Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

261

238

61.29

Date	Time	Volume	Order Volume	Price
09/05/2025	12:42:21.325	2		61.29
			2	61.29
			2	61.29
09/05/2025	12:40:23.057	5		61.30
			5	61.30
			5	61.30
09/05/2025	12:38:10.886	7		61.29
			7	61.29
			7	61.29
09/05/2025	12:36:39.607	5		61.31
			5	61.31
			5	61.31
09/05/2025	12:35:12.048	1		61.31
			1	61.31
			1	61.31
09/05/2025	12:29:18.168	3		61.28
			3	61.28
			3	61.28
09/05/2025	12:28:43.044	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:28:30.482	2		61.28
			2	61.28
			2	61.28
09/05/2025	12:27:45.893	2		61.28
			2	61.28
			2	61.28
09/05/2025	12:26:42.493	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:26:42.295	1		61.28
			1	61.28
			1	61.28
09/05/2025	12:26:00.018	1		61.29
			1	61.29
			1	61.29
09/05/2025	12:23:44.998	800		61.27
			800	61.27
			800	61.27
09/05/2025	12:22:53.165	1		61.26
			1	61.26
			1	61.26
09/05/2025	12:22:21.570	1		61.26
			1	61.26
			1	61.26
09/05/2025	12:17:40.876	2		61.27
			2	61.27
			2	61.27
09/05/2025	12:11:27.312	1		61.26
			1	61.26
			1	61.26
09/05/2025	12:08:14.101	1		61.25
			1	61.25
			1	61.25
09/05/2025	12:07:46.936	1		61.25
			1	61.25
			1	61.25
09/05/2025	12:07:40.903	37		61.24
			37	61.24
			37	61.24
09/05/2025	12:05:41.132	7		61.25
			7	61.25
			7	61.25
09/05/2025	12:04:40.033	3		61.23
			3	61.23
			3	61.23
09/05/2025	12:04:32.085	17		61.24
			17	61.24
			17	61.24
09/05/2025	12:04:23.978	16		61.24
			16	61.24
			16	61.24
09/05/2025	12:03:57.101	3		61.24
			3	61.24
			3	61.24
09/05/2025	12:02:28.012	1		61.24
			1	61.24
			1	61.24
09/05/2025	11:59:37.942	4		61.21
			4	61.21
			4	61.21
09/05/2025	11:57:37.979	1		61.21
			1	61.21
			1	61.21
09/05/2025	11:57:22.381	2		61.20
			2	61.20
			2	61.20
09/05/2025	11:54:19.354	3		61.19
			3	61.19
			3	61.19
09/05/2025	11:46:37.567	1		61.19
			1	61.19
			1	61.19
09/05/2025	11:46:30.822	1		61.19
			1	61.19
			1	61.19
09/05/2025	11:43:48.072	49		61.20
			49	61.20
			49	61.20
09/05/2025	11:38:33.516	2		61.15
			2	61.15
			2	61.15
09/05/2025	11:33:19.301	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:33:18.907	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:29:42.948	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:29:25.330	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:26:16.207	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:25:50.536	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:25:16.324	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:19:22.436	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:18:12.141	15		61.13
			15	61.13
			15	61.13
09/05/2025	11:16:51.846	15		61.15
			15	61.15
			15	61.15
09/05/2025	11:15:06.496	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:14:20.397	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:13:24.625	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:12:37.636	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:11:23.458	1		61.15
			1	61.15
			1	61.15
09/05/2025	11:10:48.432	12		61.13
			12	61.13
			12	61.13
09/05/2025	11:10:07.471	1		61.14
			1	61.14
			1	61.14
09/05/2025	11:06:26.476	3		61.11
			3	61.11
			3	61.11
09/05/2025	11:05:38.669	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:04:16.191	57		61.12
			57	61.12
			57	61.12
09/05/2025	11:03:55.328	9		61.14
			9	61.14
			9	61.14
09/05/2025	11:01:40.094	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:01:38.892	2		61.13
			2	61.13
			2	61.13
09/05/2025	11:00:49.566	1		61.13
			1	61.13
			1	61.13
09/05/2025	11:00:23.591	1		61.11
			1	61.11
			1	61.11
09/05/2025	11:00:03.044	1 966		61.10
			1 966	61.10
			1 966	61.10
09/05/2025	11:00:02.441	1 147		61.09
			1 147	61.09
			1 147	61.09
09/05/2025	10:59:47.852	1		61.09
			1	61.09
			1	61.09
09/05/2025	10:53:34.430	2		61.13
			2	61.13
			2	61.13
09/05/2025	10:53:22.152	12		61.13
			12	61.13
			12	61.13
09/05/2025	10:47:19.793	15		61.12
			15	61.12
			15	61.12
09/05/2025	10:46:31.884	3		61.10
			3	61.10
			3	61.10
09/05/2025	10:46:03.714	1		61.12
			1	61.12
			1	61.12
09/05/2025	10:45:50.735	1		61.12
			1	61.12
			1	61.12
09/05/2025	10:45:24.470	2		61.13
			2	61.13
			2	61.13
09/05/2025	10:40:04.467	1		61.13
			1	61.13
			1	61.13
09/05/2025	10:39:20.709	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:38:17.125	1		61.10
			1	61.10
			1	61.10
09/05/2025	10:37:16.851	1		61.13
			1	61.13
			1	61.13
09/05/2025	10:31:57.914	14		61.17
			14	61.17
			14	61.17
09/05/2025	10:30:40.741	1		61.18
			1	61.18
			1	61.18
09/05/2025	10:23:23.536	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:20:58.861	5		61.12
			5	61.12
			5	61.12
09/05/2025	10:20:18.571	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:19:13.279	2		61.12
			2	61.12
			2	61.12
09/05/2025	10:18:32.724	2		61.12
			2	61.12
			2	61.12
09/05/2025	10:17:37.567	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:17:27.810	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:16:50.292	1		61.11
			1	61.11
			1	61.11
09/05/2025	10:14:21.574	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:08:17.763	1		61.14
			1	61.14
			1	61.14
09/05/2025	10:05:19.033	4		61.16
			4	61.16
			4	61.16
09/05/2025	10:02:36.731	2		61.13
			2	61.13
			2	61.13
09/05/2025	10:01:18.642	3		61.16
			3	61.16
			3	61.16
09/05/2025	10:00:59.425	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:59:25.785	10		61.17
			10	61.17
			10	61.17
09/05/2025	09:52:36.577	2		61.20
			2	61.20
			2	61.20
09/05/2025	09:36:25.004	82		61.20
			82	61.20
			82	61.20
09/05/2025	09:34:48.319	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:33:18.888	3		61.22
			3	61.22
			3	61.22
09/05/2025	09:29:25.152	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:27:01.651	1		61.19
			1	61.19
			1	61.19
09/05/2025	09:26:50.291	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:26:11.776	3		61.17
			3	61.17
			3	61.17
09/05/2025	09:26:06.441	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:25:31.521	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:25:26.796	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:24:43.722	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:23:17.019	1		61.13
			1	61.13
			1	61.13
09/05/2025	09:22:34.254	4		61.16
			4	61.16
			4	61.16
09/05/2025	09:22:24.795	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:22:16.639	2		61.17
			2	61.17
			2	61.17
09/05/2025	09:22:04.974	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:32.583	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:11.760	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:09.952	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:21:06.731	3		61.16
			3	61.16
			3	61.16
09/05/2025	09:21:06.231	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:20:44.866	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:20:43.559	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:20:39.338	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:20:36.928	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:20:16.998	4		61.16
			4	61.16
			4	61.16
09/05/2025	09:20:06.134	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:19:49.436	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:19:49.197	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:19:49.134	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:19:40.684	2		61.17
			2	61.17
			2	61.17
09/05/2025	09:19:39.683	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:19:35.860	4		61.17
			4	61.17
			4	61.17
09/05/2025	09:19:33.963	4		61.16
			4	61.16
			4	61.16
09/05/2025	09:19:16.044	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:19:13.532	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:19:04.983	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:19:04.888	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:18:51.483	5		61.15
			5	61.15
			5	61.15
09/05/2025	09:18:45.360	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:18:43.346	1		61.15
			1	61.15
			1	61.15
09/05/2025	09:18:42.844	1		61.15
			1	61.15
			1	61.15
09/05/2025	09:18:41.741	1		61.15
			1	61.15
			1	61.15
09/05/2025	09:18:38.322	1		61.14
			1	61.14
			1	61.14
09/05/2025	09:18:12.972	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:18:08.445	3		61.16
			3	61.16
			3	61.16
09/05/2025	09:18:08.050	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:18:05.927	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:49.125	4		61.17
			4	61.17
			4	61.17
09/05/2025	09:17:40.576	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:36.453	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:35.964	2		61.17
			2	61.17
			2	61.17
09/05/2025	09:17:34.544	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:17:24.692	5		61.16
			5	61.16
			5	61.16
09/05/2025	09:17:17.546	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:17:14.559	6		61.15
			6	61.15
			1	61.15
			1	61.15
			1	61.15
			1	61.15
			1	61.15
			1	61.15
09/05/2025	09:16:14.770	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:13.155	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:11.549	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:08.329	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:07.830	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:06.020	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:16:02.093	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:15:56.963	3		61.15
			3	61.15
			3	61.15
09/05/2025	09:15:12.572	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:15:09.476	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:15:05.429	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:13:43.353	3		61.16
			3	61.16
			3	61.16
09/05/2025	09:13:36.808	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:13:12.029	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:13:09.318	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:13:02.877	1		61.19
			1	61.19
			1	61.19
09/05/2025	09:12:57.952	5		61.19
			5	61.19
			5	61.19
09/05/2025	09:12:38.222	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:12:37.014	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:12:35.707	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:12:13.597	4		61.19
			4	61.19
			4	61.19
09/05/2025	09:12:12.777	2		61.20
			2	61.20
			2	61.20
09/05/2025	09:12:10.864	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:12:05.128	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:12:02.215	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:11:40.286	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:11:37.776	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:11:28.099	3		61.20
			3	61.20
			3	61.20
09/05/2025	09:11:13.005	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:11:06.576	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:10:44.734	5		61.21
			5	61.21
			5	61.21
09/05/2025	09:10:44.633	1		61.22
			1	61.22
			1	61.22
09/05/2025	09:10:42.722	1		61.22
			1	61.22
			1	61.22
09/05/2025	09:10:39.003	1		61.22
			1	61.22
			1	61.22
09/05/2025	09:10:33.765	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:10:14.448	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:10:13.745	1		61.21
			1	61.21
			1	61.21
09/05/2025	09:10:08.258	300		61.22
			300	61.22
			300	61.22
09/05/2025	09:10:06.100	1		61.22
			1	61.22
			1	61.22
09/05/2025	09:10:04.293	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:09:59.065	5		61.19
			5	61.19
			5	61.19
09/05/2025	09:09:37.239	2		61.20
			2	61.20
			2	61.20
09/05/2025	09:09:36.837	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:09:36.132	5		61.20
			5	61.20
			5	61.20
09/05/2025	09:09:22.954	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:09:17.837	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:08:10.718	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:08:02.923	1		61.19
			1	61.19
			1	61.19
09/05/2025	09:08:01.987	1		61.19
			1	61.19
			1	61.19
09/05/2025	09:07:47.391	4		61.19
			4	61.19
			4	61.19
09/05/2025	09:07:40.439	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:07:37.323	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:07:15.383	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:06:51.565	4		61.19
			4	61.19
			4	61.19
09/05/2025	09:06:40.486	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:06:36.352	1		61.20
			1	61.20
			1	61.20
09/05/2025	09:06:16.434	6		61.17
			6	61.17
			6	61.17
09/05/2025	09:06:10.893	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:06:04.280	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:06:02.354	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:05:37.611	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:05:36.197	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:05:34.195	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:05:29.956	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:05:26.846	5		61.16
			5	61.16
			5	61.16
09/05/2025	09:05:21.503	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:05:11.346	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:05:07.122	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:05:06.927	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:05:02.291	1		61.18
			1	61.18
			1	61.18
09/05/2025	09:04:39.352	1		61.16
			1	61.16
			1	61.16
09/05/2025	09:04:34.428	1		61.17
			1	61.17
			1	61.17
09/05/2025	09:04:31.558	11		61.15
			11	61.15
			11	61.15
09/05/2025	09:04:09.935	2		61.25
			2	61.25
			2	61.25
09/05/2025	09:03:41.288	36		61.25
			1	61.25
			1	61.25
			1	61.25
			1	61.25
			1	61.25
			2	61.25
			30	61.25
			1	61.25
			1	61.25
			1	61.25
			1	61.25
			1	61.25
			5	61.25
			3	61.25
			1	61.25
			1	61.25
			1	61.25
			2	61.25
			1	61.25
			15	61.25
			1	61.25
09/05/2025	08:49:00.032	3		61.09
			3	61.09
			3	61.09
09/05/2025	08:48:33.048	1		61.28
			1	61.28
			1	61.28
09/05/2025	08:43:53.591	17		61.25
			17	61.25
			17	61.25
09/05/2025	08:40:47.545	5		61.22
			5	61.22
			5	61.22
09/05/2025	08:33:43.392	3		61.24
			3	61.24
			3	61.24
09/05/2025	08:28:57.585	1		61.30
			1	61.30
			1	61.30
09/05/2025	08:24:22.431	1		61.31
			1	61.31
			1	61.31
09/05/2025	08:18:43.603	3		61.29
			3	61.29
			3	61.29
09/05/2025	08:17:54.093	1		61.09
			1	61.09
			1	61.09
09/05/2025	08:15:24.657	165		61.27
			165	61.27
			165	61.27
09/05/2025	08:10:17.478	1		61.31
			1	61.31
			1	61.31
09/05/2025	08:02:31.581	1		61.33
			1	61.33
			1	61.33
09/05/2025	08:00:49.247	2		61.15
			2	61.15
			2	61.15
09/05/2025	08:00:27.058	65		61.33
			65	61.33
			65	61.33
09/05/2025	08:00:19.317	29		61.15
			29	61.15
			29	61.15
09/05/2025	07:50:17.767	148		61.15
			148	61.15
			148	61.15

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: 96.4141 / Ask: 96.4439
Volume: 12 421
+0.12%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 12:42:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice