Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2180

2075

100.604

Date	Time	Volume	Order Volume	Price
06/06/2025	21:59:37.716	1		100.604
			1	100.604
			1	100.604
06/06/2025	21:59:35.423	25		100.612
			25	100.612
			25	100.612
06/06/2025	21:58:20.032	4		100.578
			4	100.578
			4	100.578
06/06/2025	21:57:41.326	2		100.604
			2	100.604
			2	100.604
06/06/2025	21:57:37.158	7		100.60
			7	100.60
			7	100.60
06/06/2025	21:55:22.309	1		100.682
			1	100.682
			1	100.682
06/06/2025	21:54:50.152	9		100.73
			9	100.73
			9	100.73
06/06/2025	21:54:07.248	980		100.59
			980	100.59
			980	100.59
06/06/2025	21:54:07.123	1 002		100.59
			2	100.59
			1 000	100.59
			1 002	100.59
06/06/2025	21:53:55.585	1 000		100.59
			1 000	100.59
			1 000	100.59
06/06/2025	21:53:26.845	3		100.692
			3	100.692
			3	100.692
06/06/2025	21:52:27.630	106		100.60
			106	100.60
			106	100.60
06/06/2025	21:51:37.696	55		100.542
			55	100.542
			55	100.542
06/06/2025	21:48:34.365	10		100.634
			10	100.634
			10	100.634
06/06/2025	21:47:10.406	70		100.624
			70	100.624
			70	100.624
06/06/2025	21:46:22.302	5		100.644
			5	100.644
			5	100.644
06/06/2025	21:45:43.542	81		100.558
			81	100.558
			81	100.558
06/06/2025	21:44:25.263	15		100.578
			15	100.578
			15	100.578
06/06/2025	21:43:56.830	100		100.486
			100	100.486
			100	100.486
06/06/2025	21:43:04.176	2		100.48
			2	100.48
			2	100.48
06/06/2025	21:42:31.330	1		100.582
			1	100.582
			1	100.582
06/06/2025	21:41:31.001	180		100.508
			180	100.508
			180	100.508
06/06/2025	21:38:52.860	3		100.586
			3	100.586
			3	100.586
06/06/2025	21:38:26.316	10		100.616
			10	100.616
			10	100.616
06/06/2025	21:38:10.137	2		100.618
			2	100.618
			2	100.618
06/06/2025	21:37:32.091	201		100.544
			201	100.544
			201	100.544
06/06/2025	21:37:21.374	35		100.64
			35	100.64
			35	100.64
06/06/2025	21:34:53.877	400		100.524
			400	100.524
			400	100.524
06/06/2025	21:34:30.819	5		100.53
			5	100.53
			5	100.53
06/06/2025	21:29:13.756	50		100.638
			50	100.638
			50	100.638
06/06/2025	21:28:41.199	1		100.628
			1	100.628
			1	100.628
06/06/2025	21:28:32.792	600		100.638
			600	100.638
			600	100.638
06/06/2025	21:27:04.102	10		100.564
			10	100.564
			10	100.564
06/06/2025	21:26:59.037	80		100.652
			80	100.652
			80	100.652
06/06/2025	21:23:41.108	2		100.512
			2	100.512
			2	100.512
06/06/2025	21:21:29.579	22		100.61
			22	100.61
			22	100.61
06/06/2025	21:19:25.618	2		100.544
			2	100.544
			2	100.544
06/06/2025	21:18:14.612	3		100.536
			3	100.536
			3	100.536
06/06/2025	21:17:48.844	2		100.554
			2	100.554
			2	100.554
06/06/2025	21:15:21.224	36		100.558
			36	100.558
			36	100.558
06/06/2025	21:13:11.747	1		100.662
			1	100.662
			1	100.662
06/06/2025	21:12:20.447	30		100.564
			30	100.564
			30	100.564
06/06/2025	21:11:33.604	44		100.658
			44	100.658
			44	100.658
06/06/2025	21:11:26.310	60		100.658
			60	100.658
			60	100.658
06/06/2025	21:11:11.363	1		100.582
			1	100.582
			1	100.582
06/06/2025	21:10:18.951	99		100.572
			99	100.572
			99	100.572
06/06/2025	21:04:50.147	50		100.708
			50	100.708
			50	100.708
06/06/2025	21:04:23.271	1		100.61
			1	100.61
			1	100.61
06/06/2025	21:02:45.616	8		100.70
			8	100.70
			8	100.70
06/06/2025	21:02:29.411	2		100.702
			2	100.702
			2	100.702
06/06/2025	21:02:19.675	6		100.614
			6	100.614
			6	100.614
06/06/2025	21:02:06.566	9		100.708
			9	100.708
			9	100.708
06/06/2025	21:00:18.444	2		100.696
			2	100.696
			2	100.696
06/06/2025	20:59:36.145	3		100.624
			3	100.624
			3	100.624
06/06/2025	20:58:51.695	1		100.722
			1	100.722
			1	100.722
06/06/2025	20:58:09.524	150		100.652
			150	100.652
			150	100.652
06/06/2025	20:57:58.483	1		100.746
			1	100.746
			1	100.746
06/06/2025	20:57:35.958	1		100.736
			1	100.736
			1	100.736
06/06/2025	20:54:19.675	100		100.734
			100	100.734
			100	100.734
06/06/2025	20:53:45.075	3		100.636
			3	100.636
			3	100.636
06/06/2025	20:53:27.875	1		100.724
			1	100.724
			1	100.724
06/06/2025	20:53:00.011	1		100.728
			1	100.728
			1	100.728
06/06/2025	20:52:58.424	1		100.642
			1	100.642
			1	100.642
06/06/2025	20:50:15.971	7		100.61
			7	100.61
			7	100.61
06/06/2025	20:46:50.658	12		100.722
			12	100.722
			12	100.722
06/06/2025	20:46:22.878	1		100.62
			1	100.62
			1	100.62
06/06/2025	20:44:36.528	22		100.636
			22	100.636
			22	100.636
06/06/2025	20:44:32.590	1		100.702
			1	100.702
			1	100.702
06/06/2025	20:44:08.764	297		100.72
			297	100.72
			297	100.72
06/06/2025	20:42:22.235	15		100.706
			15	100.706
			15	100.706
06/06/2025	20:41:56.996	1		100.712
			1	100.712
			1	100.712
06/06/2025	20:41:39.672	1		100.644
			1	100.644
			1	100.644
06/06/2025	20:41:04.944	3		100.636
			3	100.636
			3	100.636
06/06/2025	20:41:01.528	1		100.728
			1	100.728
			1	100.728
06/06/2025	20:40:53.072	2		100.728
			2	100.728
			2	100.728
06/06/2025	20:40:44.329	3		100.72
			3	100.72
			3	100.72
06/06/2025	20:39:08.811	30		100.746
			30	100.746
			30	100.746
06/06/2025	20:38:19.810	2		100.736
			2	100.736
			2	100.736
06/06/2025	20:37:43.582	1		100.75
			1	100.75
			1	100.75
06/06/2025	20:37:11.677	1		100.762
			1	100.762
			1	100.762
06/06/2025	20:36:53.564	1		100.784
			1	100.784
			1	100.784
06/06/2025	20:36:37.883	30		100.774
			30	100.774
			30	100.774
06/06/2025	20:36:33.103	25		100.754
			25	100.754
			25	100.754
06/06/2025	20:36:19.641	23		100.672
			23	100.672
			23	100.672
06/06/2025	20:36:05.847	3		100.698
			3	100.698
			3	100.698
06/06/2025	20:35:52.669	6		100.692
			6	100.692
			6	100.692
06/06/2025	20:35:41.646	3		100.776
			3	100.776
			3	100.776
06/06/2025	20:35:22.971	6		100.776
			6	100.776
			6	100.776
06/06/2025	20:32:32.926	1 000		100.682
			1 000	100.682
			1 000	100.682
06/06/2025	20:32:26.459	1		100.768
			1	100.768
			1	100.768
06/06/2025	20:32:02.019	1 000		100.692
			1 000	100.692
			1 000	100.692
06/06/2025	20:31:54.803	1 000		100.702
			1 000	100.702
			1 000	100.702
06/06/2025	20:31:49.511	6 000		100.70
			6 000	100.70
			6 000	100.70
06/06/2025	20:31:48.055	5 265		100.70
			2 463	100.70
			2 802	100.70
			5 265	100.70
06/06/2025	20:31:03.422	1		100.676
			1	100.676
			1	100.676
06/06/2025	20:30:59.493	3		100.75
			3	100.75
			3	100.75
06/06/2025	20:30:49.032	25		100.756
			25	100.756
			25	100.756
06/06/2025	20:30:43.496	1		100.686
			1	100.686
			1	100.686
06/06/2025	20:30:01.142	1		100.702
			1	100.702
			1	100.702
06/06/2025	20:29:14.440	1		100.704
			1	100.704
			1	100.704
06/06/2025	20:28:34.012	60		100.662
			60	100.662
			60	100.662
06/06/2025	20:27:05.925	12		100.626
			12	100.626
			12	100.626
06/06/2025	20:26:52.246	1		100.70
			1	100.70
			1	100.70
06/06/2025	20:26:03.547	1		100.726
			1	100.726
			1	100.726
06/06/2025	20:24:59.646	5		100.68
			5	100.68
			5	100.68
06/06/2025	20:24:35.639	6		100.77
			6	100.77
			6	100.77
06/06/2025	20:24:28.741	2		100.77
			2	100.77
			2	100.77
06/06/2025	20:24:17.319	33		100.704
			33	100.704
			33	100.704
06/06/2025	20:23:39.659	98		100.688
			98	100.688
			98	100.688
06/06/2025	20:23:33.981	3		100.684
			3	100.684
			3	100.684
06/06/2025	20:21:29.968	1		100.768
			1	100.768
			1	100.768
06/06/2025	20:20:38.972	1 589		100.722
			1 589	100.722
			1 589	100.722
06/06/2025	20:20:36.142	8		100.722
			8	100.722
			8	100.722
06/06/2025	20:19:41.455	3		100.724
			3	100.724
			3	100.724
06/06/2025	20:18:53.539	2		100.698
			2	100.698
			2	100.698
06/06/2025	20:18:46.453	50		100.76
			50	100.76
			50	100.76
06/06/2025	20:15:51.057	30		100.774
			30	100.774
			30	100.774
06/06/2025	20:14:25.671	2		100.684
			2	100.684
			2	100.684
06/06/2025	20:14:00.202	3		100.682
			3	100.682
			3	100.682
06/06/2025	20:12:53.358	1		100.746
			1	100.746
			1	100.746
06/06/2025	20:11:57.606	2		100.754
			2	100.754
			2	100.754
06/06/2025	20:11:30.439	1		100.694
			1	100.694
			1	100.694
06/06/2025	20:09:49.617	1		100.722
			1	100.722
			1	100.722
06/06/2025	20:08:30.166	5		100.648
			5	100.648
			5	100.648
06/06/2025	20:07:45.535	2		100.704
			2	100.704
			2	100.704
06/06/2025	20:07:12.351	3		100.716
			3	100.716
			3	100.716
06/06/2025	20:07:01.478	24		100.716
			24	100.716
			24	100.716
06/06/2025	20:04:24.230	60		100.682
			60	100.682
			60	100.682
06/06/2025	20:03:46.799	15		100.758
			15	100.758
			15	100.758
06/06/2025	20:03:17.721	100		100.70
			100	100.70
			100	100.70
06/06/2025	20:02:59.367	30		100.756
			30	100.756
			30	100.756
06/06/2025	20:00:56.722	424		100.60
			197	100.60
			424	100.60
			227	100.60
06/06/2025	20:00:56.596	1 000		100.60
			1 000	100.60
			1 000	100.60
06/06/2025	20:00:56.427	1 000		100.60
			1 000	100.60
			1 000	100.60
06/06/2025	20:00:30.010	1 000		100.60
			1 000	100.60
			1 000	100.60
06/06/2025	20:00:13.875	4		100.588
			4	100.588
			4	100.588
06/06/2025	19:59:59.479	1		100.598
			1	100.598
			1	100.598
06/06/2025	19:59:04.887	84		100.598
			84	100.598
			84	100.598
06/06/2025	19:58:59.912	1		100.558
			1	100.558
			1	100.558
06/06/2025	19:57:03.488	2		100.598
			2	100.598
			2	100.598
06/06/2025	19:56:25.372	84		100.598
			84	100.598
			84	100.598
06/06/2025	19:56:25.062	5		100.538
			5	100.538
			5	100.538
06/06/2025	19:55:48.199	32		100.598
			32	100.598
			32	100.598
06/06/2025	19:55:46.707	2		100.598
			2	100.598
			2	100.598
06/06/2025	19:55:35.635	5		100.57
			5	100.57
			5	100.57
06/06/2025	19:52:47.885	199		100.562
			199	100.562
			199	100.562
06/06/2025	19:52:46.559	1 050		100.562
			1 050	100.562
			338	100.562
			712	100.562
06/06/2025	19:52:23.288	1		100.60
			1	100.60
			1	100.60
06/06/2025	19:51:03.604	12		100.60
			12	100.60
			12	100.60
06/06/2025	19:49:35.487	1		100.54
			1	100.54
			1	100.54
06/06/2025	19:49:19.767	1		100.598
			1	100.598
			1	100.598
06/06/2025	19:49:11.148	3		100.542
			3	100.542
			3	100.542
06/06/2025	19:49:00.986	1		100.598
			1	100.598
			1	100.598
06/06/2025	19:48:19.644	541		100.566
			541	100.566
			541	100.566
06/06/2025	19:47:35.656	1		100.548
			1	100.548
			1	100.548
06/06/2025	19:46:56.729	70		100.562
			70	100.562
			70	100.562
06/06/2025	19:44:57.338	1		100.60
			1	100.60
			1	100.60
06/06/2025	19:44:26.190	160		100.60
			160	100.60
			160	100.60
06/06/2025	19:43:07.831	30		100.598
			30	100.598
			30	100.598
06/06/2025	19:41:28.442	99		100.60
			99	100.60
			99	100.60
06/06/2025	19:38:40.225	5		100.598
			5	100.598
			5	100.598
06/06/2025	19:37:47.900	4		100.566
			4	100.566
			4	100.566
06/06/2025	19:37:42.377	57		100.584
			57	100.584
			57	100.584
06/06/2025	19:37:22.686	39		100.56
			39	100.56
			39	100.56
06/06/2025	19:36:55.369	1		100.586
			1	100.586
			1	100.586
06/06/2025	19:36:13.899	10		100.594
			10	100.594
			10	100.594
06/06/2025	19:35:56.760	2		100.59
			2	100.59
			2	100.59
06/06/2025	19:35:29.714	5		100.564
			5	100.564
			5	100.564
06/06/2025	19:34:43.797	497		100.554
			497	100.554
			497	100.554
06/06/2025	19:33:44.565	2		100.474
			2	100.474
			2	100.474
06/06/2025	19:33:11.045	1		100.528
			1	100.528
			1	100.528
06/06/2025	19:31:50.860	13		100.556
			13	100.556
			13	100.556
06/06/2025	19:31:15.177	4		100.548
			4	100.548
			4	100.548
06/06/2025	19:31:06.903	10		100.54
			10	100.54
			10	100.54
06/06/2025	19:30:53.604	2		100.458
			2	100.458
			2	100.458
06/06/2025	19:30:11.619	100		100.45
			100	100.45
			100	100.45
06/06/2025	19:29:49.867	1		100.512
			1	100.512
			1	100.512
06/06/2025	19:29:32.265	28		100.44
			28	100.44
			28	100.44
06/06/2025	19:29:17.100	10		100.51
			10	100.51
			10	100.51
06/06/2025	19:29:05.077	18		100.46
			3	100.46
			15	100.46
			18	100.46
06/06/2025	19:28:55.563	5		100.52
			5	100.52
			5	100.52
06/06/2025	19:26:26.815	50		100.494
			50	100.494
			50	100.494
06/06/2025	19:25:12.526	1		100.524
			1	100.524
			1	100.524
06/06/2025	19:24:30.960	1		100.538
			1	100.538
			1	100.538
06/06/2025	19:23:05.706	2		100.506
			2	100.506
			2	100.506
06/06/2025	19:21:25.755	29		100.416
			29	100.416
			29	100.416
06/06/2025	19:19:49.365	10		100.474
			10	100.474
			10	100.474
06/06/2025	19:19:40.729	2		100.474
			2	100.474
			2	100.474
06/06/2025	19:17:57.659	1		100.318
			1	100.318
			1	100.318
06/06/2025	19:17:54.459	25		100.314
			25	100.314
			25	100.314
06/06/2025	19:17:25.348	1		100.316
			1	100.316
			1	100.316
06/06/2025	19:17:07.741	1		100.39
			1	100.39
			1	100.39
06/06/2025	19:16:09.920	23		100.316
			23	100.316
			23	100.316
06/06/2025	19:15:50.891	7		100.37
			7	100.37
			7	100.37
06/06/2025	19:15:09.011	4		100.332
			4	100.332
			4	100.332
06/06/2025	19:15:06.067	57		100.32
			57	100.32
			57	100.32
06/06/2025	19:14:32.626	10		100.42
			10	100.42
			10	100.42
06/06/2025	19:13:11.590	260		100.32
			260	100.32
			260	100.32
06/06/2025	19:12:57.547	1		100.362
			1	100.362
			1	100.362
06/06/2025	19:12:48.189	1		100.308
			1	100.308
			1	100.308
06/06/2025	19:12:24.250	2		100.272
			2	100.272
			2	100.272
06/06/2025	19:12:08.040	1		100.33
			1	100.33
			1	100.33
06/06/2025	19:11:43.915	5		100.346
			5	100.346
			5	100.346
06/06/2025	19:11:39.097	17		100.276
			17	100.276
			17	100.276
06/06/2025	19:10:46.645	4		100.306
			4	100.306
			4	100.306
06/06/2025	19:10:02.646	115		100.394
			115	100.394
			115	100.394
06/06/2025	19:09:58.692	100		100.412
			100	100.412
			100	100.412
06/06/2025	19:09:38.521	29		100.414
			29	100.414
			29	100.414
06/06/2025	19:07:28.893	3		100.40
			3	100.40
			3	100.40
06/06/2025	19:05:49.072	3		100.444
			3	100.444
			3	100.444
06/06/2025	19:05:13.015	20		100.356
			20	100.356
			20	100.356
06/06/2025	19:04:56.417	29		100.42
			29	100.42
			29	100.42
06/06/2025	19:03:00.508	50		100.432
			50	100.432
			50	100.432
06/06/2025	19:02:43.769	1		100.446
			1	100.446
			1	100.446
06/06/2025	19:02:28.744	1		100.465
			1	100.465
			1	100.465
06/06/2025	19:02:06.106	14		100.496
			14	100.496
			14	100.496
06/06/2025	19:01:55.631	2		100.422
			2	100.422
			2	100.422
06/06/2025	19:01:14.663	10		100.466
			10	100.466
			10	100.466
06/06/2025	19:00:59.384	3		100.408
			3	100.408
			3	100.408
06/06/2025	19:00:44.597	2		100.492
			2	100.492
			2	100.492
06/06/2025	19:00:01.030	1		100.458
			1	100.458
			1	100.458
06/06/2025	18:56:19.856	1		100.342
			1	100.342
			1	100.342
06/06/2025	18:56:11.408	3		100.33
			3	100.33
			3	100.33
06/06/2025	18:55:51.989	9		100.258
			9	100.258
			9	100.258
06/06/2025	18:55:48.866	2		100.35
			2	100.35
			2	100.35
06/06/2025	18:55:01.264	121		100.35
			121	100.35
			121	100.35
06/06/2025	18:53:29.873	10		100.406
			10	100.406
			10	100.406
06/06/2025	18:53:05.839	25		100.40
			25	100.40
			25	100.40
06/06/2025	18:52:53.020	22		100.342
			22	100.342
			22	100.342
06/06/2025	18:52:40.143	1		100.354
			1	100.354
			1	100.354
06/06/2025	18:52:26.664	111		100.348
			111	100.348
			111	100.348
06/06/2025	18:50:14.831	50		100.474
			50	100.474
			50	100.474
06/06/2025	18:49:33.413	30		100.474
			30	100.474
			30	100.474
06/06/2025	18:49:10.117	1		100.40
			1	100.40
			1	100.40
06/06/2025	18:48:09.726	1		100.36
			1	100.36
			1	100.36
06/06/2025	18:48:05.064	32		100.364
			32	100.364
			32	100.364
06/06/2025	18:46:37.636	11		100.342
			11	100.342
			11	100.342
06/06/2025	18:46:35.663	10		100.34
			10	100.34
			10	100.34
06/06/2025	18:45:47.421	25		100.322
			25	100.322
			25	100.322
06/06/2025	18:45:06.697	2 000		100.392
			2 000	100.392
			2 000	100.392
06/06/2025	18:45:03.686	85		100.394
			85	100.394
			85	100.394
06/06/2025	18:44:36.429	5		100.352
			5	100.352
			5	100.352
06/06/2025	18:44:21.578	1		100.374
			1	100.374
			1	100.374
06/06/2025	18:43:13.106	160		100.462
			160	100.462
			160	100.462
06/06/2025	18:41:52.555	100		100.462
			100	100.462
			100	100.462
06/06/2025	18:40:35.479	145		100.482
			145	100.482
			145	100.482
06/06/2025	18:40:30.379	20		100.494
			20	100.494
			20	100.494
06/06/2025	18:40:25.662	40		100.486
			40	100.486
			40	100.486
06/06/2025	18:40:22.187	594		100.474
			594	100.474
			594	100.474
06/06/2025	18:40:18.473	8		100.474
			8	100.474
			8	100.474
06/06/2025	18:38:08.591	4		100.56
			4	100.56
			4	100.56
06/06/2025	18:38:00.084	1		100.48
			1	100.48
			1	100.48
06/06/2025	18:37:29.632	1		100.538
			1	100.538
			1	100.538
06/06/2025	18:36:50.288	1		100.56
			1	100.56
			1	100.56
06/06/2025	18:36:39.325	1		100.552
			1	100.552
			1	100.552
06/06/2025	18:36:28.424	5		100.534
			5	100.534
			5	100.534
06/06/2025	18:35:48.079	4		100.464
			4	100.464
			4	100.464
06/06/2025	18:35:03.661	1		100.49
			1	100.49
			1	100.49
06/06/2025	18:34:23.789	1		100.548
			1	100.548
			1	100.548
06/06/2025	18:33:22.107	10		100.506
			10	100.506
			10	100.506
06/06/2025	18:33:16.759	3		100.506
			3	100.506
			3	100.506
06/06/2025	18:33:13.450	15		100.562
			15	100.562
			15	100.562
06/06/2025	18:32:53.019	2		100.57
			2	100.57
			2	100.57
06/06/2025	18:32:38.397	50		100.558
			50	100.558
			50	100.558
06/06/2025	18:31:46.205	3		100.566
			3	100.566
			3	100.566
06/06/2025	18:31:44.796	40		100.566
			40	100.566
			40	100.566
06/06/2025	18:31:34.531	1		100.566
			1	100.566
			1	100.566
06/06/2025	18:30:43.408	1		100.594
			1	100.594
			1	100.594
06/06/2025	18:30:35.944	140		100.54
			140	100.54
			140	100.54
06/06/2025	18:30:20.499	17		100.544
			17	100.544
			17	100.544
06/06/2025	18:29:52.778	1		100.546
			1	100.546
			1	100.546
06/06/2025	18:29:38.886	2		100.544
			2	100.544
			2	100.544
06/06/2025	18:28:13.260	4		100.474
			4	100.474
			4	100.474
06/06/2025	18:27:33.535	5		100.49
			5	100.49
			5	100.49
06/06/2025	18:24:55.712	130		100.488
			130	100.488
			130	100.488
06/06/2025	18:23:52.945	1		100.494
			1	100.494
			1	100.494
06/06/2025	18:23:15.302	100		100.54
			100	100.54
			100	100.54
06/06/2025	18:23:01.494	10		100.482
			10	100.482
			10	100.482
06/06/2025	18:22:08.995	487		100.55
			487	100.55
			487	100.55
06/06/2025	18:22:08.870	1 000		100.55
			1 000	100.55
			1 000	100.55
06/06/2025	18:21:58.236	1 000		100.55
			1 000	100.55
			1 000	100.55
06/06/2025	18:21:39.684	1 000		100.55
			1 000	100.55
			1 000	100.55
06/06/2025	18:21:39.363	1		100.55
			1	100.55
			1	100.55
06/06/2025	18:21:02.149	3		100.566
			3	100.566
			3	100.566
06/06/2025	18:20:41.732	12		100.55
			12	100.55
			12	100.55
06/06/2025	18:18:39.759	2		100.56
			2	100.56
			2	100.56
06/06/2025	18:17:33.617	34		100.54
			34	100.54
			34	100.54
06/06/2025	18:17:32.272	99		100.602
			99	100.602
			99	100.602
06/06/2025	18:17:19.950	9		100.544
			9	100.544
			9	100.544
06/06/2025	18:16:52.107	55		100.53
			55	100.53
			55	100.53
06/06/2025	18:16:31.354	25		100.548
			25	100.548
			25	100.548
06/06/2025	18:15:55.343	10		100.578
			10	100.578
			10	100.578
06/06/2025	18:14:50.453	1		100.644
			1	100.644
			1	100.644
06/06/2025	18:13:34.314	3		100.65
			3	100.65
			3	100.65
06/06/2025	18:11:51.271	1		100.642
			1	100.642
			1	100.642
06/06/2025	18:08:05.746	3		100.522
			3	100.522
			3	100.522
06/06/2025	18:07:55.336	10		100.578
			10	100.578
			10	100.578
06/06/2025	18:07:48.262	2		100.574
			2	100.574
			2	100.574
06/06/2025	18:07:45.823	1		100.576
			1	100.576
			1	100.576
06/06/2025	18:07:24.589	1		100.596
			1	100.596
			1	100.596
06/06/2025	18:04:24.623	17		100.502
			17	100.502
			17	100.502
06/06/2025	18:03:52.180	1		100.478
			1	100.478
			1	100.478
06/06/2025	18:03:50.051	5		100.482
			5	100.482
			5	100.482
06/06/2025	18:01:36.434	29		100.5475
			29	100.5475
			29	100.5475
06/06/2025	18:01:19.892	8		100.578
			8	100.578
			8	100.578
06/06/2025	18:00:36.263	10		100.576
			10	100.576
			10	100.576
06/06/2025	17:59:53.816	20		100.512
			20	100.512
			20	100.512
06/06/2025	17:58:27.226	32		100.536
			32	100.536
			32	100.536
06/06/2025	17:58:01.126	3		100.49
			3	100.49
			3	100.49
06/06/2025	17:57:00.505	18		100.506
			18	100.506
			18	100.506
06/06/2025	17:56:12.795	50		100.60
			50	100.60
			50	100.60
06/06/2025	17:55:55.722	1		100.594
			1	100.594
			1	100.594
06/06/2025	17:54:32.899	3		100.576
			3	100.576
			3	100.576
06/06/2025	17:53:58.677	80		100.556
			80	100.556
			80	100.556
06/06/2025	17:52:42.027	1		100.572
			1	100.572
			1	100.572
06/06/2025	17:52:04.296	25		100.588
			25	100.588
			25	100.588
06/06/2025	17:51:30.353	11		100.54
			11	100.54
			11	100.54
06/06/2025	17:51:22.891	100		100.606
			100	100.606
			100	100.606
06/06/2025	17:51:14.063	10		100.608
			10	100.608
			10	100.608
06/06/2025	17:50:27.935	195		100.55
			195	100.55
			195	100.55
06/06/2025	17:50:01.000	1		100.522
			1	100.522
			1	100.522
06/06/2025	17:49:45.120	5		100.508
			5	100.508
			5	100.508
06/06/2025	17:49:22.148	45		100.56
			45	100.56
			45	100.56
06/06/2025	17:49:21.396	50		100.552
			50	100.552
			50	100.552
06/06/2025	17:49:14.251	11		100.512
			11	100.512
			11	100.512
06/06/2025	17:47:18.142	1 000		100.47
			1 000	100.47
			1 000	100.47
06/06/2025	17:47:08.521	2		100.43
			2	100.43
			2	100.43
06/06/2025	17:46:52.771	1		100.488
			1	100.488
			1	100.488
06/06/2025	17:45:26.008	10		100.47
			10	100.47
			10	100.47
06/06/2025	17:45:04.992	5		100.478
			5	100.478
			5	100.478
06/06/2025	17:45:02.635	51		100.478
			51	100.478
			51	100.478
06/06/2025	17:42:57.330	20		100.496
			20	100.496
			20	100.496

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: 100.4737 / Ask: 100.6365
Volume: 20 553
+1.32%

Top 5 Turnover

Realtime Quotes
Last Update:
06/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice