Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1859

1695

104.274

Date	Time	Volume	Order Volume	Price
12/08/2025	17:15:05.200	1		104.274
			1	104.274
			1	104.274
12/08/2025	17:14:43.268	49		104.264
			49	104.264
			49	104.264
12/08/2025	17:12:41.496	2		104.246
			2	104.246
			2	104.246
12/08/2025	17:11:55.152	48		104.268
			48	104.268
			48	104.268
12/08/2025	17:11:52.438	29		104.268
			29	104.268
			29	104.268
12/08/2025	17:11:29.552	3		104.268
			3	104.268
			3	104.268
12/08/2025	17:11:25.570	4		104.256
			4	104.256
			4	104.256
12/08/2025	17:11:21.059	5		104.278
			5	104.278
			5	104.278
12/08/2025	17:11:06.641	15		104.284
			15	104.284
			15	104.284
12/08/2025	17:10:59.469	76		104.256
			76	104.256
			76	104.256
12/08/2025	17:10:45.837	10		104.242
			10	104.242
			10	104.242
12/08/2025	17:09:54.809	1		104.234
			1	104.234
			1	104.234
12/08/2025	17:09:52.897	1		104.228
			1	104.228
			1	104.228
12/08/2025	17:09:31.767	7		104.214
			7	104.214
			7	104.214
12/08/2025	17:09:31.260	3		104.214
			3	104.214
			3	104.214
12/08/2025	17:09:07.887	3		104.196
			3	104.196
			3	104.196
12/08/2025	17:08:58.489	1		104.206
			1	104.206
			1	104.206
12/08/2025	17:08:54.459	8		104.23
			8	104.23
			8	104.23
12/08/2025	17:07:16.395	1		104.254
			1	104.254
			1	104.254
12/08/2025	17:07:14.885	1		104.254
			1	104.254
			1	104.254
12/08/2025	17:07:13.907	7		104.232
			7	104.232
			7	104.232
12/08/2025	17:06:46.316	1		104.238
			1	104.238
			1	104.238
12/08/2025	17:06:27.190	1		104.238
			1	104.238
			1	104.238
12/08/2025	17:06:15.323	25		104.212
			25	104.212
			25	104.212
12/08/2025	17:04:21.014	10		104.222
			10	104.222
			10	104.222
12/08/2025	17:03:49.454	3		104.216
			3	104.216
			3	104.216
12/08/2025	17:03:30.987	280		104.264
			280	104.264
			280	104.264
12/08/2025	17:03:27.538	1		104.248
			1	104.248
			1	104.248
12/08/2025	17:03:05.173	10		104.248
			10	104.248
			10	104.248
12/08/2025	17:02:51.366	9		104.248
			9	104.248
			9	104.248
12/08/2025	17:01:02.691	30		104.234
			30	104.234
			30	104.234
12/08/2025	17:00:50.792	40		104.212
			40	104.212
			40	104.212
12/08/2025	17:00:08.293	3		104.218
			3	104.218
			3	104.218
12/08/2025	17:00:00.469	1		104.214
			1	104.214
			1	104.214
12/08/2025	16:59:44.203	50		104.208
			50	104.208
			50	104.208
12/08/2025	16:59:09.179	5		104.208
			5	104.208
			5	104.208
12/08/2025	16:58:47.175	50		104.208
			50	104.208
			50	104.208
12/08/2025	16:57:56.326	2		104.162
			2	104.162
			2	104.162
12/08/2025	16:57:52.031	94		104.184
			94	104.184
			94	104.184
12/08/2025	16:57:42.423	1		104.178
			1	104.178
			1	104.178
12/08/2025	16:56:25.664	10		104.184
			10	104.184
			10	104.184
12/08/2025	16:56:20.404	30		104.184
			30	104.184
			30	104.184
12/08/2025	16:55:05.945	10		104.22
			10	104.22
			10	104.22
12/08/2025	16:54:54.434	1		104.238
			1	104.238
			1	104.238
12/08/2025	16:54:15.089	2		104.232
			2	104.232
			2	104.232
12/08/2025	16:53:17.021	5		104.248
			5	104.248
			5	104.248
12/08/2025	16:52:41.850	5		104.226
			5	104.226
			5	104.226
12/08/2025	16:52:37.711	30		104.216
			30	104.216
			30	104.216
12/08/2025	16:50:47.634	1		104.188
			1	104.188
			1	104.188
12/08/2025	16:50:37.790	9		104.166
			9	104.166
			9	104.166
12/08/2025	16:50:16.745	1		104.194
			1	104.194
			1	104.194
12/08/2025	16:49:30.966	1		104.156
			1	104.156
			1	104.156
12/08/2025	16:48:57.781	289		104.15
			289	104.15
			289	104.15
12/08/2025	16:48:32.629	14		104.136
			14	104.136
			14	104.136
12/08/2025	16:48:08.991	50		104.116
			50	104.116
			50	104.116
12/08/2025	16:47:50.479	7		104.138
			7	104.138
			7	104.138
12/08/2025	16:47:48.553	3		104.122
			3	104.122
			3	104.122
12/08/2025	16:47:34.606	2		104.132
			2	104.132
			2	104.132
12/08/2025	16:47:24.902	1		104.154
			1	104.154
			1	104.154
12/08/2025	16:47:16.740	240		104.158
			240	104.158
			240	104.158
12/08/2025	16:46:39.355	67		104.138
			67	104.138
			67	104.138
12/08/2025	16:46:35.269	5		104.144
			5	104.144
			5	104.144
12/08/2025	16:46:34.467	20		104.126
			20	104.126
			20	104.126
12/08/2025	16:45:24.995	5		104.15
			5	104.15
			5	104.15
12/08/2025	16:45:12.793	160		104.132
			160	104.132
			160	104.132
12/08/2025	16:44:44.195	847		104.106
			847	104.106
			847	104.106
12/08/2025	16:44:38.783	1		104.128
			1	104.128
			1	104.128
12/08/2025	16:44:36.985	2		104.128
			2	104.128
			2	104.128
12/08/2025	16:44:23.418	1		104.114
			1	104.114
			1	104.114
12/08/2025	16:44:22.413	1		104.114
			1	104.114
			1	104.114
12/08/2025	16:44:17.271	100		104.114
			100	104.114
			100	104.114
12/08/2025	16:43:48.020	1		104.096
			1	104.096
			1	104.096
12/08/2025	16:43:44.279	4		104.128
			4	104.128
			4	104.128
12/08/2025	16:43:08.734	10		104.098
			10	104.098
			10	104.098
12/08/2025	16:42:34.794	7		104.118
			7	104.118
			7	104.118
12/08/2025	16:42:27.961	28		104.114
			28	104.114
			28	104.114
12/08/2025	16:41:52.079	1		104.066
			1	104.066
			1	104.066
12/08/2025	16:41:29.210	390		104.094
			390	104.094
			390	104.094
12/08/2025	16:41:26.051	12		104.066
			12	104.066
			12	104.066
12/08/2025	16:40:50.359	5		104.066
			5	104.066
			5	104.066
12/08/2025	16:40:09.897	2		104.088
			2	104.088
			2	104.088
12/08/2025	16:40:08.254	1		104.078
			1	104.078
			1	104.078
12/08/2025	16:40:07.653	1		104.078
			1	104.078
			1	104.078
12/08/2025	16:39:49.441	3		104.066
			3	104.066
			3	104.066
12/08/2025	16:39:34.753	2		104.094
			2	104.094
			2	104.094
12/08/2025	16:38:28.555	10		104.098
			10	104.098
			10	104.098
12/08/2025	16:38:17.376	7		104.088
			7	104.088
			7	104.088
12/08/2025	16:38:08.889	10		104.094
			10	104.094
			10	104.094
12/08/2025	16:37:47.809	1		104.084
			1	104.084
			1	104.084
12/08/2025	16:37:33.733	29		104.056
			29	104.056
			29	104.056
12/08/2025	16:36:46.041	12		104.052
			12	104.052
			12	104.052
12/08/2025	16:35:56.475	10		104.072
			10	104.072
			10	104.072
12/08/2025	16:34:40.358	10		104.058
			10	104.058
			10	104.058
12/08/2025	16:34:31.333	38		104.064
			38	104.064
			38	104.064
12/08/2025	16:34:24.589	24		104.068
			24	104.068
			24	104.068
12/08/2025	16:34:19.332	1		104.042
			1	104.042
			1	104.042
12/08/2025	16:34:10.076	1		104.068
			1	104.068
			1	104.068
12/08/2025	16:33:45.823	1		104.078
			1	104.078
			1	104.078
12/08/2025	16:33:42.313	294		104.062
			294	104.062
			294	104.062
12/08/2025	16:33:24.899	10		104.104
			10	104.104
			10	104.104
12/08/2025	16:33:16.218	6		104.10
			6	104.10
			6	104.10
12/08/2025	16:33:04.078	1		104.086
			1	104.086
			1	104.086
12/08/2025	16:32:42.235	1		104.056
			1	104.056
			1	104.056
12/08/2025	16:32:08.222	1		104.098
			1	104.098
			1	104.098
12/08/2025	16:31:42.925	5		104.13
			5	104.13
			5	104.13
12/08/2025	16:30:21.074	10		104.154
			10	104.154
			10	104.154
12/08/2025	16:30:14.826	402		104.122
			402	104.122
			402	104.122
12/08/2025	16:29:41.967	20		104.102
			20	104.102
			20	104.102
12/08/2025	16:29:29.065	380		104.128
			380	104.128
			380	104.128
12/08/2025	16:29:18.299	20		104.148
			20	104.148
			20	104.148
12/08/2025	16:28:55.994	11		104.136
			11	104.136
			11	104.136
12/08/2025	16:28:35.872	48		104.158
			48	104.158
			48	104.158
12/08/2025	16:28:22.161	38		104.158
			38	104.158
			38	104.158
12/08/2025	16:27:30.092	5		104.148
			5	104.148
			5	104.148
12/08/2025	16:26:48.044	4		104.116
			4	104.116
			4	104.116
12/08/2025	16:26:39.408	4		104.128
			4	104.128
			4	104.128
12/08/2025	16:25:18.500	3		104.112
			3	104.112
			3	104.112
12/08/2025	16:25:05.510	1		104.128
			1	104.128
			1	104.128
12/08/2025	16:24:43.942	275		104.116
			275	104.116
			275	104.116
12/08/2025	16:24:40.174	2		104.124
			2	104.124
			2	104.124
12/08/2025	16:24:37.545	5		104.124
			5	104.124
			5	104.124
12/08/2025	16:24:19.105	27		104.138
			27	104.138
			27	104.138
12/08/2025	16:23:30.556	2 400		104.133
			2 400	104.133
			2 400	104.133
12/08/2025	16:23:22.214	10		104.148
			10	104.148
			10	104.148
12/08/2025	16:23:08.331	10		104.152
			10	104.152
			10	104.152
12/08/2025	16:22:51.304	3		104.172
			3	104.172
			3	104.172
12/08/2025	16:22:32.332	18		104.156
			18	104.156
			18	104.156
12/08/2025	16:22:31.212	1		104.178
			1	104.178
			1	104.178
12/08/2025	16:22:27.430	290		104.184
			290	104.184
			290	104.184
12/08/2025	16:21:37.756	7		104.178
			7	104.178
			7	104.178
12/08/2025	16:21:26.216	1		104.184
			1	104.184
			1	104.184
12/08/2025	16:21:23.237	100		104.188
			100	104.188
			100	104.188
12/08/2025	16:19:34.647	28		104.122
			28	104.122
			28	104.122
12/08/2025	16:19:12.526	5		104.108
			5	104.108
			5	104.108
12/08/2025	16:18:47.172	5		104.124
			5	104.124
			5	104.124
12/08/2025	16:18:32.951	94		104.144
			94	104.144
			94	104.144
12/08/2025	16:18:00.407	11		104.174
			11	104.174
			11	104.174
12/08/2025	16:17:18.364	30		104.184
			30	104.184
			30	104.184
12/08/2025	16:16:52.926	20		104.188
			20	104.188
			20	104.188
12/08/2025	16:16:46.510	341		104.198
			341	104.198
			341	104.198
12/08/2025	16:16:40.057	27		104.204
			27	104.204
			27	104.204
12/08/2025	16:16:33.872	4		104.172
			4	104.172
			4	104.172
12/08/2025	16:16:20.185	34		104.172
			34	104.172
			34	104.172
12/08/2025	16:15:43.783	54		104.188
			54	104.188
			54	104.188
12/08/2025	16:15:36.496	8		104.178
			8	104.178
			8	104.178
12/08/2025	16:15:10.352	1		104.154
			1	104.154
			1	104.154
12/08/2025	16:15:01.648	115		104.148
			115	104.148
			115	104.148
12/08/2025	16:14:40.459	1		104.138
			1	104.138
			1	104.138
12/08/2025	16:13:42.321	1		104.042
			1	104.042
			1	104.042
12/08/2025	16:12:57.738	1		104.012
			1	104.012
			1	104.012
12/08/2025	16:12:50.925	5		104.044
			5	104.044
			5	104.044
12/08/2025	16:12:08.717	1		104.044
			1	104.044
			1	104.044
12/08/2025	16:11:55.975	50		104.034
			50	104.034
			50	104.034
12/08/2025	16:11:42.629	4		104.018
			4	104.018
			4	104.018
12/08/2025	16:10:28.996	10		104.04
			10	104.04
			10	104.04
12/08/2025	16:10:16.893	8		104.036
			8	104.036
			8	104.036
12/08/2025	16:09:53.750	192		104.054
			192	104.054
			192	104.054
12/08/2025	16:09:04.477	190		104.028
			190	104.028
			190	104.028
12/08/2025	16:08:54.644	5		104.048
			5	104.048
			5	104.048
12/08/2025	16:08:50.706	2		104.022
			2	104.022
			2	104.022
12/08/2025	16:08:49.572	40		104.022
			40	104.022
			40	104.022
12/08/2025	16:08:08.006	6		104.056
			6	104.056
			6	104.056
12/08/2025	16:07:54.577	1		104.056
			1	104.056
			1	104.056
12/08/2025	16:07:44.099	1		104.078
			1	104.078
			1	104.078
12/08/2025	16:07:37.652	1		104.074
			1	104.074
			1	104.074
12/08/2025	16:07:17.476	10		104.016
			10	104.016
			10	104.016
12/08/2025	16:06:21.451	28		103.988
			28	103.988
			28	103.988
12/08/2025	16:06:14.814	3		103.974
			3	103.974
			3	103.974
12/08/2025	16:05:48.321	4		103.942
			4	103.942
			4	103.942
12/08/2025	16:05:42.846	4		103.936
			4	103.936
			4	103.936
12/08/2025	16:05:42.673	22		103.932
			22	103.932
			22	103.932
12/08/2025	16:04:40.546	4		103.938
			4	103.938
			4	103.938
12/08/2025	16:04:38.614	35		103.938
			35	103.938
			35	103.938
12/08/2025	16:04:35.129	1		103.938
			1	103.938
			1	103.938
12/08/2025	16:03:54.711	185		103.904
			185	103.904
			185	103.904
12/08/2025	16:03:11.813	1		103.882
			1	103.882
			1	103.882
12/08/2025	16:02:46.387	1		103.884
			1	103.884
			1	103.884
12/08/2025	16:02:24.325	1		103.878
			1	103.878
			1	103.878
12/08/2025	16:01:52.183	105		103.854
			105	103.854
			105	103.854
12/08/2025	16:01:27.682	3		103.802
			3	103.802
			3	103.802
12/08/2025	16:01:26.865	42		103.796
			42	103.796
			42	103.796
12/08/2025	16:00:36.239	210		103.80
			210	103.80
			40	103.80
			170	103.80
12/08/2025	16:00:27.234	18		103.82
			18	103.82
			18	103.82
12/08/2025	16:00:26.436	9		103.83
			9	103.83
			9	103.83
12/08/2025	16:00:21.092	294		103.844
			294	103.844
			294	103.844
12/08/2025	16:00:19.562	3		103.822
			3	103.822
			3	103.822
12/08/2025	16:00:17.371	1		103.844
			1	103.844
			1	103.844
12/08/2025	16:00:13.199	20		103.85
			20	103.85
			20	103.85
12/08/2025	16:00:01.853	63		103.884
			63	103.884
			63	103.884
12/08/2025	15:59:55.184	17		103.872
			17	103.872
			17	103.872
12/08/2025	15:59:42.835	3		103.888
			3	103.888
			3	103.888
12/08/2025	15:59:30.838	22		103.88
			22	103.88
			22	103.88
12/08/2025	15:58:48.194	15		103.914
			15	103.914
			15	103.914
12/08/2025	15:58:19.241	5		103.90
			5	103.90
			5	103.90
12/08/2025	15:58:10.727	9		103.908
			9	103.908
			9	103.908
12/08/2025	15:57:48.852	39		103.914
			39	103.914
			39	103.914
12/08/2025	15:57:45.549	96		103.918
			96	103.918
			96	103.918
12/08/2025	15:57:21.534	10		103.944
			10	103.944
			10	103.944
12/08/2025	15:56:58.996	5		103.944
			5	103.944
			5	103.944
12/08/2025	15:56:44.408	10		103.988
			10	103.988
			10	103.988
12/08/2025	15:56:08.224	1		104.044
			1	104.044
			1	104.044
12/08/2025	15:56:07.034	70		104.022
			70	104.022
			70	104.022
12/08/2025	15:55:35.472	5		104.02
			5	104.02
			5	104.02
12/08/2025	15:55:27.572	50		104.012
			50	104.012
			50	104.012
12/08/2025	15:54:55.639	48		104.024
			48	104.024
			48	104.024
12/08/2025	15:53:30.474	5		103.99
			5	103.99
			5	103.99
12/08/2025	15:53:05.169	2		103.946
			2	103.946
			2	103.946
12/08/2025	15:52:52.490	2		103.982
			2	103.982
			2	103.982
12/08/2025	15:52:42.431	1		103.998
			1	103.998
			1	103.998
12/08/2025	15:52:12.143	8		103.948
			8	103.948
			8	103.948
12/08/2025	15:52:05.809	1		103.902
			1	103.902
			1	103.902
12/08/2025	15:52:02.046	2		103.938
			2	103.938
			2	103.938
12/08/2025	15:51:54.834	1		103.954
			1	103.954
			1	103.954
12/08/2025	15:51:45.075	1		103.938
			1	103.938
			1	103.938
12/08/2025	15:51:30.496	4		103.954
			4	103.954
			4	103.954
12/08/2025	15:51:30.460	17		103.954
			17	103.954
			17	103.954
12/08/2025	15:51:13.487	1		103.896
			1	103.896
			1	103.896
12/08/2025	15:50:57.456	10		103.892
			10	103.892
			10	103.892
12/08/2025	15:50:56.271	1		103.892
			1	103.892
			1	103.892
12/08/2025	15:50:53.109	5		103.91
			5	103.91
			5	103.91
12/08/2025	15:50:48.694	3		103.916
			3	103.916
			3	103.916
12/08/2025	15:50:41.356	196		103.944
			196	103.944
			196	103.944
12/08/2025	15:50:30.489	3		103.918
			3	103.918
			3	103.918
12/08/2025	15:49:38.497	3		103.908
			3	103.908
			3	103.908
12/08/2025	15:49:27.378	5		103.886
			5	103.886
			5	103.886
12/08/2025	15:49:19.376	4		103.944
			4	103.944
			4	103.944
12/08/2025	15:49:17.603	9		103.934
			9	103.934
			9	103.934
12/08/2025	15:49:16.599	14		103.934
			14	103.934
			14	103.934
12/08/2025	15:49:12.425	1		103.958
			1	103.958
			1	103.958
12/08/2025	15:49:10.422	1		103.916
			1	103.916
			1	103.916
12/08/2025	15:48:31.162	1		103.98
			1	103.98
			1	103.98
12/08/2025	15:48:07.434	1		104.034
			1	104.034
			1	104.034
12/08/2025	15:48:07.134	1		104.002
			1	104.002
			1	104.002
12/08/2025	15:47:46.648	12		104.042
			12	104.042
			12	104.042
12/08/2025	15:46:45.357	10		104.034
			10	104.034
			10	104.034
12/08/2025	15:46:37.870	28		103.964
			28	103.964
			28	103.964
12/08/2025	15:46:24.889	14		103.994
			14	103.994
			14	103.994
12/08/2025	15:46:22.587	5		103.988
			5	103.988
			5	103.988
12/08/2025	15:46:11.228	2		103.994
			2	103.994
			2	103.994
12/08/2025	15:45:38.674	1		103.968
			1	103.968
			1	103.968
12/08/2025	15:45:34.306	70		103.882
			70	103.882
			70	103.882
12/08/2025	15:45:32.689	1		103.876
			1	103.876
			1	103.876
12/08/2025	15:45:30.347	100		103.90
			100	103.90
			100	103.90
12/08/2025	15:45:30.104	3		103.866
			3	103.866
			3	103.866
12/08/2025	15:45:30.015	3		103.866
			3	103.866
			3	103.866
12/08/2025	15:45:04.833	10		103.968
			10	103.968
			10	103.968
12/08/2025	15:45:01.373	8		103.95
			8	103.95
			8	103.95
12/08/2025	15:44:58.264	20		104.00
			20	104.00
			20	104.00
12/08/2025	15:44:58.073	1		104.008
			1	104.008
			1	104.008
12/08/2025	15:44:51.378	160		104.032
			160	104.032
			160	104.032
12/08/2025	15:44:41.293	10		104.018
			10	104.018
			10	104.018
12/08/2025	15:44:28.970	390		104.142
			390	104.142
			390	104.142
12/08/2025	15:43:57.022	19		104.328
			19	104.328
			19	104.328
12/08/2025	15:43:12.374	40		104.332
			40	104.332
			40	104.332
12/08/2025	15:43:05.780	24		104.332
			24	104.332
			24	104.332
12/08/2025	15:42:35.255	15		104.328
			15	104.328
			15	104.328
12/08/2025	15:42:22.375	20		104.328
			20	104.328
			20	104.328
12/08/2025	15:41:57.642	2		104.348
			2	104.348
			2	104.348
12/08/2025	15:41:51.820	1 570		104.354
			1 570	104.354
			1 570	104.354
12/08/2025	15:41:46.792	2		104.336
			2	104.336
			2	104.336
12/08/2025	15:41:42.917	3		104.346
			3	104.346
			3	104.346
12/08/2025	15:41:27.545	29		104.378
			29	104.378
			29	104.378
12/08/2025	15:41:10.875	4		104.356
			4	104.356
			4	104.356
12/08/2025	15:40:46.916	8		104.346
			8	104.346
			8	104.346
12/08/2025	15:40:38.465	38		104.384
			38	104.384
			38	104.384
12/08/2025	15:40:33.431	3		104.356
			3	104.356
			3	104.356
12/08/2025	15:40:22.475	12		104.384
			12	104.384
			12	104.384
12/08/2025	15:39:47.564	1		104.398
			1	104.398
			1	104.398
12/08/2025	15:39:44.742	1		104.398
			1	104.398
			1	104.398
12/08/2025	15:39:38.458	100		104.366
			100	104.366
			100	104.366
12/08/2025	15:39:18.076	38		104.408
			38	104.408
			38	104.408
12/08/2025	15:39:15.066	20		104.376
			20	104.376
			20	104.376
12/08/2025	15:39:02.491	2		104.376
			2	104.376
			2	104.376
12/08/2025	15:38:50.088	6		104.40
			6	104.40
			6	104.40
12/08/2025	15:38:13.754	480		104.398
			480	104.398
			480	104.398
12/08/2025	15:37:28.625	96		104.336
			96	104.336
			96	104.336
12/08/2025	15:37:28.218	3		104.368
			3	104.368
			3	104.368
12/08/2025	15:36:23.473	6		104.374
			6	104.374
			6	104.374
12/08/2025	15:36:07.374	22		104.356
			22	104.356
			22	104.356
12/08/2025	15:35:56.029	5		104.368
			5	104.368
			5	104.368
12/08/2025	15:35:49.241	1		104.336
			1	104.336
			1	104.336
12/08/2025	15:35:25.359	4		104.336
			4	104.336
			4	104.336
12/08/2025	15:35:10.939	400		104.348
			400	104.348
			400	104.348
12/08/2025	15:34:50.170	16		104.312
			16	104.312
			16	104.312
12/08/2025	15:34:30.693	38		104.318
			38	104.318
			38	104.318
12/08/2025	15:34:29.124	166		104.292
			166	104.292
			166	104.292
12/08/2025	15:33:59.230	3		104.294
			3	104.294
			3	104.294
12/08/2025	15:31:37.759	24		104.206
			24	104.206
			24	104.206
12/08/2025	15:31:22.374	10		104.258
			10	104.258
			10	104.258
12/08/2025	15:31:13.720	2		104.244
			2	104.244
			2	104.244
12/08/2025	15:31:09.896	4		104.186
			4	104.186
			4	104.186
12/08/2025	15:30:47.044	40		104.248
			40	104.248
			40	104.248
12/08/2025	15:30:21.509	3		104.222
			3	104.222
			3	104.222
12/08/2025	15:29:51.739	1		104.234
			1	104.234
			1	104.234
12/08/2025	15:29:48.080	19		104.218
			19	104.218
			19	104.218
12/08/2025	15:29:47.911	1		104.218
			1	104.218
			1	104.218
12/08/2025	15:29:47.433	51		104.192
			51	104.192
			51	104.192
12/08/2025	15:28:17.651	47		104.234
			47	104.234
			47	104.234
12/08/2025	15:27:59.261	2		104.226
			2	104.226
			2	104.226
12/08/2025	15:27:55.454	17		104.226
			17	104.226
			17	104.226
12/08/2025	15:27:45.398	3		104.226
			3	104.226
			3	104.226
12/08/2025	15:25:42.692	1		104.234
			1	104.234
			1	104.234
12/08/2025	15:25:23.234	54		104.202
			54	104.202
			54	104.202
12/08/2025	15:25:04.038	5		104.182
			5	104.182
			5	104.182
12/08/2025	15:25:00.725	2		104.208
			2	104.208
			2	104.208
12/08/2025	15:24:09.650	22		104.196
			22	104.196
			22	104.196
12/08/2025	15:24:08.823	85		104.202
			85	104.202
			85	104.202
12/08/2025	15:22:36.264	1		104.158
			1	104.158
			1	104.158
12/08/2025	15:22:28.556	3		104.158
			3	104.158
			3	104.158
12/08/2025	15:21:53.296	5		104.178
			5	104.178
			5	104.178
12/08/2025	15:21:52.590	1		104.164
			1	104.164
			1	104.164
12/08/2025	15:21:22.599	19		104.142
			19	104.142
			19	104.142
12/08/2025	15:21:19.013	1		104.184
			1	104.184
			1	104.184
12/08/2025	15:21:12.752	191		104.168
			191	104.168
			191	104.168
12/08/2025	15:21:07.844	100		104.174
			100	104.174
			100	104.174
12/08/2025	15:20:55.641	5		104.152
			5	104.152
			5	104.152
12/08/2025	15:20:54.646	1		104.184
			1	104.184
			1	104.184
12/08/2025	15:20:32.457	21		104.172
			21	104.172
			21	104.172
12/08/2025	15:20:19.533	3		104.166
			3	104.166
			3	104.166
12/08/2025	15:19:47.335	7		104.178
			7	104.178
			7	104.178
12/08/2025	15:19:44.344	5		104.168
			5	104.168
			5	104.168
12/08/2025	15:19:41.205	48		104.168
			48	104.168
			48	104.168
12/08/2025	15:19:34.686	5		104.174
			5	104.174
			5	104.174
12/08/2025	15:19:34.356	1		104.174
			1	104.174
			1	104.174
12/08/2025	15:18:47.707	46		104.136
			46	104.136
			46	104.136
12/08/2025	15:18:40.920	14		104.158
			14	104.158
			14	104.158
12/08/2025	15:17:35.498	67		104.142
			67	104.142
			67	104.142
12/08/2025	15:17:23.613	97		104.154
			97	104.154
			97	104.154
12/08/2025	15:16:38.625	48		104.126
			48	104.126
			48	104.126
12/08/2025	15:16:25.066	48		104.132
			48	104.132
			48	104.132
12/08/2025	15:16:02.399	10		104.174
			10	104.174
			10	104.174
12/08/2025	15:15:55.088	3		104.168
			3	104.168
			3	104.168
12/08/2025	15:15:25.843	3		104.174
			3	104.174
			3	104.174

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: 105.3651 / Ask: 105.3999
Volume: 16 251
+0.23%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 17:15:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice