Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2775

2185

104.118

Date	Time	Volume	Order Volume	Price
11/08/2025	15:04:07.505	2		104.118
			2	104.118
			2	104.118
11/08/2025	15:04:04.332	124		104.10
			124	104.10
			124	104.10
11/08/2025	15:03:54.774	1		104.096
			1	104.096
			1	104.096
11/08/2025	15:03:44.390	8		104.092
			8	104.092
			8	104.092
11/08/2025	15:03:33.212	2		104.092
			2	104.092
			2	104.092
11/08/2025	15:03:32.141	7		104.108
			7	104.108
			7	104.108
11/08/2025	15:03:17.501	25		104.092
			25	104.092
			25	104.092
11/08/2025	15:02:52.891	48		104.108
			48	104.108
			48	104.108
11/08/2025	15:01:39.569	100		104.096
			100	104.096
			100	104.096
11/08/2025	15:01:24.866	57		104.114
			57	104.114
			57	104.114
11/08/2025	15:01:20.631	4		104.106
			4	104.106
			4	104.106
11/08/2025	15:01:07.525	96		104.124
			96	104.124
			96	104.124
11/08/2025	15:00:08.919	14		104.098
			14	104.098
			14	104.098
11/08/2025	15:00:03.472	4		104.092
			4	104.092
			4	104.092
11/08/2025	14:58:40.719	27		104.088
			27	104.088
			27	104.088
11/08/2025	14:58:34.377	1		104.088
			1	104.088
			1	104.088
11/08/2025	14:57:57.670	200		104.104
			200	104.104
			200	104.104
11/08/2025	14:57:51.288	4		104.104
			4	104.104
			4	104.104
11/08/2025	14:57:45.178	19		104.104
			19	104.104
			19	104.104
11/08/2025	14:56:23.363	1		104.114
			1	104.114
			1	104.114
11/08/2025	14:55:45.976	150		104.102
			120	104.102
			30	104.102
			150	104.102
11/08/2025	14:55:25.181	1		104.096
			1	104.096
			1	104.096
11/08/2025	14:55:23.743	1		104.096
			1	104.096
			1	104.096
11/08/2025	14:55:10.949	3		104.108
			3	104.108
			3	104.108
11/08/2025	14:54:51.577	45		104.108
			45	104.108
			45	104.108
11/08/2025	14:54:33.085	1		104.082
			1	104.082
			1	104.082
11/08/2025	14:54:32.281	3		104.082
			3	104.082
			3	104.082
11/08/2025	14:54:09.337	108		104.076
			108	104.076
			108	104.076
11/08/2025	14:53:37.578	3		104.104
			3	104.104
			3	104.104
11/08/2025	14:53:33.518	10		104.104
			10	104.104
			10	104.104
11/08/2025	14:53:11.699	5		104.114
			5	104.114
			5	104.114
11/08/2025	14:53:07.360	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:53:04.942	1		104.102
			1	104.102
			1	104.102
11/08/2025	14:52:47.765	5		104.102
			5	104.102
			5	104.102
11/08/2025	14:52:44.720	2		104.114
			2	104.114
			2	104.114
11/08/2025	14:52:38.346	29		104.106
			29	104.106
			29	104.106
11/08/2025	14:52:23.702	1		104.114
			1	104.114
			1	104.114
11/08/2025	14:51:45.487	864		104.114
			864	104.114
			864	104.114
11/08/2025	14:51:25.108	38		104.118
			38	104.118
			38	104.118
11/08/2025	14:51:09.579	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:49:59.486	9		104.104
			9	104.104
			9	104.104
11/08/2025	14:49:41.262	7		104.092
			7	104.092
			7	104.092
11/08/2025	14:49:15.233	4		104.108
			4	104.108
			4	104.108
11/08/2025	14:49:02.040	5		104.108
			5	104.108
			5	104.108
11/08/2025	14:48:38.060	30		104.108
			30	104.108
			30	104.108
11/08/2025	14:48:37.273	3		104.102
			3	104.102
			3	104.102
11/08/2025	14:48:33.045	4		104.108
			4	104.108
			4	104.108
11/08/2025	14:48:07.511	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:47:56.645	1		104.114
			1	104.114
			1	104.114
11/08/2025	14:47:46.933	8		104.118
			8	104.118
			8	104.118
11/08/2025	14:45:50.880	5		104.114
			5	104.114
			5	104.114
11/08/2025	14:45:36.449	2		104.114
			2	104.114
			2	104.114
11/08/2025	14:45:26.947	10		104.124
			10	104.124
			10	104.124
11/08/2025	14:44:55.891	10		104.128
			10	104.128
			10	104.128
11/08/2025	14:44:24.781	165		104.122
			165	104.122
			165	104.122
11/08/2025	14:44:23.326	200		104.134
			200	104.134
			200	104.134
11/08/2025	14:44:17.420	2		104.126
			2	104.126
			2	104.126
11/08/2025	14:44:12.017	14		104.134
			14	104.134
			14	104.134
11/08/2025	14:44:10.674	10		104.134
			10	104.134
			10	104.134
11/08/2025	14:44:06.950	64		104.122
			64	104.122
			64	104.122
11/08/2025	14:43:57.490	1		104.128
			1	104.128
			1	104.128
11/08/2025	14:43:41.322	20		104.122
			20	104.122
			20	104.122
11/08/2025	14:43:37.669	10		104.138
			10	104.138
			10	104.138
11/08/2025	14:43:31.472	60		104.138
			60	104.138
			60	104.138
11/08/2025	14:43:06.071	9		104.132
			9	104.132
			9	104.132
11/08/2025	14:42:15.449	3		104.126
			3	104.126
			3	104.126
11/08/2025	14:42:14.551	1		104.138
			1	104.138
			1	104.138
11/08/2025	14:42:09.212	51		104.138
			51	104.138
			51	104.138
11/08/2025	14:41:48.240	1		104.134
			1	104.134
			1	104.134
11/08/2025	14:41:18.911	12		104.126
			12	104.126
			12	104.126
11/08/2025	14:40:45.313	1		104.148
			1	104.148
			1	104.148
11/08/2025	14:40:43.764	7		104.148
			7	104.148
			7	104.148
11/08/2025	14:39:49.554	3		104.132
			3	104.132
			3	104.132
11/08/2025	14:39:28.725	15		104.138
			15	104.138
			15	104.138
11/08/2025	14:39:00.786	14		104.138
			14	104.138
			14	104.138
11/08/2025	14:38:51.788	1		104.144
			1	104.144
			1	104.144
11/08/2025	14:38:41.364	20		104.144
			20	104.144
			20	104.144
11/08/2025	14:38:36.593	1		104.138
			1	104.138
			1	104.138
11/08/2025	14:38:22.493	10		104.122
			10	104.122
			10	104.122
11/08/2025	14:38:08.922	1		104.134
			1	104.134
			1	104.134
11/08/2025	14:38:07.348	14		104.134
			14	104.134
			14	104.134
11/08/2025	14:37:31.686	97		104.134
			97	104.134
			97	104.134
11/08/2025	14:36:20.256	144		104.124
			144	104.124
			144	104.124
11/08/2025	14:35:37.909	10		104.154
			10	104.154
			10	104.154
11/08/2025	14:35:12.158	2		104.154
			2	104.154
			2	104.154
11/08/2025	14:34:19.589	3		104.096
			3	104.096
			3	104.096
11/08/2025	14:33:03.216	1		104.092
			1	104.092
			1	104.092
11/08/2025	14:32:01.470	290		104.102
			290	104.102
			290	104.102
11/08/2025	14:32:00.306	2		104.102
			2	104.102
			2	104.102
11/08/2025	14:31:44.767	80		104.096
			80	104.096
			80	104.096
11/08/2025	14:31:32.669	5		104.092
			5	104.092
			5	104.092
11/08/2025	14:30:39.738	350		104.124
			350	104.124
			350	104.124
11/08/2025	14:30:14.666	12		104.128
			12	104.128
			12	104.128
11/08/2025	14:28:56.972	16		104.144
			16	104.144
			16	104.144
11/08/2025	14:28:25.424	10		104.154
			10	104.154
			10	104.154
11/08/2025	14:28:18.676	634		104.148
			634	104.148
			634	104.148
11/08/2025	14:27:08.803	19		104.148
			19	104.148
			19	104.148
11/08/2025	14:27:01.486	1		104.148
			1	104.148
			1	104.148
11/08/2025	14:26:39.799	16		104.164
			16	104.164
			16	104.164
11/08/2025	14:25:58.293	1		104.168
			1	104.168
			1	104.168
11/08/2025	14:25:32.614	1		104.156
			1	104.156
			1	104.156
11/08/2025	14:25:31.832	10		104.156
			10	104.156
			10	104.156
11/08/2025	14:25:02.968	150		104.166
			150	104.166
			150	104.166
11/08/2025	14:24:24.489	20		104.166
			20	104.166
			15	104.166
			5	104.166
11/08/2025	14:24:23.962	10		104.178
			10	104.178
			10	104.178
11/08/2025	14:23:45.827	96		104.194
			96	104.194
			96	104.194
11/08/2025	14:23:07.098	2 000		104.202
			2 000	104.202
			2 000	104.202
11/08/2025	14:22:51.792	38		104.224
			38	104.224
			38	104.224
11/08/2025	14:22:43.279	1		104.218
			1	104.218
			1	104.218
11/08/2025	14:22:41.465	11		104.218
			11	104.218
			11	104.218
11/08/2025	14:22:17.004	3		104.224
			3	104.224
			3	104.224
11/08/2025	14:22:11.832	1		104.212
			1	104.212
			1	104.212
11/08/2025	14:21:54.683	2		104.212
			2	104.212
			2	104.212
11/08/2025	14:21:45.768	1		104.228
			1	104.228
			1	104.228
11/08/2025	14:21:44.363	1		104.216
			1	104.216
			1	104.216
11/08/2025	14:21:19.990	5		104.238
			5	104.238
			5	104.238
11/08/2025	14:21:17.654	1		104.238
			1	104.238
			1	104.238
11/08/2025	14:20:56.143	67		104.246
			67	104.246
			67	104.246
11/08/2025	14:20:45.749	1		104.236
			1	104.236
			1	104.236
11/08/2025	14:20:26.833	15		104.236
			15	104.236
			15	104.236
11/08/2025	14:20:21.818	10		104.254
			10	104.254
			10	104.254
11/08/2025	14:20:08.129	4		104.242
			4	104.242
			4	104.242
11/08/2025	14:19:23.903	200		104.254
			200	104.254
			200	104.254
11/08/2025	14:19:15.112	10		104.254
			10	104.254
			10	104.254
11/08/2025	14:18:35.977	900		104.258
			900	104.258
			900	104.258
11/08/2025	14:18:24.107	5		104.246
			5	104.246
			5	104.246
11/08/2025	14:17:44.025	4		104.252
			4	104.252
			4	104.252
11/08/2025	14:17:35.725	20		104.246
			20	104.246
			20	104.246
11/08/2025	14:17:34.922	115		104.246
			115	104.246
			115	104.246
11/08/2025	14:17:19.428	155		104.25
			155	104.25
			155	104.25
11/08/2025	14:17:17.113	5		104.264
			5	104.264
			5	104.264
11/08/2025	14:17:16.330	9		104.264
			9	104.264
			9	104.264
11/08/2025	14:17:02.061	95		104.258
			95	104.258
			95	104.258
11/08/2025	14:16:51.864	20		104.258
			20	104.258
			20	104.258
11/08/2025	14:16:50.440	1		104.242
			1	104.242
			1	104.242
11/08/2025	14:16:26.027	1		104.236
			1	104.236
			1	104.236
11/08/2025	14:16:05.250	2		104.258
			2	104.258
			2	104.258
11/08/2025	14:15:44.943	314		104.23
			314	104.23
			314	104.23
11/08/2025	14:15:34.183	630		104.212
			630	104.212
			100	104.212
			530	104.212
11/08/2025	14:15:25.862	15		104.212
			15	104.212
			15	104.212
11/08/2025	14:15:00.439	7		104.206
			7	104.206
			7	104.206
11/08/2025	14:14:31.737	20		104.206
			20	104.206
			20	104.206
11/08/2025	14:14:21.785	6		104.206
			6	104.206
			6	104.206
11/08/2025	14:14:09.143	237		104.218
			237	104.218
			237	104.218
11/08/2025	14:13:53.932	20		104.206
			20	104.206
			20	104.206
11/08/2025	14:13:53.805	5		104.218
			5	104.218
			5	104.218
11/08/2025	14:13:35.269	5		104.202
			5	104.202
			5	104.202
11/08/2025	14:13:33.455	30		104.214
			30	104.214
			30	104.214
11/08/2025	14:13:25.688	1		104.224
			1	104.224
			1	104.224
11/08/2025	14:13:10.787	1		104.234
			1	104.234
			1	104.234
11/08/2025	14:12:40.535	1		104.204
			1	104.204
			1	104.204
11/08/2025	14:12:03.898	7		104.192
			7	104.192
			7	104.192
11/08/2025	14:11:15.904	48		104.204
			48	104.204
			48	104.204
11/08/2025	14:10:43.809	1		104.208
			1	104.208
			1	104.208
11/08/2025	14:10:16.040	2		104.196
			2	104.196
			2	104.196
11/08/2025	14:09:37.354	4		104.204
			4	104.204
			4	104.204
11/08/2025	14:09:30.633	1		104.204
			1	104.204
			1	104.204
11/08/2025	14:09:13.533	3		104.176
			3	104.176
			3	104.176
11/08/2025	14:09:02.105	80		104.184
			80	104.184
			80	104.184
11/08/2025	14:08:47.900	19		104.166
			19	104.166
			19	104.166
11/08/2025	14:08:25.215	5		104.166
			5	104.166
			5	104.166
11/08/2025	14:08:05.749	1		104.194
			1	104.194
			1	104.194
11/08/2025	14:07:41.220	56		104.162
			56	104.162
			56	104.162
11/08/2025	14:07:22.336	335		104.188
			335	104.188
			335	104.188
11/08/2025	14:07:13.099	1		104.188
			1	104.188
			1	104.188
11/08/2025	14:07:02.764	10		104.194
			10	104.194
			10	104.194
11/08/2025	14:07:02.127	2		104.194
			2	104.194
			2	104.194
11/08/2025	14:06:31.183	96		104.196
			96	104.196
			96	104.196
11/08/2025	14:06:14.475	50		104.208
			50	104.208
			50	104.208
11/08/2025	14:06:02.608	1		104.204
			1	104.204
			1	104.204
11/08/2025	14:05:47.207	1		104.204
			1	104.204
			1	104.204
11/08/2025	14:04:52.739	10		104.176
			10	104.176
			10	104.176
11/08/2025	14:04:47.439	25		104.178
			25	104.178
			25	104.178
11/08/2025	14:03:17.846	2		104.172
			2	104.172
			2	104.172
11/08/2025	14:03:03.951	1		104.172
			1	104.172
			1	104.172
11/08/2025	14:02:57.719	13		104.176
			13	104.176
			13	104.176
11/08/2025	14:02:47.952	9		104.178
			9	104.178
			9	104.178
11/08/2025	14:02:33.359	20		104.17
			20	104.17
			20	104.17
11/08/2025	14:02:23.882	15		104.168
			15	104.168
			15	104.168
11/08/2025	14:01:54.793	1		104.168
			1	104.168
			1	104.168
11/08/2025	14:01:30.637	1		104.158
			1	104.158
			1	104.158
11/08/2025	14:00:58.447	25		104.142
			25	104.142
			25	104.142
11/08/2025	13:59:46.474	30		104.136
			30	104.136
			30	104.136
11/08/2025	13:59:43.862	1		104.144
			1	104.144
			1	104.144
11/08/2025	13:59:37.822	1		104.136
			1	104.136
			1	104.136
11/08/2025	13:59:36.918	1		104.148
			1	104.148
			1	104.148
11/08/2025	13:59:35.611	1		104.154
			1	104.154
			1	104.154
11/08/2025	13:59:33.045	50		104.154
			50	104.154
			50	104.154
11/08/2025	13:58:50.933	1		104.144
			1	104.144
			1	104.144
11/08/2025	13:58:49.247	3		104.142
			3	104.142
			3	104.142
11/08/2025	13:58:42.908	7		104.144
			7	104.144
			7	104.144
11/08/2025	13:58:34.100	10		104.144
			10	104.144
			10	104.144
11/08/2025	13:58:28.630	20		104.142
			20	104.142
			20	104.142
11/08/2025	13:58:26.763	758		104.14
			758	104.14
			758	104.14
11/08/2025	13:58:06.984	2		104.148
			2	104.148
			2	104.148
11/08/2025	13:58:00.241	8		104.154
			8	104.154
			8	104.154
11/08/2025	13:57:56.245	4		104.148
			4	104.148
			4	104.148
11/08/2025	13:57:53.365	48		104.142
			48	104.142
			48	104.142
11/08/2025	13:57:45.933	4		104.148
			4	104.148
			4	104.148
11/08/2025	13:57:43.632	3		104.148
			3	104.148
			3	104.148
11/08/2025	13:57:35.767	11		104.132
			11	104.132
			11	104.132
11/08/2025	13:57:30.673	272		104.132
			272	104.132
			272	104.132
11/08/2025	13:57:04.425	1		104.148
			1	104.148
			1	104.148
11/08/2025	13:56:49.856	2		104.144
			2	104.144
			2	104.144
11/08/2025	13:56:47.695	7		104.144
			7	104.144
			7	104.144
11/08/2025	13:56:34.521	5		104.144
			5	104.144
			5	104.144
11/08/2025	13:56:02.000	28		104.136
			28	104.136
			28	104.136
11/08/2025	13:55:54.396	4		104.144
			4	104.144
			4	104.144
11/08/2025	13:54:35.632	2		104.158
			2	104.158
			2	104.158
11/08/2025	13:54:34.270	549		104.152
			549	104.152
			549	104.152
11/08/2025	13:54:32.761	10		104.152
			10	104.152
			10	104.152
11/08/2025	13:53:29.137	1		104.156
			1	104.156
			1	104.156
11/08/2025	13:52:31.839	1		104.164
			1	104.164
			1	104.164
11/08/2025	13:52:02.228	3		104.152
			3	104.152
			3	104.152
11/08/2025	13:51:01.035	2		104.152
			2	104.152
			2	104.152
11/08/2025	13:50:30.040	574		104.154
			574	104.154
			574	104.154
11/08/2025	13:50:27.256	3		104.154
			3	104.154
			3	104.154
11/08/2025	13:49:50.075	1		104.148
			1	104.148
			1	104.148
11/08/2025	13:49:49.398	56		104.132
			56	104.132
			56	104.132
11/08/2025	13:49:45.111	50		104.136
			50	104.136
			50	104.136
11/08/2025	13:49:28.392	78		104.136
			78	104.136
			78	104.136
11/08/2025	13:49:04.745	2		104.148
			2	104.148
			2	104.148
11/08/2025	13:48:49.060	1		104.154
			1	104.154
			1	104.154
11/08/2025	13:48:47.280	480		104.154
			480	104.154
			480	104.154
11/08/2025	13:48:24.023	1		104.142
			1	104.142
			1	104.142
11/08/2025	13:48:12.090	1		104.152
			1	104.152
			1	104.152
11/08/2025	13:48:03.617	46		104.15
			46	104.15
			46	104.15
11/08/2025	13:47:48.702	90		104.144
			90	104.144
			85	104.144
			5	104.144
11/08/2025	13:47:41.067	4		104.132
			4	104.132
			4	104.132
11/08/2025	13:47:04.311	4		104.118
			4	104.118
			4	104.118
11/08/2025	13:46:41.176	1 624		104.128
			1 624	104.128
			1 624	104.128
11/08/2025	13:46:25.537	100		104.126
			100	104.126
			100	104.126
11/08/2025	13:46:25.107	1		104.122
			1	104.122
			1	104.122
11/08/2025	13:46:09.465	4		104.128
			4	104.128
			4	104.128
11/08/2025	13:45:38.812	1		104.118
			1	104.118
			1	104.118
11/08/2025	13:45:23.637	100		104.11
			100	104.11
			100	104.11
11/08/2025	13:45:06.476	8		104.102
			8	104.102
			8	104.102
11/08/2025	13:45:02.918	5		104.102
			5	104.102
			5	104.102
11/08/2025	13:44:54.143	2		104.108
			2	104.108
			2	104.108
11/08/2025	13:44:52.709	96		104.108
			96	104.108
			96	104.108
11/08/2025	13:44:48.690	23		104.102
			23	104.102
			23	104.102
11/08/2025	13:44:43.327	3		104.096
			3	104.096
			3	104.096
11/08/2025	13:44:42.068	25		104.108
			25	104.108
			25	104.108
11/08/2025	13:44:15.416	5		104.108
			5	104.108
			5	104.108
11/08/2025	13:44:15.041	25		104.096
			25	104.096
			25	104.096
11/08/2025	13:43:23.303	3		104.092
			3	104.092
			3	104.092
11/08/2025	13:43:14.764	10		104.094
			10	104.094
			10	104.094
11/08/2025	13:43:00.103	13		104.104
			13	104.104
			13	104.104
11/08/2025	13:42:58.463	11		104.092
			11	104.092
			11	104.092
11/08/2025	13:42:46.480	13		104.096
			13	104.096
			13	104.096
11/08/2025	13:42:40.948	1		104.092
			1	104.092
			1	104.092
11/08/2025	13:42:30.742	2		104.086
			2	104.086
			2	104.086
11/08/2025	13:42:17.175	30		104.104
			30	104.104
			30	104.104
11/08/2025	13:42:08.963	189		104.10
			20	104.10
			4	104.10
			189	104.10
			165	104.10
11/08/2025	13:41:55.071	1		104.098
			1	104.098
			1	104.098
11/08/2025	13:41:14.939	5		104.072
			5	104.072
			5	104.072
11/08/2025	13:40:18.648	25		104.084
			25	104.084
			25	104.084
11/08/2025	13:40:14.366	1		104.084
			1	104.084
			1	104.084
11/08/2025	13:40:12.256	50		104.084
			50	104.084
			50	104.084
11/08/2025	13:40:09.457	10		104.076
			10	104.076
			10	104.076
11/08/2025	13:40:00.880	1		104.084
			1	104.084
			1	104.084
11/08/2025	13:39:43.981	1		104.078
			1	104.078
			1	104.078
11/08/2025	13:39:24.862	45		104.072
			45	104.072
			45	104.072
11/08/2025	13:38:50.346	262		104.072
			262	104.072
			262	104.072
11/08/2025	13:38:45.027	1		104.088
			1	104.088
			1	104.088
11/08/2025	13:38:40.677	3		104.066
			3	104.066
			3	104.066
11/08/2025	13:38:34.467	1		104.062
			1	104.062
			1	104.062
11/08/2025	13:38:16.194	7		104.084
			7	104.084
			7	104.084
11/08/2025	13:37:33.658	3		104.066
			3	104.066
			3	104.066
11/08/2025	13:37:00.123	25		104.066
			25	104.066
			25	104.066
11/08/2025	13:36:53.365	1		104.078
			1	104.078
			1	104.078
11/08/2025	13:36:11.240	50		104.064
			50	104.064
			50	104.064
11/08/2025	13:35:54.511	4		104.064
			4	104.064
			4	104.064
11/08/2025	13:35:48.366	3		104.046
			3	104.046
			3	104.046
11/08/2025	13:35:28.747	1		104.048
			1	104.048
			1	104.048
11/08/2025	13:35:02.510	48		104.044
			48	104.044
			48	104.044
11/08/2025	13:34:48.113	4		104.044
			4	104.044
			4	104.044
11/08/2025	13:34:12.584	1		104.036
			1	104.036
			1	104.036
11/08/2025	13:33:41.195	3		104.038
			3	104.038
			3	104.038
11/08/2025	13:33:34.588	18		104.022
			18	104.022
			18	104.022
11/08/2025	13:33:27.098	1		104.038
			1	104.038
			1	104.038
11/08/2025	13:33:16.677	14		104.022
			14	104.022
			14	104.022
11/08/2025	13:33:07.193	1		104.038
			1	104.038
			1	104.038
11/08/2025	13:32:59.847	20		104.032
			20	104.032
			20	104.032
11/08/2025	13:32:35.705	5		104.024
			5	104.024
			5	104.024
11/08/2025	13:32:16.593	2		104.016
			2	104.016
			2	104.016
11/08/2025	13:32:16.470	10		104.016
			10	104.016
			10	104.016
11/08/2025	13:32:03.506	10		104.016
			10	104.016
			10	104.016
11/08/2025	13:32:00.590	18		104.012
			18	104.012
			18	104.012
11/08/2025	13:31:59.315	20		104.028
			20	104.028
			20	104.028
11/08/2025	13:31:58.041	2		104.024
			2	104.024
			2	104.024
11/08/2025	13:31:55.451	4		104.016
			4	104.016
			4	104.016
11/08/2025	13:31:08.363	1		104.024
			1	104.024
			1	104.024
11/08/2025	13:31:00.496	8		104.016
			8	104.016
			8	104.016
11/08/2025	13:30:16.102	8		104.016
			8	104.016
			8	104.016
11/08/2025	13:30:02.023	4		104.022
			4	104.022
			4	104.022
11/08/2025	13:29:43.320	20		104.034
			20	104.034
			20	104.034
11/08/2025	13:29:31.742	49		104.028
			49	104.028
			49	104.028
11/08/2025	13:28:59.269	150		104.028
			150	104.028
			150	104.028
11/08/2025	13:28:16.073	1		104.038
			1	104.038
			1	104.038
11/08/2025	13:27:44.776	1		104.032
			1	104.032
			1	104.032
11/08/2025	13:27:18.712	3		104.052
			3	104.052
			3	104.052
11/08/2025	13:26:59.295	10		104.064
			10	104.064
			10	104.064
11/08/2025	13:26:57.300	47		104.064
			47	104.064
			47	104.064
11/08/2025	13:26:38.866	1		104.034
			1	104.034
			1	104.034
11/08/2025	13:26:25.275	39		104.034
			39	104.034
			39	104.034
11/08/2025	13:26:00.687	19		104.048
			19	104.048
			19	104.048
11/08/2025	13:25:36.752	5		104.02
			5	104.02
			5	104.02
11/08/2025	13:25:31.342	1		104.024
			1	104.024
			1	104.024
11/08/2025	13:25:25.126	10		104.024
			10	104.024
			10	104.024
11/08/2025	13:25:18.557	3		104.006
			3	104.006
			3	104.006
11/08/2025	13:25:14.046	1		104.002
			1	104.002
			1	104.002
11/08/2025	13:25:05.670	2		104.014
			2	104.014
			2	104.014
11/08/2025	13:24:31.810	15		104.008
			15	104.008
			15	104.008
11/08/2025	13:24:14.563	2		103.996
			2	103.996
			2	103.996
11/08/2025	13:24:04.022	2		103.988
			2	103.988
			2	103.988
11/08/2025	13:24:01.213	37		103.982
			37	103.982
			37	103.982
11/08/2025	13:23:29.687	1		103.988
			1	103.988
			1	103.988
11/08/2025	13:23:09.257	4		103.982
			4	103.982
			4	103.982
11/08/2025	13:22:51.846	1		103.976
			1	103.976
			1	103.976
11/08/2025	13:22:21.645	1		103.988
			1	103.988
			1	103.988
11/08/2025	13:22:17.719	3		103.976
			3	103.976
			3	103.976
11/08/2025	13:21:51.565	7		103.992
			7	103.992
			7	103.992
11/08/2025	13:21:41.734	5		104.00
			5	104.00
			5	104.00
11/08/2025	13:20:34.589	5		104.016
			5	104.016
			5	104.016
11/08/2025	13:20:16.685	15		104.008
			15	104.008
			15	104.008
11/08/2025	13:20:16.353	36		104.002
			36	104.002
			36	104.002
11/08/2025	13:19:58.312	1		104.008
			1	104.008
			1	104.008
11/08/2025	13:19:44.016	1		103.998
			1	103.998
			1	103.998
11/08/2025	13:19:32.010	7		103.986
			7	103.986
			7	103.986
11/08/2025	13:19:31.850	84		103.994
			84	103.994
			84	103.994
11/08/2025	13:19:09.730	29		103.998
			29	103.998
			29	103.998

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: 105.3051 / Ask: 105.3249
Volume: 23 410
+0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 15:04:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice