/07/2025	14:29:56.135	5		99.984
			5	99.984
			5	99.984
02/07/2025	14:29:05.738	9		99.99
			9	99.99
			9	99.99
02/07/2025	14:28:46.267	3		99.99
			3	99.99
			3	99.99
02/07/2025	14:28:11.653	1		99.974
			1	99.974
			1	99.974
02/07/2025	14:28:10.902	10		99.962
			10	99.962
			10	99.962
02/07/2025	14:26:20.506	55		99.894
			55	99.894
			55	99.894
02/07/2025	14:25:23.453	1 000		99.92
			1 000	99.92
			1 000	99.92
02/07/2025	14:24:57.799	998		99.932
			998	99.932
			998	99.932
02/07/2025	14:24:47.719	212		99.90
			12	99.90
			212	99.90
			175	99.90
			25	99.90
02/07/2025	14:24:07.494	8		99.952
			8	99.952
			8	99.952
02/07/2025	14:23:11.962	510		99.99
			60	99.99
			50	99.99
			400	99.99
			510	99.99
02/07/2025	14:23:09.006	4		99.992
			4	99.992
			4	99.992
02/07/2025	14:23:07.890	50		99.994
			50	99.994
			50	99.994
02/07/2025	14:23:07.432	436		100.00
			436	100.00
			5	100.00
			4	100.00
			200	100.00
			100	100.00
			5	100.00
			48	100.00
			20	100.00
			3	100.00
			30	100.00
			4	100.00
			11	100.00
			6	100.00
02/07/2025	14:22:23.014	60		100.012
			60	100.012
			60	100.012
02/07/2025	14:22:07.305	50		100.05
			50	100.05
			50	100.05
02/07/2025	14:21:42.311	4		100.068
			4	100.068
			4	100.068
02/07/2025	14:21:20.729	1		100.054
			1	100.054
			1	100.054
02/07/2025	14:21:16.376	1		100.032
			1	100.032
			1	100.032
02/07/2025	14:20:13.360	500		100.028
			500	100.028
			500	100.028
02/07/2025	14:20:03.398	30		100.002
			30	100.002
			30	100.002
02/07/2025	14:20:03.257	68		100.02
			18	100.02
			50	100.02
			68	100.02
02/07/2025	14:18:57.750	1		100.036
			1	100.036
			1	100.036
02/07/2025	14:18:45.651	2		100.068
			2	100.068
			2	100.068
02/07/2025	14:18:41.986	2		100.084
			2	100.084
			2	100.084
02/07/2025	14:18:35.159	1 000		100.078
			1 000	100.078
			1 000	100.078
02/07/2025	14:18:04.274	100		100.10
			100	100.10
			100	100.10
02/07/2025	14:17:18.600	1		100.076
			1	100.076
			1	100.076
02/07/2025	14:16:26.466	1		100.104
			1	100.104
			1	100.104
02/07/2025	14:15:35.030	100		100.118
			100	100.118
			100	100.118
02/07/2025	14:15:30.149	100		100.04
			100	100.04
			100	100.04
02/07/2025	14:15:23.163	12		100.15
			12	100.15
			12	100.15
02/07/2025	14:15:23.066	2		100.16
			2	100.16
			2	100.16
02/07/2025	14:15:22.995	40		100.18
			40	100.18
			40	100.18
02/07/2025	14:15:22.905	5		100.20
			5	100.20
			5	100.20
02/07/2025	14:15:21.349	1		100.254
			1	100.254
			1	100.254
02/07/2025	14:15:08.372	9		100.308
			9	100.308
			9	100.308
02/07/2025	14:14:35.345	30		100.294
			30	100.294
			30	100.294
02/07/2025	14:14:22.871	6		100.276
			6	100.276
			6	100.276
02/07/2025	14:14:06.558	3		100.286
			3	100.286
			3	100.286
02/07/2025	14:14:06.421	4		100.286
			4	100.286
			4	100.286
02/07/2025	14:13:23.171	2		100.278
			2	100.278
			2	100.278
02/07/2025	14:12:35.648	5		100.294
			5	100.294
			5	100.294
02/07/2025	14:12:20.933	10		100.272
			10	100.272
			10	100.272
02/07/2025	14:12:07.234	2		100.284
			2	100.284
			2	100.284
02/07/2025	14:12:02.830	18		100.266
			18	100.266
			18	100.266
02/07/2025	14:11:04.991	1		100.264
			1	100.264
			1	100.264
02/07/2025	14:10:42.268	400		100.274
			400	100.274
			400	100.274
02/07/2025	14:10:00.357	1		100.258
			1	100.258
			1	100.258
02/07/2025	14:09:39.799	950		100.232
			950	100.232
			950	100.232
02/07/2025	14:09:32.195	1		100.258
			1	100.258
			1	100.258
02/07/2025	14:09:21.724	1		100.254
			1	100.254
			1	100.254
02/07/2025	14:09:11.081	47		100.258
			47	100.258
			47	100.258
02/07/2025	14:09:08.633	1		100.258
			1	100.258
			1	100.258
02/07/2025	14:08:27.759	950		100.264
			950	100.264
			950	100.264
02/07/2025	14:08:09.370	1		100.268
			1	100.268
			1	100.268
02/07/2025	14:07:41.693	2		100.254
			2	100.254
			2	100.254
02/07/2025	14:07:10.638	14		100.268
			14	100.268
			14	100.268
02/07/2025	14:06:09.606	5		100.244
			5	100.244
			5	100.244
02/07/2025	14:05:44.207	6		100.226
			6	100.226
			6	100.226
02/07/2025	14:05:22.638	1		100.238
			1	100.238
			1	100.238
02/07/2025	14:04:40.519	230		100.212
			230	100.212
			230	100.212
02/07/2025	14:04:14.309	15		100.218
			15	100.218
			15	100.218
02/07/2025	14:03:03.627	2		100.202
			2	100.202
			2	100.202
02/07/2025	14:02:40.876	1		100.224
			1	100.224
			1	100.224
02/07/2025	14:02:22.349	93		100.206
			93	100.206
			93	100.206
02/07/2025	14:02:06.539	3		100.212
			3	100.212
			3	100.212
02/07/2025	14:02:03.377	10		100.244
			10	100.244
			10	100.244
02/07/2025	14:01:29.293	6		100.246
			6	100.246
			6	100.246
02/07/2025	14:00:57.389	5		100.252
			5	100.252
			5	100.252
02/07/2025	13:59:49.724	1 598		100.296
			1 598	100.296
			1 598	100.296
02/07/2025	13:59:35.834	3		100.306
			3	100.306
			3	100.306
02/07/2025	13:59:32.011	1		100.302
			1	100.302
			1	100.302
02/07/2025	13:58:03.130	1		100.324
			1	100.324
			1	100.324
02/07/2025	13:57:35.857	74		100.296
			74	100.296
			74	100.296
02/07/2025	13:57:13.267	11		100.294
			11	100.294
			11	100.294
02/07/2025	13:57:09.697	11		100.276
			11	100.276
			11	100.276
02/07/2025	13:57:06.349	99		100.288
			99	100.288
			99	100.288
02/07/2025	13:56:44.435	3		100.274
			3	100.274
			3	100.274
02/07/2025	13:55:16.472	7		100.244
			7	100.244
			7	100.244
02/07/2025	13:55:05.810	15		100.228
			15	100.228
			15	100.228
02/07/2025	13:54:56.982	199		100.218
			199	100.218
			199	100.218
02/07/2025	13:54:44.002	10		100.206
			10	100.206
			10	100.206
02/07/2025	13:54:13.550	28		100.206
			28	100.206
			28	100.206
02/07/2025	13:53:16.536	2		100.242
			2	100.242
			2	100.242
02/07/2025	13:53:04.531	50		100.258
			50	100.258
			50	100.258
02/07/2025	13:52:34.331	4		100.242
			4	100.242
			4	100.242
02/07/2025	13:52:28.752	1		100.242
			1	100.242
			1	100.242
02/07/2025	13:51:56.045	8		100.256
			8	100.256
			8	100.256
02/07/2025	13:51:20.308	100		100.278
			100	100.278
			100	100.278
02/07/2025	13:51:09.907	2		100.288
			2	100.288
			2	100.288
02/07/2025	13:50:24.273	12		100.284
			12	100.284
			12	100.284
02/07/2025	13:49:54.127	110		100.316
			110	100.316
			110	100.316
02/07/2025	13:49:43.841	1		100.324
			1	100.324
			1	100.324
02/07/2025	13:49:40.421	25		100.316
			25	100.316
			25	100.316
02/07/2025	13:49:38.069	116		100.328
			116	100.328
			116	100.328
02/07/2025	13:49:28.268	1		100.324
			1	100.324
			1	100.324
02/07/2025	13:48:07.221	1		100.358
			1	100.358
			1	100.358
02/07/2025	13:46:59.311	2		100.378
			2	100.378
			2	100.378
02/07/2025	13:46:45.860	1		100.356
			1	100.356
			1	100.356
02/07/2025	13:46:44.496	11		100.375
			11	100.375
			11	100.375
02/07/2025	13:45:55.801	4		100.374
			4	100.374
			4	100.374
02/07/2025	13:45:05.070	40		100.366
			40	100.366
			40	100.366
02/07/2025	13:44:17.115	10		100.374
			10	100.374
			10	100.374
02/07/2025	13:43:43.113	2		100.368
			2	100.368
			2	100.368
02/07/2025	13:41:16.810	5		100.362
			5	100.362
			5	100.362
02/07/2025	13:41:03.830	2		100.374
			2	100.374
			2	100.374
02/07/2025	13:40:57.895	3		100.362
			3	100.362
			3	100.362
02/07/2025	13:40:44.117	10		100.352
			10	100.352
			10	100.352
02/07/2025	13:40:09.999	1		100.364
			1	100.364
			1	100.364
02/07/2025	13:40:07.086	1		100.352
			1	100.352
			1	100.352
02/07/2025	13:40:04.968	1		100.364
			1	100.364
			1	100.364
02/07/2025	13:39:16.603	3		100.344
			3	100.344
			3	100.344
02/07/2025	13:39:12.301	19		100.344
			19	100.344
			19	100.344
02/07/2025	13:39:09.642	1		100.326
			1	100.326
			1	100.326
02/07/2025	13:39:06.692	355		100.344
			355	100.344
			355	100.344
02/07/2025	13:37:28.991	400		100.316
			400	100.316
			400	100.316
02/07/2025	13:37:11.211	1		100.348
			1	100.348
			1	100.348
02/07/2025	13:36:48.347	6		100.338
			6	100.338
			6	100.338
02/07/2025	13:36:35.902	5		100.344
			5	100.344
			5	100.344
02/07/2025	13:36:14.365	1		100.348
			1	100.348
			1	100.348
02/07/2025	13:36:05.164	1		100.344
			1	100.344
			1	100.344
02/07/2025	13:36:04.734	22		100.344
			22	100.344
			22	100.344
02/07/2025	13:35:53.025	20		100.332
			20	100.332
			20	100.332
02/07/2025	13:35:16.720	5		100.332
			5	100.332
			5	100.332
02/07/2025	13:35:06.853	40		100.346
			40	100.346
			40	100.346
02/07/2025	13:34:24.294	1 000		100.296
			1 000	100.296
			1 000	100.296
02/07/2025	13:33:47.672	5		100.308
			5	100.308
			5	100.308
02/07/2025	13:32:59.055	11		100.344
			11	100.344
			11	100.344
02/07/2025	13:31:29.702	19		100.312
			19	100.312
			19	100.312
02/07/2025	13:31:12.502	60		100.306
			60	100.306
			60	100.306
02/07/2025	13:29:55.438	100		100.334
			100	100.334
			100	100.334
02/07/2025	13:29:52.932	29		100.312
			29	100.312
			29	100.312
02/07/2025	13:29:10.171	94		100.296
			94	100.296
			94	100.296
02/07/2025	13:28:50.831	15		100.292
			15	100.292
			15	100.292
02/07/2025	13:28:38.234	5		100.308
			5	100.308
			5	100.308
02/07/2025	13:26:03.129	5		100.282
			5	100.282
			5	100.282
02/07/2025	13:25:10.036	5		100.278
			5	100.278
			5	100.278
02/07/2025	13:24:42.225	2		100.268
			2	100.268
			2	100.268
02/07/2025	13:24:29.130	1		100.264
			1	100.264
			1	100.264
02/07/2025	13:24:27.975	3		100.252
			3	100.252
			3	100.252
02/07/2025	13:24:00.996	100		100.264
			100	100.264
			100	100.264
02/07/2025	13:23:19.726	10		100.268
			10	100.268
			10	100.268
02/07/2025	13:22:11.463	4		100.262
			4	100.262
			4	100.262
02/07/2025	13:22:05.208	1		100.262
			1	100.262
			1	100.262
02/07/2025	13:22:01.332	2		100.274
			2	100.274
			2	100.274
02/07/2025	13:21:33.979	5		100.264
			5	100.264
			5	100.264
02/07/2025	13:20:53.162	10		100.278
			10	100.278
			10	100.278
02/07/2025	13:19:57.091	1		100.262
			1	100.262
			1	100.262
02/07/2025	13:19:53.570	20		100.268
			20	100.268
			20	100.268
02/07/2025	13:19:52.668	149		100.268
			149	100.268
			149	100.268
02/07/2025	13:19:43.023	6		100.268
			6	100.268
			6	100.268
02/07/2025	13:19:03.772	8		100.264
			8	100.264
			8	100.264
02/07/2025	13:18:06.308	11		100.232
			11	100.232
			11	100.232
02/07/2025	13:17:46.233	2		100.232
			2	100.232
			2	100.232
02/07/2025	13:16:58.147	167		100.226
			167	100.226
			167	100.226
02/07/2025	13:16:31.377	6		100.244
			6	100.244
			6	100.244
02/07/2025	13:16:29.067	3		100.226
			3	100.226
			3	100.226
02/07/2025	13:16:14.977	1		100.244
			1	100.244
			1	100.244
02/07/2025	13:14:22.097	1		100.242
			1	100.242
			1	100.242
02/07/2025	13:14:11.637	6		100.236
			6	100.236
			6	100.236
02/07/2025	13:13:52.539	12		100.242
			12	100.242
			12	100.242
02/07/2025	13:13:38.030	1		100.258
			1	100.258
			1	100.258
02/07/2025	13:12:19.128	16		100.218
			16	100.218
			16	100.218
02/07/2025	13:11:40.895	1		100.256
			1	100.256
			1	100.256
02/07/2025	13:11:12.480	6		100.256
			6	100.256
			6	100.256
02/07/2025	13:11:00.245	10		100.214
			10	100.214
			10	100.214
02/07/2025	13:10:58.295	5		100.252
			5	100.252
			5	100.252
02/07/2025	13:10:47.223	5		100.256
			5	100.256
			5	100.256
02/07/2025	13:10:46.539	1		100.256
			1	100.256
			1	100.256
02/07/2025	13:10:01.649	1		100.28
			1	100.28
			1	100.28
02/07/2025	13:09:57.728	1		100.268
			1	100.268
			1	100.268
02/07/2025	13:09:55.258	10		100.268
			10	100.268
			10	100.268
02/07/2025	13:09:40.820	5		100.264
			5	100.264
			5	100.264
02/07/2025	13:09:34.281	5		100.268
			5	100.268
			5	100.268
02/07/2025	13:09:33.536	6		100.268
			6	100.268
			6	100.268
02/07/2025	13:09:29.228	1		100.264
			1	100.264
			1	100.264
02/07/2025	13:09:29.149	1		100.264
			1	100.264
			1	100.264
02/07/2025	13:08:48.793	5		100.246
			5	100.246
			5	100.246

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: 100.6201 / Ask: 100.6699
Volume: 13 791
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 15:37:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice