Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1648

1471

100.956

Date	Time	Volume	Order Volume	Price
03/07/2025	15:58:53.641	600		100.956
			600	100.956
			600	100.956
03/07/2025	15:58:38.380	13		100.988
			13	100.988
			13	100.988
03/07/2025	15:58:30.985	1		100.988
			1	100.988
			1	100.988
03/07/2025	15:58:22.453	71		100.984
			71	100.984
			71	100.984
03/07/2025	15:58:11.730	2		100.984
			2	100.984
			2	100.984
03/07/2025	15:57:46.946	4		100.962
			4	100.962
			4	100.962
03/07/2025	15:57:45.087	1		100.974
			1	100.974
			1	100.974
03/07/2025	15:57:28.683	1		100.942
			1	100.942
			1	100.942
03/07/2025	15:56:40.700	15		100.942
			15	100.942
			15	100.942
03/07/2025	15:56:15.833	3		100.964
			3	100.964
			3	100.964
03/07/2025	15:55:48.806	5		100.984
			5	100.984
			5	100.984
03/07/2025	15:55:39.315	2		100.988
			2	100.988
			2	100.988
03/07/2025	15:55:29.761	2		100.988
			2	100.988
			2	100.988
03/07/2025	15:54:24.529	49		100.998
			49	100.998
			49	100.998
03/07/2025	15:54:05.376	99		100.988
			99	100.988
			99	100.988
03/07/2025	15:53:36.635	3		100.956
			3	100.956
			3	100.956
03/07/2025	15:53:18.822	2		100.968
			2	100.968
			2	100.968
03/07/2025	15:52:31.010	1		100.962
			1	100.962
			1	100.962
03/07/2025	15:51:43.123	3		100.934
			3	100.934
			3	100.934
03/07/2025	15:50:37.667	10		100.984
			10	100.984
			10	100.984
03/07/2025	15:50:32.276	5		100.984
			5	100.984
			5	100.984
03/07/2025	15:50:08.644	1		100.966
			1	100.966
			1	100.966
03/07/2025	15:50:06.837	90		100.974
			90	100.974
			90	100.974
03/07/2025	15:50:00.978	1		100.968
			1	100.968
			1	100.968
03/07/2025	15:48:54.866	1 195		100.902
			1 195	100.902
			1 195	100.902
03/07/2025	15:48:35.600	5		100.938
			5	100.938
			5	100.938
03/07/2025	15:48:31.351	50		100.948
			50	100.948
			50	100.948
03/07/2025	15:48:26.055	40		100.932
			40	100.932
			40	100.932
03/07/2025	15:48:25.779	1		100.954
			1	100.954
			1	100.954
03/07/2025	15:47:56.593	1		100.958
			1	100.958
			1	100.958
03/07/2025	15:47:47.827	49		100.948
			49	100.948
			49	100.948
03/07/2025	15:46:58.944	59		100.928
			59	100.928
			59	100.928
03/07/2025	15:46:09.650	30		100.872
			30	100.872
			30	100.872
03/07/2025	15:46:01.291	49		100.918
			49	100.918
			49	100.918
03/07/2025	15:45:49.786	30		100.924
			30	100.924
			30	100.924
03/07/2025	15:45:05.121	37		100.876
			37	100.876
			37	100.876
03/07/2025	15:44:33.609	90		100.862
			90	100.862
			90	100.862
03/07/2025	15:44:10.360	1		100.894
			1	100.894
			1	100.894
03/07/2025	15:43:31.397	1		100.878
			1	100.878
			1	100.878
03/07/2025	15:43:21.239	1		100.894
			1	100.894
			1	100.894
03/07/2025	15:43:19.971	8		100.866
			8	100.866
			8	100.866
03/07/2025	15:43:06.207	5		100.87
			5	100.87
			5	100.87
03/07/2025	15:42:50.156	6		100.894
			6	100.894
			6	100.894
03/07/2025	15:42:04.044	1		100.862
			1	100.862
			1	100.862
03/07/2025	15:41:16.304	20		100.888
			20	100.888
			20	100.888
03/07/2025	15:41:01.486	300		100.904
			300	100.904
			300	100.904
03/07/2025	15:40:44.647	17		100.898
			17	100.898
			17	100.898
03/07/2025	15:40:22.640	10		100.842
			10	100.842
			10	100.842
03/07/2025	15:40:10.635	60		100.852
			60	100.852
			60	100.852
03/07/2025	15:40:05.218	500		100.902
			500	100.902
			500	100.902
03/07/2025	15:39:42.919	38		100.916
			38	100.916
			38	100.916
03/07/2025	15:38:44.755	300		100.938
			300	100.938
			300	100.938
03/07/2025	15:38:35.655	79		100.944
			79	100.944
			79	100.944
03/07/2025	15:38:17.517	40		100.902
			40	100.902
			40	100.902
03/07/2025	15:38:05.654	10		100.978
			10	100.978
			10	100.978
03/07/2025	15:36:51.788	5		100.998
			5	100.998
			5	100.998
03/07/2025	15:36:51.057	3		100.952
			3	100.952
			3	100.952
03/07/2025	15:36:23.478	10		100.942
			10	100.942
			10	100.942
03/07/2025	15:36:11.929	179		100.922
			179	100.922
			179	100.922
03/07/2025	15:36:10.197	31		100.922
			31	100.922
			31	100.922
03/07/2025	15:36:08.554	30		100.946
			30	100.946
			30	100.946
03/07/2025	15:36:01.833	1		100.974
			1	100.974
			1	100.974
03/07/2025	15:36:00.618	20		100.958
			20	100.958
			20	100.958
03/07/2025	15:35:29.906	1		100.944
			1	100.944
			1	100.944
03/07/2025	15:34:53.122	5		100.934
			5	100.934
			5	100.934
03/07/2025	15:33:42.273	2		100.878
			2	100.878
			2	100.878
03/07/2025	15:33:38.516	21		100.856
			21	100.856
			21	100.856
03/07/2025	15:33:17.490	2		100.878
			2	100.878
			2	100.878
03/07/2025	15:32:59.238	42		100.894
			42	100.894
			42	100.894
03/07/2025	15:32:38.570	3		100.866
			3	100.866
			3	100.866
03/07/2025	15:32:37.625	1		100.888
			1	100.888
			1	100.888
03/07/2025	15:32:25.518	1		100.908
			1	100.908
			1	100.908
03/07/2025	15:31:37.823	150		100.85
			150	100.85
			150	100.85
03/07/2025	15:31:36.903	49		100.792
			49	100.792
			49	100.792
03/07/2025	15:31:17.037	25		100.822
			25	100.822
			25	100.822
03/07/2025	15:31:13.350	1		100.822
			1	100.822
			1	100.822
03/07/2025	15:30:34.122	10		100.762
			10	100.762
			10	100.762
03/07/2025	15:30:00.247	19		100.794
			19	100.794
			19	100.794
03/07/2025	15:29:16.973	2		100.844
			2	100.844
			2	100.844
03/07/2025	15:29:11.854	28		100.854
			28	100.854
			28	100.854
03/07/2025	15:29:03.679	4		100.854
			4	100.854
			4	100.854
03/07/2025	15:28:31.980	1		100.858
			1	100.858
			1	100.858
03/07/2025	15:27:17.796	15		100.834
			15	100.834
			15	100.834
03/07/2025	15:27:10.943	50		100.838
			50	100.838
			50	100.838
03/07/2025	15:26:56.167	1		100.834
			1	100.834
			1	100.834
03/07/2025	15:26:43.633	15		100.812
			15	100.812
			15	100.812
03/07/2025	15:26:42.472	10		100.812
			10	100.812
			10	100.812
03/07/2025	15:26:33.826	3		100.818
			3	100.818
			3	100.818
03/07/2025	15:26:18.984	150		100.818
			150	100.818
			150	100.818
03/07/2025	15:25:41.749	246		100.794
			246	100.794
			246	100.794
03/07/2025	15:25:11.896	20		100.776
			20	100.776
			20	100.776
03/07/2025	15:24:58.200	180		100.804
			180	100.804
			180	100.804
03/07/2025	15:23:48.514	10		100.802
			10	100.802
			10	100.802
03/07/2025	15:21:32.131	1		100.802
			1	100.802
			1	100.802
03/07/2025	15:21:19.143	3		100.812
			3	100.812
			3	100.812
03/07/2025	15:20:59.618	6		100.808
			6	100.808
			6	100.808
03/07/2025	15:20:41.509	1		100.818
			1	100.818
			1	100.818
03/07/2025	15:20:40.708	1		100.818
			1	100.818
			1	100.818
03/07/2025	15:18:57.164	2		100.75
			2	100.75
			2	100.75
03/07/2025	15:18:13.216	1		100.758
			1	100.758
			1	100.758
03/07/2025	15:17:04.175	1		100.778
			1	100.778
			1	100.778
03/07/2025	15:16:37.288	2		100.766
			2	100.766
			2	100.766
03/07/2025	15:16:19.497	125		100.774
			125	100.774
			125	100.774
03/07/2025	15:15:57.500	4		100.782
			4	100.782
			4	100.782
03/07/2025	15:15:39.367	1		100.814
			1	100.814
			1	100.814
03/07/2025	15:14:29.481	6		100.864
			6	100.864
			6	100.864
03/07/2025	15:14:18.503	3		100.858
			3	100.858
			3	100.858
03/07/2025	15:13:57.344	1		100.858
			1	100.858
			1	100.858
03/07/2025	15:11:41.926	50		100.894
			50	100.894
			50	100.894
03/07/2025	15:10:39.560	1		100.904
			1	100.904
			1	100.904
03/07/2025	15:10:38.998	250		100.904
			250	100.904
			250	100.904
03/07/2025	15:09:56.654	38		100.924
			38	100.924
			38	100.924
03/07/2025	15:09:52.271	1		100.934
			1	100.934
			1	100.934
03/07/2025	15:09:45.833	1		100.928
			1	100.928
			1	100.928
03/07/2025	15:08:50.316	12		100.902
			12	100.902
			12	100.902
03/07/2025	15:08:33.725	13		100.892
			13	100.892
			13	100.892
03/07/2025	15:08:14.635	1		100.886
			1	100.886
			1	100.886
03/07/2025	15:07:27.395	99		100.944
			99	100.944
			99	100.944
03/07/2025	15:07:25.871	37		100.902
			37	100.902
			37	100.902
03/07/2025	15:06:51.804	298		100.934
			298	100.934
			298	100.934
03/07/2025	15:06:46.375	6		100.906
			6	100.906
			6	100.906
03/07/2025	15:06:43.363	9		100.902
			9	100.902
			9	100.902
03/07/2025	15:06:33.394	2		100.892
			2	100.892
			2	100.892
03/07/2025	15:06:31.493	10		100.892
			10	100.892
			10	100.892
03/07/2025	15:05:53.684	2		100.908
			2	100.908
			2	100.908
03/07/2025	15:05:06.448	25		100.878
			25	100.878
			25	100.878
03/07/2025	15:05:05.978	1		100.888
			1	100.888
			1	100.888
03/07/2025	15:04:54.309	1		100.862
			1	100.862
			1	100.862
03/07/2025	15:02:54.401	3		100.848
			3	100.848
			3	100.848
03/07/2025	15:02:41.530	1		100.812
			1	100.812
			1	100.812
03/07/2025	15:02:21.368	11		100.874
			11	100.874
			11	100.874
03/07/2025	15:01:55.891	1		100.852
			1	100.852
			1	100.852
03/07/2025	15:00:32.450	12		100.852
			12	100.852
			12	100.852
03/07/2025	15:00:28.150	125		100.836
			125	100.836
			125	100.836
03/07/2025	14:58:25.021	1		100.864
			1	100.864
			1	100.864
03/07/2025	14:58:23.735	4		100.868
			4	100.868
			4	100.868
03/07/2025	14:58:22.601	6		100.842
			6	100.842
			6	100.842
03/07/2025	14:58:04.975	2		100.894
			2	100.894
			2	100.894
03/07/2025	14:57:38.984	70		100.852
			70	100.852
			70	100.852
03/07/2025	14:57:09.307	11		100.914
			11	100.914
			11	100.914
03/07/2025	14:55:42.892	635		100.916
			635	100.916
			635	100.916
03/07/2025	14:55:21.804	5		100.922
			5	100.922
			5	100.922
03/07/2025	14:55:13.788	15		100.922
			15	100.922
			15	100.922
03/07/2025	14:54:58.698	160		100.936
			160	100.936
			160	100.936
03/07/2025	14:54:17.194	3		100.942
			3	100.942
			3	100.942
03/07/2025	14:53:16.556	3		100.928
			3	100.928
			3	100.928
03/07/2025	14:52:24.420	7		100.866
			7	100.866
			7	100.866
03/07/2025	14:51:29.000	70		100.926
			70	100.926
			70	100.926
03/07/2025	14:51:19.025	10		100.926
			10	100.926
			10	100.926
03/07/2025	14:50:58.497	1		100.954
			1	100.954
			1	100.954
03/07/2025	14:50:21.113	20		100.946
			20	100.946
			20	100.946
03/07/2025	14:49:17.294	65		100.892
			65	100.892
			65	100.892
03/07/2025	14:49:08.817	8		100.892
			8	100.892
			8	100.892
03/07/2025	14:48:59.807	50		100.914
			50	100.914
			50	100.914
03/07/2025	14:48:43.485	83		100.896
			83	100.896
			83	100.896
03/07/2025	14:48:34.821	400		100.886
			400	100.886
			400	100.886
03/07/2025	14:48:27.408	15		100.924
			15	100.924
			15	100.924
03/07/2025	14:48:06.621	5		100.892
			5	100.892
			5	100.892
03/07/2025	14:47:48.394	3		100.872
			3	100.872
			3	100.872
03/07/2025	14:47:42.660	4		100.896
			4	100.896
			4	100.896
03/07/2025	14:47:12.263	1		100.934
			1	100.934
			1	100.934
03/07/2025	14:47:06.080	22		100.934
			22	100.934
			22	100.934
03/07/2025	14:47:03.908	1		100.934
			1	100.934
			1	100.934
03/07/2025	14:47:02.747	28		100.934
			28	100.934
			28	100.934
03/07/2025	14:46:31.494	10		100.918
			10	100.918
			10	100.918
03/07/2025	14:46:22.039	2		100.934
			2	100.934
			2	100.934
03/07/2025	14:46:19.351	7		100.906
			7	100.906
			7	100.906
03/07/2025	14:45:41.001	100		100.948
			100	100.948
			100	100.948
03/07/2025	14:44:57.994	1		100.928
			1	100.928
			1	100.928
03/07/2025	14:44:47.780	10		100.928
			10	100.928
			10	100.928
03/07/2025	14:44:41.790	2		100.924
			2	100.924
			2	100.924
03/07/2025	14:44:18.983	25		100.896
			25	100.896
			25	100.896
03/07/2025	14:43:43.967	15		100.958
			15	100.958
			15	100.958
03/07/2025	14:43:42.354	20		100.948
			20	100.948
			20	100.948
03/07/2025	14:43:20.697	3		100.922
			3	100.922
			3	100.922
03/07/2025	14:42:19.206	1		100.924
			1	100.924
			1	100.924
03/07/2025	14:42:16.216	20		100.906
			20	100.906
			20	100.906
03/07/2025	14:42:11.326	7		100.90
			7	100.90
			7	100.90
03/07/2025	14:41:26.318	7		100.888
			7	100.888
			7	100.888
03/07/2025	14:41:12.459	5		100.846
			5	100.846
			5	100.846
03/07/2025	14:40:56.758	1		100.854
			1	100.854
			1	100.854
03/07/2025	14:40:24.794	1		100.898
			1	100.898
			1	100.898
03/07/2025	14:40:01.850	199		100.928
			199	100.928
			199	100.928
03/07/2025	14:39:19.675	5		100.852
			5	100.852
			5	100.852
03/07/2025	14:39:19.606	1		100.852
			1	100.852
			1	100.852
03/07/2025	14:37:34.469	1		100.938
			1	100.938
			1	100.938
03/07/2025	14:37:12.790	2		100.958
			2	100.958
			2	100.958
03/07/2025	14:36:54.373	3		100.958
			3	100.958
			3	100.958
03/07/2025	14:36:49.612	1		100.958
			1	100.958
			1	100.958
03/07/2025	14:36:43.498	28		100.96
			28	100.96
			28	100.96
03/07/2025	14:35:45.982	10		101.004
			10	101.004
			10	101.004
03/07/2025	14:35:37.588	50		100.996
			50	100.996
			50	100.996
03/07/2025	14:35:32.782	150		100.992
			150	100.992
			150	100.992
03/07/2025	14:33:15.101	1		100.932
			1	100.932
			1	100.932
03/07/2025	14:33:04.171	10		101.054
			10	101.054
			10	101.054
03/07/2025	14:32:57.493	10		100.986
			10	100.986
			10	100.986
03/07/2025	14:32:44.411	1		101.094
			1	101.094
			1	101.094
03/07/2025	14:32:44.307	10		101.062
			10	101.062
			10	101.062
03/07/2025	14:32:08.774	320		101.02
			320	101.02
			320	101.02
03/07/2025	14:32:07.983	20		101.01
			20	101.01
			20	101.01
03/07/2025	14:32:07.739	1 238		101.00
			40	101.00
			125	101.00
			76	101.00
			91	101.00
			10	101.00
			700	101.00
			55	101.00
			4	101.00
			13	101.00
			11	101.00
			20	101.00
			5	101.00
			1 238	101.00
			13	101.00
			43	101.00
			32	101.00
03/07/2025	14:32:01.883	8 000		101.00
			8 000	101.00
			100	101.00
			200	101.00
			1 200	101.00
			600	101.00
			114	101.00
			50	101.00
			848	101.00
			40	101.00
			50	101.00
			40	101.00
			368	101.00
			1 267	101.00
			83	101.00
			200	101.00
			8	101.00
			25	101.00
			43	101.00
			920	101.00
			52	101.00
			578	101.00
			29	101.00
			25	101.00
			540	101.00
			10	101.00
			610	101.00
03/07/2025	14:31:50.833	2		101.044
			1	101.044
			2	101.044
			1	101.044
03/07/2025	14:31:50.749	10		101.00
			10	101.00
			5	101.00
			1	101.00
			1	101.00
			3	101.00
03/07/2025	14:31:42.545	128		100.99
			78	100.99
			128	100.99
			50	100.99
03/07/2025	14:31:38.551	971		100.98
			971	100.98
			971	100.98
03/07/2025	14:31:37.345	198		100.96
			198	100.96
			198	100.96
03/07/2025	14:31:32.135	155		100.92
			155	100.92
			155	100.92
03/07/2025	14:31:30.915	125		100.90
			125	100.90
			125	100.90
03/07/2025	14:31:01.270	3		100.978
			3	100.978
			3	100.978
03/07/2025	14:30:29.662	290		100.80
			40	100.80
			250	100.80
			290	100.80
03/07/2025	14:30:28.859	10		100.978
			10	100.978
			10	100.978
03/07/2025	14:30:18.195	431		100.70
			10	100.70
			80	100.70
			421	100.70
			127	100.70
			224	100.70
03/07/2025	14:30:17.881	572		100.60
			141	100.60
			271	100.60
			572	100.60
			160	100.60
03/07/2025	14:29:46.853	6		100.488
			6	100.488
			2	100.488
			4	100.488
03/07/2025	14:28:40.634	1		100.436
			1	100.436
			1	100.436
03/07/2025	14:28:22.188	3		100.432
			3	100.432
			3	100.432
03/07/2025	14:28:11.006	100		100.436
			100	100.436
			100	100.436
03/07/2025	14:26:15.243	1		100.426
			1	100.426
			1	100.426
03/07/2025	14:25:44.750	1		100.422
			1	100.422
			1	100.422
03/07/2025	14:25:42.677	184		100.422
			184	100.422
			184	100.422
03/07/2025	14:25:25.970	7		100.438
			7	100.438
			7	100.438
03/07/2025	14:25:11.126	10		100.444
			10	100.444
			10	100.444
03/07/2025	14:25:09.551	50		100.438
			50	100.438
			50	100.438
03/07/2025	14:24:03.374	3		100.412
			3	100.412
			3	100.412
03/07/2025	14:24:02.004	2		100.424
			2	100.424
			2	100.424
03/07/2025	14:24:00.825	196		100.424
			196	100.424
			196	100.424
03/07/2025	14:23:52.713	8		100.424
			8	100.424
			8	100.424
03/07/2025	14:23:05.144	1		100.438
			1	100.438
			1	100.438
03/07/2025	14:22:13.006	1		100.438
			1	100.438
			1	100.438
03/07/2025	14:22:01.243	4		100.416
			4	100.416
			4	100.416
03/07/2025	14:21:46.632	2		100.444
			2	100.444
			2	100.444
03/07/2025	14:21:23.095	4		100.454
			4	100.454
			4	100.454
03/07/2025	14:20:39.263	63		100.446
			63	100.446
			63	100.446
03/07/2025	14:20:25.689	3		100.464
			3	100.464
			3	100.464
03/07/2025	14:19:55.329	10		100.464
			10	100.464
			10	100.464
03/07/2025	14:19:43.877	3		100.446
			3	100.446
			3	100.446
03/07/2025	14:19:29.152	90		100.458
			90	100.458
			90	100.458
03/07/2025	14:18:56.356	5		100.468
			5	100.468
			5	100.468
03/07/2025	14:18:36.416	3		100.474
			3	100.474
			3	100.474
03/07/2025	14:18:26.118	1		100.456
			1	100.456
			1	100.456
03/07/2025	14:18:01.226	21		100.456
			21	100.456
			21	100.456
03/07/2025	14:18:00.518	150		100.478
			150	100.478
			150	100.478
03/07/2025	14:17:27.409	1		100.484
			1	100.484
			1	100.484
03/07/2025	14:17:14.716	2		100.466
			2	100.466
			2	100.466
03/07/2025	14:16:54.468	170		100.504
			170	100.504
			170	100.504
03/07/2025	14:16:51.087	78		100.504
			78	100.504
			78	100.504
03/07/2025	14:16:39.321	1		100.498
			1	100.498
			1	100.498
03/07/2025	14:16:23.275	90		100.498
			90	100.498
			90	100.498
03/07/2025	14:16:15.162	1		100.482
			1	100.482
			1	100.482
03/07/2025	14:15:41.965	7		100.508
			7	100.508
			7	100.508
03/07/2025	14:15:38.847	19		100.496
			19	100.496
			19	100.496
03/07/2025	14:15:28.282	15		100.514
			15	100.514
			15	100.514
03/07/2025	14:15:26.365	14		100.502
			14	100.502
			14	100.502
03/07/2025	14:15:08.443	5		100.514
			5	100.514
			5	100.514
03/07/2025	14:14:48.158	10		100.504
			10	100.504
			10	100.504
03/07/2025	14:14:43.281	20		100.492
			20	100.492
			20	100.492
03/07/2025	14:14:34.636	1		100.504
			1	100.504
			1	100.504
03/07/2025	14:14:20.148	200		100.492
			200	100.492
			200	100.492
03/07/2025	14:13:44.146	20		100.504
			20	100.504
			20	100.504
03/07/2025	14:13:20.990	30		100.482
			30	100.482
			30	100.482
03/07/2025	14:12:57.454	13		100.514
			13	100.514
			13	100.514
03/07/2025	14:12:56.946	15		100.492
			2	100.492
			13	100.492
			15	100.492
03/07/2025	14:11:58.991	4		100.534
			4	100.534
			4	100.534
03/07/2025	14:10:14.496	19		100.574
			19	100.574
			19	100.574
03/07/2025	14:09:36.764	5		100.542
			5	100.542
			5	100.542
03/07/2025	14:09:24.626	3		100.542
			3	100.542
			3	100.542
03/07/2025	14:09:12.532	2		100.546
			2	100.546
			2	100.546
03/07/2025	14:08:46.494	998		100.55
			800	100.55
			998	100.55
			198	100.55
03/07/2025	14:07:53.689	6		100.526
			6	100.526
			6	100.526
03/07/2025	14:07:32.065	68		100.548
			68	100.548
			68	100.548
03/07/2025	14:07:07.918	50		100.536
			50	100.536
			50	100.536
03/07/2025	14:06:42.644	2		100.536
			2	100.536
			2	100.536
03/07/2025	14:06:08.324	5		100.538
			5	100.538
			5	100.538
03/07/2025	14:05:04.190	1		100.516
			1	100.516
			1	100.516
03/07/2025	14:04:50.917	1		100.512
			1	100.512
			1	100.512
03/07/2025	14:04:27.974	1		100.524
			1	100.524
			1	100.524
03/07/2025	14:03:58.791	2 256		100.502
			2 256	100.502
			2 256	100.502
03/07/2025	14:03:42.755	749		100.50
			86	100.50
			12	100.50
			227	100.50
			30	100.50
			50	100.50
			6	100.50
			338	100.50
			749	100.50
03/07/2025	14:03:39.827	22		100.498
			22	100.498
			22	100.498
03/07/2025	14:03:38.941	1		100.498
			1	100.498
			1	100.498
03/07/2025	14:03:38.089	67		100.496
			67	100.496
			67	100.496
03/07/2025	14:03:25.533	1		100.486
			1	100.486
			1	100.486
03/07/2025	14:02:38.213	1		100.486
			1	100.486
			1	100.486
03/07/2025	14:02:34.001	8		100.498
			8	100.498
			8	100.498
03/07/2025	14:02:31.686	1		100.498
			1	100.498
			1	100.498
03/07/2025	14:02:11.032	2		100.498
			2	100.498
			2	100.498
03/07/2025	14:01:59.049	19		100.484
			19	100.484
			19	100.484
03/07/2025	14:01:34.517	1		100.488
			1	100.488
			1	100.488
03/07/2025	14:01:32.411	4		100.484
			4	100.484
			4	100.484
03/07/2025	14:01:31.697	1		100.484
			1	100.484
			1	100.484
03/07/2025	14:01:03.702	9		100.494
			9	100.494
			9	100.494
03/07/2025	14:00:20.428	2		100.472
			2	100.472
			2	100.472
03/07/2025	14:00:01.402	2		100.494
			2	100.494
			2	100.494
03/07/2025	14:00:00.386	1		100.476
			1	100.476
			1	100.476
03/07/2025	13:59:51.947	20		100.49
			20	100.49
			20	100.49
03/07/2025	13:59:03.392	177		100.472
			177	100.472
			177	100.472
03/07/2025	13:58:48.789	47		100.466
			47	100.466
			47	100.466
03/07/2025	13:58:14.596	149		100.464
			149	100.464
			149	100.464
03/07/2025	13:57:48.880	1		100.458
			1	100.458
			1	100.458
03/07/2025	13:57:45.509	4		100.452
			4	100.452
			4	100.452
03/07/2025	13:57:32.670	79		100.454
			29	100.454
			50	100.454
			79	100.454
03/07/2025	13:57:23.649	12		100.442
			12	100.442
			12	100.442
03/07/2025	13:57:18.555	3		100.454
			3	100.454
			3	100.454
03/07/2025	13:55:19.463	6		100.442
			6	100.442
			6	100.442
03/07/2025	13:54:51.478	5		100.434
			5	100.434
			5	100.434
03/07/2025	13:54:42.928	9		100.422
			9	100.422
			9	100.422
03/07/2025	13:54:10.698	1		100.424
			1	100.424
			1	100.424
03/07/2025	13:52:41.488	9		100.424
			9	100.424
			9	100.424
03/07/2025	13:51:47.462	3		100.418
			3	100.418
			3	100.418
03/07/2025	13:51:26.953	5		100.414
			5	100.414
			5	100.414
03/07/2025	13:50:05.506	25		100.396
			25	100.396
			25	100.396
03/07/2025	13:50:02.998	5		100.408
			5	100.408
			5	100.408
03/07/2025	13:49:57.290	4		100.392
			4	100.392
			4	100.392

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: 101.6901 / Ask: 101.7249
Volume: 14 448
+0.84%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 15:59:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice