Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

961

825

95.126

Date	Time	Volume	Order Volume	Price
07/05/2025	11:43:46.580	21		95.126
			21	95.126
			21	95.126
07/05/2025	11:43:19.088	2		95.142
			2	95.142
			2	95.142
07/05/2025	11:43:09.623	1		95.146
			1	95.146
			1	95.146
07/05/2025	11:42:19.103	43		95.146
			43	95.146
			43	95.146
07/05/2025	11:42:11.553	10		95.136
			10	95.136
			10	95.136
07/05/2025	11:41:23.844	3		95.136
			3	95.136
			3	95.136
07/05/2025	11:41:11.624	11		95.136
			11	95.136
			11	95.136
07/05/2025	11:40:41.180	1		95.112
			1	95.112
			1	95.112
07/05/2025	11:40:20.048	1		95.122
			1	95.122
			1	95.122
07/05/2025	11:40:15.826	1		95.11
			1	95.11
			1	95.11
07/05/2025	11:39:40.322	8		95.128
			8	95.128
			8	95.128
07/05/2025	11:38:55.547	13		95.096
			13	95.096
			13	95.096
07/05/2025	11:38:32.623	44		95.064
			44	95.064
			44	95.064
07/05/2025	11:37:17.187	2		95.076
			2	95.076
			2	95.076
07/05/2025	11:36:41.453	100		95.072
			100	95.072
			100	95.072
07/05/2025	11:36:32.896	52		95.066
			52	95.066
			52	95.066
07/05/2025	11:36:10.201	65		95.08
			65	95.08
			65	95.08
07/05/2025	11:36:05.378	1		95.086
			1	95.086
			1	95.086
07/05/2025	11:35:47.270	20		95.084
			20	95.084
			20	95.084
07/05/2025	11:35:03.948	3		95.074
			3	95.074
			3	95.074
07/05/2025	11:34:25.651	210		95.084
			210	95.084
			210	95.084
07/05/2025	11:34:14.899	35		95.072
			35	95.072
			35	95.072
07/05/2025	11:33:52.094	40		95.088
			40	95.088
			40	95.088
07/05/2025	11:33:27.234	6		95.106
			6	95.106
			6	95.106
07/05/2025	11:32:31.910	473		95.122
			473	95.122
			473	95.122
07/05/2025	11:31:48.383	1		95.128
			1	95.128
			1	95.128
07/05/2025	11:31:33.289	2		95.144
			2	95.144
			2	95.144
07/05/2025	11:31:06.528	5		95.146
			5	95.146
			5	95.146
07/05/2025	11:31:03.898	5		95.146
			5	95.146
			5	95.146
07/05/2025	11:30:13.170	2		95.112
			2	95.112
			2	95.112
07/05/2025	11:29:12.261	58		95.142
			58	95.142
			58	95.142
07/05/2025	11:29:05.851	74		95.146
			74	95.146
			74	95.146
07/05/2025	11:28:54.891	3		95.132
			3	95.132
			3	95.132
07/05/2025	11:28:41.968	50		95.142
			50	95.142
			50	95.142
07/05/2025	11:28:36.769	3		95.136
			3	95.136
			3	95.136
07/05/2025	11:28:20.358	2		95.15
			2	95.15
			2	95.15
07/05/2025	11:28:11.204	22		95.134
			22	95.134
			1	95.134
			21	95.134
07/05/2025	11:28:04.250	1		95.144
			1	95.144
			1	95.144
07/05/2025	11:27:08.297	2		95.15
			2	95.15
			2	95.15
07/05/2025	11:26:57.489	1		95.152
			1	95.152
			1	95.152
07/05/2025	11:26:21.620	110		95.164
			110	95.164
			110	95.164
07/05/2025	11:25:58.835	2		95.174
			2	95.174
			2	95.174
07/05/2025	11:25:39.544	210		95.194
			210	95.194
			210	95.194
07/05/2025	11:25:21.822	105		95.208
			105	95.208
			105	95.208
07/05/2025	11:24:57.519	105		95.194
			105	95.194
			105	95.194
07/05/2025	11:24:30.556	100		95.186
			100	95.186
			100	95.186
07/05/2025	11:24:22.565	42		95.188
			42	95.188
			42	95.188
07/05/2025	11:24:21.798	3		95.178
			3	95.178
			3	95.178
07/05/2025	11:24:07.202	6		95.188
			6	95.188
			6	95.188
07/05/2025	11:24:06.422	15		95.172
			15	95.172
			15	95.172
07/05/2025	11:23:33.423	3		95.174
			3	95.174
			3	95.174
07/05/2025	11:23:16.464	2		95.246
			2	95.246
			2	95.246
07/05/2025	11:23:01.622	3		95.184
			3	95.184
			3	95.184
07/05/2025	11:22:39.246	16		95.182
			16	95.182
			16	95.182
07/05/2025	11:22:24.929	3		95.166
			3	95.166
			3	95.166
07/05/2025	11:22:10.982	50		95.182
			50	95.182
			50	95.182
07/05/2025	11:22:07.005	21		95.182
			21	95.182
			21	95.182
07/05/2025	11:21:28.226	40		95.206
			40	95.206
			40	95.206
07/05/2025	11:21:19.571	80		95.21
			80	95.21
			80	95.21
07/05/2025	11:20:12.881	5		95.228
			5	95.228
			5	95.228
07/05/2025	11:19:38.193	283		95.25
			283	95.25
			283	95.25
07/05/2025	11:19:14.994	1		95.264
			1	95.264
			1	95.264
07/05/2025	11:19:11.906	1		95.256
			1	95.256
			1	95.256
07/05/2025	11:18:41.444	152		95.25
			152	95.25
			152	95.25
07/05/2025	11:18:37.769	30		95.25
			30	95.25
			30	95.25
07/05/2025	11:18:20.035	32		95.246
			32	95.246
			32	95.246
07/05/2025	11:17:06.325	3		95.23
			3	95.23
			3	95.23
07/05/2025	11:16:03.838	1		95.242
			1	95.242
			1	95.242
07/05/2025	11:15:51.737	4		95.248
			4	95.248
			4	95.248
07/05/2025	11:15:35.519	840		95.254
			840	95.254
			840	95.254
07/05/2025	11:15:23.306	8		95.234
			8	95.234
			8	95.234
07/05/2025	11:15:15.959	3		95.236
			3	95.236
			3	95.236
07/05/2025	11:14:35.057	10		95.242
			10	95.242
			10	95.242
07/05/2025	11:13:51.522	4		95.242
			4	95.242
			4	95.242
07/05/2025	11:13:47.896	52		95.242
			52	95.242
			52	95.242
07/05/2025	11:13:28.516	10		95.232
			10	95.232
			10	95.232
07/05/2025	11:13:26.836	1 000		95.232
			1 000	95.232
			1 000	95.232
07/05/2025	11:13:06.840	1		95.226
			1	95.226
			1	95.226
07/05/2025	11:12:54.494	15		95.202
			15	95.202
			15	95.202
07/05/2025	11:12:28.262	22		95.206
			22	95.206
			22	95.206
07/05/2025	11:11:33.073	4		95.222
			4	95.222
			4	95.222
07/05/2025	11:11:11.477	5		95.244
			5	95.244
			5	95.244
07/05/2025	11:11:08.255	3		95.242
			3	95.242
			3	95.242
07/05/2025	11:10:37.117	10		95.256
			10	95.256
			10	95.256
07/05/2025	11:10:27.269	10		95.262
			10	95.262
			10	95.262
07/05/2025	11:09:43.135	15		95.268
			15	95.268
			15	95.268
07/05/2025	11:09:29.464	3		95.252
			3	95.252
			3	95.252
07/05/2025	11:09:08.125	3		95.266
			3	95.266
			3	95.266
07/05/2025	11:08:55.575	1		95.258
			1	95.258
			1	95.258
07/05/2025	11:08:46.678	8		95.264
			8	95.264
			8	95.264
07/05/2025	11:08:00.188	55		95.232
			55	95.232
			55	95.232
07/05/2025	11:07:48.218	30		95.222
			30	95.222
			30	95.222
07/05/2025	11:07:40.735	7		95.21
			7	95.21
			7	95.21
07/05/2025	11:06:56.967	2		95.218
			2	95.218
			2	95.218
07/05/2025	11:06:37.122	69		95.21
			69	95.21
			69	95.21
07/05/2025	11:06:24.341	40		95.224
			40	95.224
			40	95.224
07/05/2025	11:06:04.484	16		95.214
			16	95.214
			16	95.214
07/05/2025	11:05:18.167	76		95.22
			76	95.22
			76	95.22
07/05/2025	11:05:04.814	53		95.23
			53	95.23
			53	95.23
07/05/2025	11:05:01.272	1		95.23
			1	95.23
			1	95.23
07/05/2025	11:04:21.834	40		95.204
			40	95.204
			40	95.204
07/05/2025	11:04:04.458	4		95.202
			4	95.202
			4	95.202
07/05/2025	11:04:03.429	2		95.202
			2	95.202
			2	95.202
07/05/2025	11:03:16.121	2		95.202
			2	95.202
			2	95.202
07/05/2025	11:03:15.097	2		95.20
			2	95.20
			2	95.20
07/05/2025	11:03:01.198	1		95.216
			1	95.216
			1	95.216
07/05/2025	11:02:44.032	8		95.202
			8	95.202
			8	95.202
07/05/2025	11:02:13.395	60		95.182
			60	95.182
			60	95.182
07/05/2025	11:02:03.307	3		95.186
			3	95.186
			3	95.186
07/05/2025	11:01:18.088	35		95.186
			35	95.186
			35	95.186
07/05/2025	11:01:16.079	3		95.186
			3	95.186
			3	95.186
07/05/2025	11:00:57.355	105		95.166
			105	95.166
			105	95.166
07/05/2025	10:59:23.372	26		95.156
			26	95.156
			26	95.156
07/05/2025	10:59:04.246	2		95.168
			2	95.168
			2	95.168
07/05/2025	10:57:58.664	2		95.158
			2	95.158
			2	95.158
07/05/2025	10:56:02.937	2		95.132
			2	95.132
			2	95.132
07/05/2025	10:56:02.891	14		95.122
			14	95.122
			14	95.122
07/05/2025	10:54:43.878	5		95.116
			5	95.116
			5	95.116
07/05/2025	10:53:53.160	2		95.094
			2	95.094
			2	95.094
07/05/2025	10:53:49.271	10		95.11
			10	95.11
			10	95.11
07/05/2025	10:53:09.960	2		95.09
			2	95.09
			2	95.09
07/05/2025	10:51:03.898	3		95.066
			3	95.066
			3	95.066
07/05/2025	10:51:00.232	1		95.07
			1	95.07
			1	95.07
07/05/2025	10:50:28.400	24		95.088
			24	95.088
			24	95.088
07/05/2025	10:50:11.367	450		95.052
			450	95.052
			450	95.052
07/05/2025	10:49:59.682	53		95.068
			53	95.068
			53	95.068
07/05/2025	10:49:54.618	2		95.074
			2	95.074
			2	95.074
07/05/2025	10:49:38.785	20		95.076
			20	95.076
			20	95.076
07/05/2025	10:48:57.055	1		95.126
			1	95.126
			1	95.126
07/05/2025	10:48:52.285	100		95.104
			100	95.104
			100	95.104
07/05/2025	10:48:32.171	500		95.104
			500	95.104
			500	95.104
07/05/2025	10:48:01.414	22		95.098
			22	95.098
			22	95.098
07/05/2025	10:47:32.379	7		95.07
			7	95.07
			7	95.07
07/05/2025	10:47:18.705	2		95.09
			2	95.09
			2	95.09
07/05/2025	10:47:13.018	3		95.062
			3	95.062
			3	95.062
07/05/2025	10:46:55.200	3		95.08
			3	95.08
			3	95.08
07/05/2025	10:46:48.067	63		95.074
			63	95.074
			63	95.074
07/05/2025	10:46:34.779	1		95.102
			1	95.102
			1	95.102
07/05/2025	10:45:05.267	4		95.08
			4	95.08
			4	95.08
07/05/2025	10:43:40.514	4		95.076
			4	95.076
			4	95.076
07/05/2025	10:43:27.452	12		95.064
			12	95.064
			12	95.064
07/05/2025	10:42:43.679	4		95.098
			4	95.098
			4	95.098
07/05/2025	10:42:40.217	6		95.098
			6	95.098
			6	95.098
07/05/2025	10:42:23.885	6		95.10
			6	95.10
			6	95.10
07/05/2025	10:40:46.519	3		95.114
			3	95.114
			3	95.114
07/05/2025	10:39:44.173	20		95.09
			20	95.09
			20	95.09
07/05/2025	10:39:34.767	200		95.104
			200	95.104
			200	95.104
07/05/2025	10:39:25.981	3		95.096
			3	95.096
			3	95.096
07/05/2025	10:39:24.317	16		95.086
			16	95.086
			16	95.086
07/05/2025	10:38:45.632	3		95.078
			3	95.078
			3	95.078
07/05/2025	10:38:27.541	8		95.08
			8	95.08
			8	95.08
07/05/2025	10:38:06.104	1		95.072
			1	95.072
			1	95.072
07/05/2025	10:38:02.428	68		95.07
			68	95.07
			68	95.07
07/05/2025	10:37:54.177	300		95.07
			300	95.07
			300	95.07
07/05/2025	10:36:34.299	25		95.106
			25	95.106
			25	95.106
07/05/2025	10:36:00.978	3		95.10
			3	95.10
			3	95.10
07/05/2025	10:35:26.115	5		95.104
			5	95.104
			5	95.104
07/05/2025	10:35:16.442	30		95.11
			30	95.11
			30	95.11
07/05/2025	10:34:51.788	1		95.114
			1	95.114
			1	95.114
07/05/2025	10:34:47.736	85		95.114
			85	95.114
			85	95.114
07/05/2025	10:34:13.937	1		95.118
			1	95.118
			1	95.118
07/05/2025	10:34:09.492	2		95.12
			2	95.12
			2	95.12
07/05/2025	10:33:34.380	2 500		95.12
			2 500	95.12
			2 500	95.12
07/05/2025	10:33:19.840	1		95.124
			1	95.124
			1	95.124
07/05/2025	10:32:48.465	40		95.10
			40	95.10
			40	95.10
07/05/2025	10:32:16.924	3		95.092
			3	95.092
			3	95.092
07/05/2025	10:31:59.852	10		95.11
			10	95.11
			10	95.11
07/05/2025	10:31:45.426	1		95.106
			1	95.106
			1	95.106
07/05/2025	10:31:40.024	20		95.108
			20	95.108
			20	95.108
07/05/2025	10:31:35.165	3		95.094
			3	95.094
			3	95.094
07/05/2025	10:31:33.875	17		95.094
			17	95.094
			17	95.094
07/05/2025	10:31:28.059	78		95.088
			78	95.088
			78	95.088
07/05/2025	10:31:27.714	1		95.088
			1	95.088
			1	95.088
07/05/2025	10:31:23.703	5		95.102
			5	95.102
			5	95.102
07/05/2025	10:31:23.617	37		95.102
			37	95.102
			37	95.102
07/05/2025	10:31:12.893	36		95.104
			36	95.104
			36	95.104
07/05/2025	10:30:50.449	10		95.10
			10	95.10
			10	95.10
07/05/2025	10:30:33.385	32		95.128
			32	95.128
			32	95.128
07/05/2025	10:30:04.740	73		95.118
			73	95.118
			73	95.118
07/05/2025	10:30:00.253	20		95.118
			20	95.118
			20	95.118
07/05/2025	10:29:50.223	4		95.10
			4	95.10
			4	95.10
07/05/2025	10:29:22.932	21		95.11
			21	95.11
			21	95.11
07/05/2025	10:29:03.910	50		95.102
			50	95.102
			50	95.102
07/05/2025	10:28:37.041	11		95.12
			11	95.12
			11	95.12
07/05/2025	10:28:19.846	3		95.096
			3	95.096
			3	95.096
07/05/2025	10:27:52.050	50		95.084
			50	95.084
			50	95.084
07/05/2025	10:27:24.585	1		95.088
			1	95.088
			1	95.088
07/05/2025	10:25:43.692	3		95.048
			3	95.048
			3	95.048
07/05/2025	10:25:19.886	47		95.038
			47	95.038
			47	95.038
07/05/2025	10:24:42.058	1		95.028
			1	95.028
			1	95.028
07/05/2025	10:24:11.360	15		95.026
			15	95.026
			15	95.026
07/05/2025	10:23:43.475	7		95.024
			7	95.024
			7	95.024
07/05/2025	10:22:50.703	7		95.034
			7	95.034
			7	95.034
07/05/2025	10:22:33.735	105		95.048
			105	95.048
			105	95.048
07/05/2025	10:22:12.042	110		95.046
			110	95.046
			110	95.046
07/05/2025	10:22:00.319	30		95.046
			30	95.046
			30	95.046
07/05/2025	10:21:29.979	235		95.078
			235	95.078
			235	95.078
07/05/2025	10:21:27.708	52		95.082
			52	95.082
			52	95.082
07/05/2025	10:21:24.059	10		95.09
			10	95.09
			10	95.09
07/05/2025	10:20:52.975	4		95.088
			4	95.088
			4	95.088
07/05/2025	10:20:48.888	1		95.076
			1	95.076
			1	95.076
07/05/2025	10:20:46.129	7		95.074
			7	95.074
			7	95.074
07/05/2025	10:20:44.618	5		95.086
			5	95.086
			5	95.086
07/05/2025	10:20:41.910	6		95.086
			6	95.086
			6	95.086
07/05/2025	10:20:41.069	10		95.086
			10	95.086
			10	95.086
07/05/2025	10:20:06.200	11		95.086
			11	95.086
			11	95.086
07/05/2025	10:19:38.808	220		95.074
			220	95.074
			220	95.074
07/05/2025	10:19:20.754	918		95.06
			918	95.06
			918	95.06
07/05/2025	10:17:41.201	6		95.046
			6	95.046
			6	95.046
07/05/2025	10:17:23.791	6		95.068
			6	95.068
			6	95.068
07/05/2025	10:16:03.066	255		95.088
			255	95.088
			255	95.088
07/05/2025	10:15:55.562	2		95.084
			2	95.084
			2	95.084
07/05/2025	10:15:51.691	3		95.084
			3	95.084
			3	95.084
07/05/2025	10:15:39.725	20		95.078
			20	95.078
			20	95.078
07/05/2025	10:15:35.095	2		95.078
			2	95.078
			2	95.078
07/05/2025	10:15:17.786	32		95.084
			32	95.084
			32	95.084
07/05/2025	10:14:51.051	105		95.066
			105	95.066
			105	95.066
07/05/2025	10:14:37.638	265		95.066
			265	95.066
			265	95.066
07/05/2025	10:13:48.821	1		95.086
			1	95.086
			1	95.086
07/05/2025	10:13:24.570	5		95.092
			5	95.092
			5	95.092
07/05/2025	10:12:55.850	5		95.116
			5	95.116
			5	95.116
07/05/2025	10:12:54.137	10		95.116
			10	95.116
			10	95.116
07/05/2025	10:12:20.452	5		95.09
			5	95.09
			5	95.09
07/05/2025	10:11:52.022	10		95.072
			10	95.072
			10	95.072
07/05/2025	10:11:42.189	7		95.078
			7	95.078
			7	95.078
07/05/2025	10:11:34.858	110		95.104
			110	95.104
			110	95.104
07/05/2025	10:11:30.007	22		95.096
			22	95.096
			22	95.096
07/05/2025	10:11:23.730	6		95.10
			6	95.10
			6	95.10
07/05/2025	10:11:13.316	11		95.12
			11	95.12
			11	95.12
07/05/2025	10:11:08.818	27		95.138
			27	95.138
			27	95.138
07/05/2025	10:11:03.049	21		95.146
			21	95.146
			21	95.146
07/05/2025	10:10:59.283	14		95.156
			14	95.156
			14	95.156
07/05/2025	10:10:42.819	27		95.164
			27	95.164
			27	95.164
07/05/2025	10:10:27.112	5		95.166
			5	95.166
			5	95.166
07/05/2025	10:09:50.425	100		95.15
			100	95.15
			100	95.15
07/05/2025	10:09:16.866	5		95.138
			5	95.138
			5	95.138
07/05/2025	10:09:16.473	14		95.138
			14	95.138
			14	95.138
07/05/2025	10:08:50.225	50		95.166
			50	95.166
			50	95.166
07/05/2025	10:08:44.443	2		95.182
			2	95.182
			2	95.182
07/05/2025	10:07:47.659	7		95.172
			7	95.172
			7	95.172
07/05/2025	10:07:43.771	110		95.174
			110	95.174
			110	95.174
07/05/2025	10:07:27.705	30		95.194
			30	95.194
			30	95.194
07/05/2025	10:07:18.661	3		95.184
			3	95.184
			3	95.184
07/05/2025	10:07:15.389	100		95.182
			100	95.182
			100	95.182
07/05/2025	10:07:13.327	1		95.194
			1	95.194
			1	95.194
07/05/2025	10:07:12.375	52		95.194
			52	95.194
			52	95.194
07/05/2025	10:06:27.963	35		95.178
			35	95.178
			35	95.178
07/05/2025	10:06:06.160	1		95.198
			1	95.198
			1	95.198
07/05/2025	10:05:40.600	20		95.226
			20	95.226
			20	95.226
07/05/2025	10:05:31.076	22		95.20
			22	95.20
			22	95.20
07/05/2025	10:05:10.461	11		95.20
			11	95.20
			11	95.20
07/05/2025	10:04:50.653	20		95.202
			20	95.202
			20	95.202
07/05/2025	10:03:17.586	31		95.216
			31	95.216
			31	95.216
07/05/2025	10:03:11.705	6		95.226
			6	95.226
			6	95.226
07/05/2025	10:02:39.684	1 300		95.25
			1 300	95.25
			1 300	95.25
07/05/2025	10:02:24.886	7		95.24
			7	95.24
			7	95.24
07/05/2025	10:02:20.805	8		95.24
			8	95.24
			8	95.24
07/05/2025	10:02:19.380	2		95.234
			2	95.234
			2	95.234
07/05/2025	10:01:44.587	3		95.192
			3	95.192
			3	95.192
07/05/2025	10:01:41.946	2		95.206
			2	95.206
			2	95.206
07/05/2025	10:01:35.184	65		95.20
			54	95.20
			65	95.20
			11	95.20
07/05/2025	10:01:18.408	2		95.16
			2	95.16
			2	95.16
07/05/2025	10:01:10.616	8		95.158
			8	95.158
			8	95.158
07/05/2025	10:00:37.324	100		95.166
			100	95.166
			100	95.166
07/05/2025	10:00:35.049	5		95.174
			5	95.174
			5	95.174
07/05/2025	10:00:13.837	2		95.188
			2	95.188
			2	95.188
07/05/2025	09:59:49.222	220		95.15
			220	95.15
			220	95.15
07/05/2025	09:59:42.175	25		95.174
			25	95.174
			25	95.174
07/05/2025	09:58:50.439	31		95.166
			31	95.166
			31	95.166
07/05/2025	09:58:41.196	43		95.182
			43	95.182
			43	95.182
07/05/2025	09:57:41.452	133		95.152
			133	95.152
			133	95.152
07/05/2025	09:57:41.015	3		95.156
			3	95.156
			3	95.156
07/05/2025	09:57:12.759	15		95.136
			15	95.136
			15	95.136
07/05/2025	09:56:48.796	10		95.102
			10	95.102
			10	95.102
07/05/2025	09:56:44.389	900		95.104
			900	95.104
			900	95.104
07/05/2025	09:56:42.400	21		95.114
			21	95.114
			21	95.114
07/05/2025	09:56:42.288	7		95.115
			7	95.115
			7	95.115
07/05/2025	09:56:39.123	1		95.122
			1	95.122
			1	95.122
07/05/2025	09:56:35.355	3		95.122
			3	95.122
			3	95.122
07/05/2025	09:56:15.545	5		95.15
			5	95.15
			5	95.15
07/05/2025	09:56:07.779	210		95.16
			210	95.16
			210	95.16
07/05/2025	09:56:06.642	53		95.16
			53	95.16
			53	95.16
07/05/2025	09:55:52.178	10		95.178
			10	95.178
			10	95.178
07/05/2025	09:55:40.134	1		95.172
			1	95.172
			1	95.172
07/05/2025	09:55:12.811	3		95.184
			3	95.184
			3	95.184
07/05/2025	09:55:11.759	11		95.176
			11	95.176
			11	95.176
07/05/2025	09:54:41.870	1		95.168
			1	95.168
			1	95.168
07/05/2025	09:53:55.312	1		95.174
			1	95.174
			1	95.174
07/05/2025	09:53:41.152	100		95.182
			100	95.182
			100	95.182
07/05/2025	09:53:38.786	32		95.17
			32	95.17
			32	95.17
07/05/2025	09:53:37.948	6		95.168
			6	95.168
			6	95.168
07/05/2025	09:53:37.743	10		95.17
			10	95.17
			10	95.17
07/05/2025	09:53:37.009	50		95.17
			50	95.17
			50	95.17
07/05/2025	09:53:08.381	1		95.168
			1	95.168
			1	95.168
07/05/2025	09:53:01.163	2		95.154
			2	95.154
			2	95.154
07/05/2025	09:52:29.351	20		95.166
			20	95.166
			20	95.166
07/05/2025	09:52:05.128	21		95.162
			21	95.162
			21	95.162
07/05/2025	09:51:22.646	1		95.134
			1	95.134
			1	95.134
07/05/2025	09:51:00.966	10		95.148
			10	95.148
			10	95.148
07/05/2025	09:50:53.148	1		95.15
			1	95.15
			1	95.15
07/05/2025	09:50:06.993	10		95.154
			10	95.154
			10	95.154
07/05/2025	09:50:01.129	34		95.156
			34	95.156
			34	95.156
07/05/2025	09:49:22.672	1		95.146
			1	95.146
			1	95.146
07/05/2025	09:49:03.316	3		95.13
			3	95.13
			3	95.13
07/05/2025	09:48:48.259	75		95.15
			75	95.15
			75	95.15
07/05/2025	09:48:34.563	15		95.142
			15	95.142
			15	95.142
07/05/2025	09:48:18.604	225		95.13
			225	95.13
			225	95.13
07/05/2025	09:47:54.252	1		95.128
			1	95.128
			1	95.128
07/05/2025	09:47:33.834	1		95.122
			1	95.122
			1	95.122
07/05/2025	09:47:23.665	3		95.104
			3	95.104
			3	95.104
07/05/2025	09:47:20.338	50		95.104
			50	95.104
			50	95.104
07/05/2025	09:47:12.479	140		95.118
			140	95.118
			140	95.118
07/05/2025	09:46:49.617	15		95.096
			15	95.096
			15	95.096
07/05/2025	09:46:16.325	1		95.11
			1	95.11
			1	95.11
07/05/2025	09:45:59.370	3		95.12
			3	95.12
			3	95.12
07/05/2025	09:45:57.303	3		95.112
			3	95.112
			3	95.112
07/05/2025	09:45:47.223	30		95.112
			30	95.112
			30	95.112
07/05/2025	09:45:14.897	15		95.098
			15	95.098
			15	95.098
07/05/2025	09:44:26.204	4		95.088
			4	95.088
			4	95.088
07/05/2025	09:44:23.023	10		95.102
			10	95.102
			10	95.102
07/05/2025	09:44:14.461	1		95.09
			1	95.09
			1	95.09
07/05/2025	09:44:11.420	2		95.09
			2	95.09
			2	95.09
07/05/2025	09:43:11.551	1		95.126
			1	95.126
			1	95.126
07/05/2025	09:42:46.381	30		95.118
			30	95.118
			30	95.118
07/05/2025	09:42:42.699	60		95.12
			60	95.12
			60	95.12
07/05/2025	09:42:41.951	1		95.132
			1	95.132
			1	95.132
07/05/2025	09:42:36.257	1		95.134
			1	95.134
			1	95.134
07/05/2025	09:42:01.358	5		95.122
			5	95.122
			5	95.122
07/05/2025	09:41:38.088	20		95.114
			20	95.114
			20	95.114
07/05/2025	09:41:17.393	7		95.104
			7	95.104
			7	95.104
07/05/2025	09:41:05.342	7		95.10
			7	95.10
			7	95.10
07/05/2025	09:40:52.607	195		95.126
			195	95.126
			195	95.126
07/05/2025	09:40:33.348	10		95.13
			10	95.13
			10	95.13

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: 94.6881 / Ask: 94.7139
Volume: 10 214
+0.73%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 11:44:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice