Tradegate Exchange

iShsIII-Core MSCI World U.ETF Acc

2492

2326

105.864

Date	Time	Volume	Order Volume	Price
17/09/2025	21:08:49.859	2		105.864
			2	105.864
			2	105.864
17/09/2025	21:08:24.937	18		105.86
			18	105.86
			18	105.86
17/09/2025	21:08:00.784	3		105.826
			3	105.826
			3	105.826
17/09/2025	21:05:21.410	42		105.712
			42	105.712
			42	105.712
17/09/2025	21:03:49.578	50		105.636
			50	105.636
			50	105.636
17/09/2025	21:02:31.020	190		105.712
			190	105.712
			190	105.712
17/09/2025	21:00:20.655	2		105.674
			2	105.674
			2	105.674
17/09/2025	21:00:19.391	5		105.712
			5	105.712
			5	105.712
17/09/2025	20:59:16.305	100		105.49
			100	105.49
			100	105.49
17/09/2025	20:59:15.334	3		105.564
			3	105.564
			3	105.564
17/09/2025	20:58:57.156	97		105.522
			97	105.522
			97	105.522
17/09/2025	20:58:29.691	19		105.534
			19	105.534
			19	105.534
17/09/2025	20:57:58.608	20		105.43
			20	105.43
			20	105.43
17/09/2025	20:57:23.053	10		105.452
			10	105.452
			10	105.452
17/09/2025	20:57:18.442	37		105.486
			37	105.486
			37	105.486
17/09/2025	20:57:18.011	1		105.394
			1	105.394
			1	105.394
17/09/2025	20:57:03.901	14		105.456
			14	105.456
			14	105.456
17/09/2025	20:56:32.272	26		105.338
			26	105.338
			26	105.338
17/09/2025	20:55:51.031	34		105.268
			34	105.268
			34	105.268
17/09/2025	20:55:49.941	4		105.356
			4	105.356
			4	105.356
17/09/2025	20:55:11.485	29		105.232
			29	105.232
			29	105.232
17/09/2025	20:54:01.074	28		105.18
			28	105.18
			28	105.18
17/09/2025	20:53:38.088	590		105.20
			590	105.20
			590	105.20
17/09/2025	20:53:35.705	22		105.21
			22	105.21
			22	105.21
17/09/2025	20:53:32.100	24		105.228
			24	105.228
			24	105.228
17/09/2025	20:53:30.309	18		105.24
			18	105.24
			18	105.24
17/09/2025	20:53:29.848	1		105.158
			1	105.158
			1	105.158
17/09/2025	20:52:46.156	4		105.30
			4	105.30
			4	105.30
17/09/2025	20:51:59.945	1		105.38
			1	105.38
			1	105.38
17/09/2025	20:51:02.692	648		105.298
			648	105.298
			648	105.298
17/09/2025	20:50:34.917	600		105.424
			600	105.424
			600	105.424
17/09/2025	20:49:31.450	1		105.30
			1	105.30
			1	105.30
17/09/2025	20:48:06.690	2		105.306
			2	105.306
			2	105.306
17/09/2025	20:47:53.859	1		105.298
			1	105.298
			1	105.298
17/09/2025	20:46:07.508	1		105.21
			1	105.21
			1	105.21
17/09/2025	20:45:51.036	30		105.20
			30	105.20
			30	105.20
17/09/2025	20:45:42.163	27		105.168
			27	105.168
			27	105.168
17/09/2025	20:44:45.887	1		105.256
			1	105.256
			1	105.256
17/09/2025	20:44:23.892	2		105.306
			2	105.306
			2	105.306
17/09/2025	20:42:50.149	1		105.298
			1	105.298
			1	105.298
17/09/2025	20:42:02.947	20		105.32
			20	105.32
			20	105.32
17/09/2025	20:41:43.676	15		105.386
			15	105.386
			15	105.386
17/09/2025	20:41:32.187	3		105.326
			3	105.326
			3	105.326
17/09/2025	20:41:28.111	66		105.32
			66	105.32
			66	105.32
17/09/2025	20:40:59.597	1		105.226
			1	105.226
			1	105.226
17/09/2025	20:40:41.450	4		105.242
			4	105.242
			4	105.242
17/09/2025	20:40:08.467	949		105.278
			949	105.278
			949	105.278
17/09/2025	20:39:56.351	95		105.258
			95	105.258
			95	105.258
17/09/2025	20:39:25.595	20		105.326
			20	105.326
			20	105.326
17/09/2025	20:38:05.434	10		105.45
			10	105.45
			10	105.45
17/09/2025	20:38:03.527	188		105.442
			188	105.442
			188	105.442
17/09/2025	20:37:34.167	649		105.316
			649	105.316
			649	105.316
17/09/2025	20:37:10.922	2		105.444
			2	105.444
			2	105.444
17/09/2025	20:37:09.740	189		105.43
			189	105.43
			189	105.43
17/09/2025	20:37:04.582	1		105.396
			1	105.396
			1	105.396
17/09/2025	20:36:03.651	285		105.398
			285	105.398
			285	105.398
17/09/2025	20:35:59.569	285		105.402
			285	105.402
			285	105.402
17/09/2025	20:35:49.481	3		105.30
			3	105.30
			3	105.30
17/09/2025	20:35:26.657	335		105.30
			335	105.30
			335	105.30
17/09/2025	20:33:44.551	50		105.298
			50	105.298
			50	105.298
17/09/2025	20:33:24.977	1		105.294
			1	105.294
			1	105.294
17/09/2025	20:33:19.228	30		105.30
			30	105.30
			30	105.30
17/09/2025	20:32:54.697	10		105.338
			10	105.338
			10	105.338
17/09/2025	20:32:14.073	11		105.332
			11	105.332
			11	105.332
17/09/2025	20:32:01.776	20		105.40
			20	105.40
			20	105.40
17/09/2025	20:31:05.790	14		105.406
			14	105.406
			14	105.406
17/09/2025	20:30:29.084	8		105.544
			8	105.544
			8	105.544
17/09/2025	20:30:00.697	2		105.566
			2	105.566
			2	105.566
17/09/2025	20:29:55.161	18		105.504
			18	105.504
			18	105.504
17/09/2025	20:29:23.467	1		105.528
			1	105.528
			1	105.528
17/09/2025	20:29:17.981	28		105.546
			28	105.546
			28	105.546
17/09/2025	20:28:54.169	47		105.566
			47	105.566
			47	105.566
17/09/2025	20:28:50.783	28		105.558
			28	105.558
			28	105.558
17/09/2025	20:28:39.318	30		105.50
			30	105.50
			30	105.50
17/09/2025	20:28:23.113	1		105.516
			1	105.516
			1	105.516
17/09/2025	20:28:05.526	19		105.518
			19	105.518
			19	105.518
17/09/2025	20:26:08.929	1		105.416
			1	105.416
			1	105.416
17/09/2025	20:26:00.583	100		105.492
			100	105.492
			94	105.492
			6	105.492
17/09/2025	20:25:19.736	2		105.416
			2	105.416
			2	105.416
17/09/2025	20:25:16.413	2		105.498
			2	105.498
			2	105.498
17/09/2025	20:24:28.313	12		105.50
			12	105.50
			12	105.50
17/09/2025	20:23:50.105	20		105.486
			20	105.486
			20	105.486
17/09/2025	20:23:26.798	172		105.388
			172	105.388
			172	105.388
17/09/2025	20:23:03.554	3		105.362
			3	105.362
			3	105.362
17/09/2025	20:22:40.716	1		105.416
			1	105.416
			1	105.416
17/09/2025	20:22:14.133	2		105.378
			2	105.378
			2	105.378
17/09/2025	20:21:57.947	16		105.308
			16	105.308
			16	105.308
17/09/2025	20:21:26.432	4		105.174
			4	105.174
			4	105.174
17/09/2025	20:21:23.263	1		105.188
			1	105.188
			1	105.188
17/09/2025	20:21:19.261	800		105.198
			800	105.198
			800	105.198
17/09/2025	20:21:06.922	1		105.20
			1	105.20
			1	105.20
17/09/2025	20:20:58.921	1		105.204
			1	105.204
			1	105.204
17/09/2025	20:20:56.203	1		105.166
			1	105.166
			1	105.166
17/09/2025	20:20:40.871	100		105.198
			100	105.198
			100	105.198
17/09/2025	20:20:32.888	2		105.204
			2	105.204
			2	105.204
17/09/2025	20:20:10.439	1		105.276
			1	105.276
			1	105.276
17/09/2025	20:19:59.733	23		105.244
			23	105.244
			23	105.244
17/09/2025	20:19:22.992	106		105.236
			106	105.236
			106	105.236
17/09/2025	20:19:17.608	3		105.244
			3	105.244
			3	105.244
17/09/2025	20:19:03.809	180		105.228
			180	105.228
			180	105.228
17/09/2025	20:19:01.014	3		105.168
			3	105.168
			3	105.168
17/09/2025	20:18:48.241	729		105.194
			180	105.194
			22	105.194
			39	105.194
			1	105.194
			9	105.194
			500	105.194
			500	105.194
			18	105.194
			7	105.194
			1	105.194
			5	105.194
			40	105.194
			1	105.194
			1	105.194
			1	105.194
			95	105.194
			4	105.194
			34	105.194
17/09/2025	20:14:24.430	1 000		105.28
			1 000	105.28
			1 000	105.28
17/09/2025	20:14:10.419	95		105.35
			95	105.35
			95	105.35
17/09/2025	20:13:13.459	1 000		105.28
			1 000	105.28
			1 000	105.28
17/09/2025	20:12:31.003	8		105.30
			8	105.30
			8	105.30
17/09/2025	20:11:56.755	29		105.254
			29	105.254
			29	105.254
17/09/2025	20:11:47.073	112		105.326
			112	105.326
			112	105.326
17/09/2025	20:11:43.492	25		105.338
			25	105.338
			25	105.338
17/09/2025	20:11:41.741	23		105.364
			23	105.364
			23	105.364
17/09/2025	20:11:22.824	50		105.376
			50	105.376
			50	105.376
17/09/2025	20:11:21.670	1		105.36
			1	105.36
			1	105.36
17/09/2025	20:10:42.677	415		105.30
			415	105.30
			415	105.30
17/09/2025	20:10:36.090	20		105.296
			20	105.296
			20	105.296
17/09/2025	20:10:35.667	11		105.30
			11	105.30
			11	105.30
17/09/2025	20:10:34.130	415		105.312
			415	105.312
			415	105.312
17/09/2025	20:09:40.384	30		105.282
			20	105.282
			10	105.282
			30	105.282
17/09/2025	20:09:40.372	1		105.30
			1	105.30
			1	105.30
17/09/2025	20:08:30.231	141		105.358
			94	105.358
			47	105.358
			141	105.358
17/09/2025	20:08:30.147	1		105.358
			1	105.358
			1	105.358
17/09/2025	20:08:26.060	10		105.458
			10	105.458
			10	105.458
17/09/2025	20:07:58.135	100		105.42
			100	105.42
			100	105.42
17/09/2025	20:07:51.506	70		105.432
			4	105.432
			70	105.432
			66	105.432
17/09/2025	20:07:51.450	2		105.42
			2	105.42
			2	105.42
17/09/2025	20:07:33.105	15		105.50
			15	105.50
			15	105.50
17/09/2025	20:07:15.290	189		105.536
			189	105.536
			189	105.536
17/09/2025	20:06:58.094	100		105.542
			100	105.542
			100	105.542
17/09/2025	20:06:56.497	1		105.536
			1	105.536
			1	105.536
17/09/2025	20:06:55.048	1		105.486
			1	105.486
			1	105.486
17/09/2025	20:06:34.068	7		105.588
			7	105.588
			7	105.588
17/09/2025	20:06:33.568	10		105.572
			10	105.572
			10	105.572
17/09/2025	20:06:31.811	10		105.55
			10	105.55
			10	105.55
17/09/2025	20:06:14.826	1		105.626
			1	105.626
			1	105.626
17/09/2025	20:05:47.669	1		105.67
			1	105.67
			1	105.67
17/09/2025	20:05:39.042	44		105.616
			44	105.616
			44	105.616
17/09/2025	20:05:29.567	2		105.602
			2	105.602
			2	105.602
17/09/2025	20:04:52.729	1		105.642
			1	105.642
			1	105.642
17/09/2025	20:04:47.736	22		105.612
			22	105.612
			22	105.612
17/09/2025	20:03:44.114	1		105.56
			1	105.56
			1	105.56
17/09/2025	20:03:27.014	1		105.652
			1	105.652
			1	105.652
17/09/2025	20:03:07.614	17		105.524
			17	105.524
			17	105.524
17/09/2025	20:03:06.480	1		105.596
			1	105.596
			1	105.596
17/09/2025	20:02:19.413	5		105.528
			5	105.528
			5	105.528
17/09/2025	20:01:58.160	1		105.592
			1	105.592
			1	105.592
17/09/2025	20:01:52.936	5		105.574
			5	105.574
			5	105.574
17/09/2025	20:01:49.117	2		105.564
			2	105.564
			2	105.564
17/09/2025	20:01:48.478	8		105.568
			8	105.568
			8	105.568
17/09/2025	20:01:47.925	76		105.558
			76	105.558
			76	105.558
17/09/2025	20:01:47.814	8		105.558
			8	105.558
			8	105.558
17/09/2025	20:01:41.566	1		105.564
			1	105.564
			1	105.564
17/09/2025	20:01:40.367	13		105.546
			13	105.546
			13	105.546
17/09/2025	20:00:52.235	1		105.572
			1	105.572
			1	105.572
17/09/2025	20:00:23.177	19		105.614
			19	105.614
			19	105.614
17/09/2025	20:00:16.639	9		105.672
			9	105.672
			9	105.672
17/09/2025	20:00:01.443	22		105.75
			20	105.75
			2	105.75
			22	105.75
17/09/2025	19:59:28.264	2		105.634
			2	105.634
			2	105.634
17/09/2025	19:58:49.944	2		105.598
			2	105.598
			2	105.598
17/09/2025	19:58:18.734	1		105.606
			1	105.606
			1	105.606
17/09/2025	19:58:18.588	40		105.604
			40	105.604
			40	105.604
17/09/2025	19:56:03.651	10		105.66
			10	105.66
			10	105.66
17/09/2025	19:55:33.330	26		105.65
			26	105.65
			26	105.65
17/09/2025	19:55:20.674	19		105.59
			19	105.59
			19	105.59
17/09/2025	19:54:53.413	1		105.596
			1	105.596
			1	105.596
17/09/2025	19:54:13.728	2		105.636
			2	105.636
			2	105.636
17/09/2025	19:54:06.469	4		105.574
			4	105.574
			4	105.574
17/09/2025	19:53:11.433	4		105.61
			4	105.61
			4	105.61
17/09/2025	19:52:57.007	20		105.608
			20	105.608
			20	105.608
17/09/2025	19:51:03.847	23		105.568
			23	105.568
			23	105.568
17/09/2025	19:51:01.497	3		105.572
			3	105.572
			3	105.572
17/09/2025	19:50:23.663	25		105.524
			25	105.524
			25	105.524
17/09/2025	19:50:03.670	30		105.58
			30	105.58
			30	105.58
17/09/2025	19:48:48.643	1		105.564
			1	105.564
			1	105.564
17/09/2025	19:44:45.512	13		105.618
			13	105.618
			13	105.618
17/09/2025	19:44:19.710	28		105.63
			28	105.63
			28	105.63
17/09/2025	19:44:18.906	5		105.63
			5	105.63
			5	105.63
17/09/2025	19:44:12.887	217		105.632
			217	105.632
			217	105.632
17/09/2025	19:43:51.499	279		105.572
			279	105.572
			279	105.572
17/09/2025	19:43:34.371	2		105.644
			2	105.644
			2	105.644
17/09/2025	19:42:49.725	100		105.646
			100	105.646
			100	105.646
17/09/2025	19:41:49.713	369		105.566
			369	105.566
			369	105.566
17/09/2025	19:41:05.641	55		105.564
			55	105.564
			55	105.564
17/09/2025	19:39:51.115	142		105.622
			142	105.622
			142	105.622
17/09/2025	19:39:40.338	5		105.626
			5	105.626
			5	105.626
17/09/2025	19:38:38.038	1		105.628
			1	105.628
			1	105.628
17/09/2025	19:38:09.120	142		105.62
			142	105.62
			142	105.62
17/09/2025	19:38:06.944	1		105.62
			1	105.62
			1	105.62
17/09/2025	19:37:20.841	1		105.554
			1	105.554
			1	105.554
17/09/2025	19:37:11.546	68		105.56
			68	105.56
			68	105.56
17/09/2025	19:36:06.416	15		105.544
			15	105.544
			15	105.544
17/09/2025	19:35:46.890	19		105.602
			19	105.602
			19	105.602
17/09/2025	19:35:24.412	3		105.534
			3	105.534
			3	105.534
17/09/2025	19:33:40.171	50		105.544
			50	105.544
			50	105.544
17/09/2025	19:32:43.943	200		105.596
			200	105.596
			200	105.596
17/09/2025	19:32:34.571	11		105.524
			11	105.524
			11	105.524
17/09/2025	19:31:09.117	55		105.514
			55	105.514
			55	105.514
17/09/2025	19:30:50.356	3		105.582
			3	105.582
			3	105.582
17/09/2025	19:29:58.458	1		105.512
			1	105.512
			1	105.512
17/09/2025	19:29:48.348	5		105.582
			5	105.582
			5	105.582
17/09/2025	19:29:47.707	33		105.576
			33	105.576
			33	105.576
17/09/2025	19:29:46.136	11		105.576
			11	105.576
			11	105.576
17/09/2025	19:28:43.424	10		105.528
			10	105.528
			10	105.528
17/09/2025	19:28:21.717	26		105.522
			26	105.522
			26	105.522
17/09/2025	19:28:15.021	20		105.59
			20	105.59
			20	105.59
17/09/2025	19:28:00.026	10		105.582
			10	105.582
			10	105.582
17/09/2025	19:27:44.342	4		105.584
			4	105.584
			4	105.584
17/09/2025	19:26:47.597	1		105.59
			1	105.59
			1	105.59
17/09/2025	19:25:07.384	15		105.608
			15	105.608
			15	105.608
17/09/2025	19:24:29.380	3		105.536
			3	105.536
			3	105.536
17/09/2025	19:23:25.161	190		105.58
			190	105.58
			190	105.58
17/09/2025	19:22:58.298	1		105.516
			1	105.516
			1	105.516
17/09/2025	19:22:31.330	3		105.574
			3	105.574
			3	105.574
17/09/2025	19:21:26.429	948		105.556
			948	105.556
			948	105.556
17/09/2025	19:20:55.948	1		105.562
			1	105.562
			1	105.562
17/09/2025	19:20:36.540	1		105.584
			1	105.584
			1	105.584
17/09/2025	19:20:10.355	3		105.514
			3	105.514
			3	105.514
17/09/2025	19:20:00.691	1		105.584
			1	105.584
			1	105.584
17/09/2025	19:18:26.685	303		105.536
			255	105.536
			303	105.536
			28	105.536
			20	105.536
17/09/2025	19:18:19.258	5		105.592
			5	105.592
			5	105.592
17/09/2025	19:17:22.616	10		105.532
			10	105.532
			10	105.532
17/09/2025	19:15:59.179	1		105.576
			1	105.576
			1	105.576
17/09/2025	19:15:42.737	1		105.572
			1	105.572
			1	105.572
17/09/2025	19:15:10.082	4		105.564
			4	105.564
			4	105.564
17/09/2025	19:12:45.977	5		105.544
			5	105.544
			5	105.544
17/09/2025	19:11:51.831	4		105.536
			4	105.536
			4	105.536
17/09/2025	19:09:53.255	2		105.512
			2	105.512
			2	105.512
17/09/2025	19:09:47.636	3		105.554
			3	105.554
			3	105.554
17/09/2025	19:09:02.112	500		105.576
			500	105.576
			500	105.576
17/09/2025	19:08:44.208	2		105.578
			2	105.578
			2	105.578
17/09/2025	19:08:42.295	4		105.538
			4	105.538
			4	105.538
17/09/2025	19:08:31.372	500		105.566
			500	105.566
			500	105.566
17/09/2025	19:06:47.292	2		105.568
			2	105.568
			2	105.568
17/09/2025	19:06:21.038	1		105.58
			1	105.58
			1	105.58
17/09/2025	19:06:08.660	189		105.58
			189	105.58
			189	105.58
17/09/2025	19:06:03.109	76		105.58
			76	105.58
			76	105.58
17/09/2025	19:05:00.895	10		105.57
			10	105.57
			10	105.57
17/09/2025	19:04:12.558	7		105.57
			7	105.57
			7	105.57
17/09/2025	19:04:08.176	1		105.564
			1	105.564
			1	105.564
17/09/2025	19:03:32.225	7		105.536
			7	105.536
			7	105.536
17/09/2025	19:03:16.811	15		105.572
			15	105.572
			15	105.572
17/09/2025	19:02:59.235	5		105.558
			5	105.558
			5	105.558
17/09/2025	19:02:27.053	3		105.51
			3	105.51
			3	105.51
17/09/2025	19:02:24.870	1		105.514
			1	105.514
			1	105.514
17/09/2025	19:02:22.823	1		105.556
			1	105.556
			1	105.556
17/09/2025	19:01:53.866	25		105.538
			25	105.538
			25	105.538
17/09/2025	19:01:38.628	20		105.498
			17	105.498
			20	105.498
			3	105.498
17/09/2025	19:01:37.067	1		105.494
			1	105.494
			1	105.494
17/09/2025	19:01:10.887	1		105.526
			1	105.526
			1	105.526
17/09/2025	18:58:56.164	18		105.434
			18	105.434
			18	105.434
17/09/2025	18:58:26.228	1		105.482
			1	105.482
			1	105.482
17/09/2025	18:57:48.286	1		105.494
			1	105.494
			1	105.494
17/09/2025	18:57:10.656	15		105.47
			15	105.47
			15	105.47
17/09/2025	18:56:00.545	30		105.482
			30	105.482
			30	105.482
17/09/2025	18:53:33.556	6		105.488
			6	105.488
			6	105.488
17/09/2025	18:53:10.538	1		105.53
			1	105.53
			1	105.53
17/09/2025	18:52:34.590	10		105.528
			10	105.528
			10	105.528
17/09/2025	18:51:59.271	47		105.52
			47	105.52
			47	105.52
17/09/2025	18:50:15.556	3		105.462
			3	105.462
			3	105.462
17/09/2025	18:50:03.981	1		105.486
			1	105.486
			1	105.486
17/09/2025	18:49:24.977	52		105.448
			52	105.448
			52	105.448
17/09/2025	18:48:57.285	133		105.47
			133	105.47
			133	105.47
17/09/2025	18:48:15.058	5		105.442
			5	105.442
			5	105.442
17/09/2025	18:48:03.639	1		105.442
			1	105.442
			1	105.442
17/09/2025	18:47:28.618	4		105.48
			4	105.48
			4	105.48
17/09/2025	18:47:24.338	2		105.476
			2	105.476
			2	105.476
17/09/2025	18:47:18.541	1		105.476
			1	105.476
			1	105.476
17/09/2025	18:46:57.627	8		105.482
			8	105.482
			8	105.482
17/09/2025	18:46:42.769	15		105.474
			15	105.474
			15	105.474
17/09/2025	18:46:40.260	50		105.478
			50	105.478
			50	105.478
17/09/2025	18:46:31.546	17		105.484
			17	105.484
			17	105.484
17/09/2025	18:44:53.135	1		105.54
			1	105.54
			1	105.54
17/09/2025	18:44:51.412	1		105.542
			1	105.542
			1	105.542
17/09/2025	18:44:45.485	55		105.504
			55	105.504
			55	105.504
17/09/2025	18:44:10.719	3		105.51
			3	105.51
			3	105.51
17/09/2025	18:44:00.377	9		105.50
			9	105.50
			9	105.50
17/09/2025	18:43:49.193	10		105.46
			10	105.46
			10	105.46
17/09/2025	18:43:22.128	200		105.498
			200	105.498
			200	105.498
17/09/2025	18:42:50.506	2		105.50
			2	105.50
			2	105.50
17/09/2025	18:42:21.016	5		105.492
			5	105.492
			5	105.492
17/09/2025	18:41:30.472	10		105.432
			10	105.432
			10	105.432
17/09/2025	18:41:07.503	18		105.462
			18	105.462
			18	105.462
17/09/2025	18:40:51.677	1		105.424
			1	105.424
			1	105.424
17/09/2025	18:40:24.016	8		105.426
			8	105.426
			8	105.426
17/09/2025	18:40:13.350	1		105.438
			1	105.438
			1	105.438
17/09/2025	18:40:01.128	185		105.482
			185	105.482
			185	105.482
17/09/2025	18:39:57.230	19		105.48
			19	105.48
			19	105.48
17/09/2025	18:39:57.137	70		105.482
			70	105.482
			70	105.482
17/09/2025	18:39:43.477	5		105.49
			5	105.49
			5	105.49
17/09/2025	18:39:27.302	337		105.50
			5	105.50
			66	105.50
			50	105.50
			20	105.50
			50	105.50
			337	105.50
			142	105.50
			4	105.50
17/09/2025	18:36:15.208	1		105.502
			1	105.502
			1	105.502
17/09/2025	18:35:44.305	3		105.508
			3	105.508
			3	105.508
17/09/2025	18:35:16.508	75		105.51
			75	105.51
			75	105.51
17/09/2025	18:35:11.595	2		105.55
			2	105.55
			2	105.55
17/09/2025	18:34:18.908	52		105.514
			52	105.514
			52	105.514
17/09/2025	18:33:30.829	25		105.56
			25	105.56
			25	105.56
17/09/2025	18:32:38.125	6		105.548
			6	105.548
			6	105.548
17/09/2025	18:32:33.200	20		105.548
			20	105.548
			20	105.548
17/09/2025	18:32:12.297	6		105.552
			6	105.552
			6	105.552
17/09/2025	18:32:01.018	1		105.56
			1	105.56
			1	105.56
17/09/2025	18:31:53.499	7		105.564
			7	105.564
			7	105.564
17/09/2025	18:31:20.574	1		105.518
			1	105.518
			1	105.518
17/09/2025	18:30:51.928	2		105.544
			2	105.544
			2	105.544
17/09/2025	18:30:45.085	1		105.586
			1	105.586
			1	105.586
17/09/2025	18:30:17.759	4		105.534
			4	105.534
			4	105.534
17/09/2025	18:29:27.332	11		105.57
			11	105.57
			11	105.57
17/09/2025	18:29:05.164	1		105.528
			1	105.528
			1	105.528
17/09/2025	18:28:31.743	2		105.56
			2	105.56
			2	105.56
17/09/2025	18:28:11.995	1		105.56
			1	105.56
			1	105.56
17/09/2025	18:28:11.766	1		105.556
			1	105.556
			1	105.556
17/09/2025	18:28:09.410	5		105.516
			5	105.516
			5	105.516
17/09/2025	18:27:49.327	5		105.52
			5	105.52
			5	105.52
17/09/2025	18:26:59.980	1		105.568
			1	105.568
			1	105.568
17/09/2025	18:26:53.088	3		105.518
			3	105.518
			3	105.518
17/09/2025	18:25:47.472	40		105.57
			40	105.57
			40	105.57
17/09/2025	18:25:33.727	12		105.536
			12	105.536
			12	105.536
17/09/2025	18:25:17.086	1		105.536
			1	105.536
			1	105.536
17/09/2025	18:24:55.910	800		105.576
			800	105.576
			800	105.576
17/09/2025	18:24:48.244	1		105.584
			1	105.584
			1	105.584
17/09/2025	18:24:40.752	282		105.58
			282	105.58
			282	105.58
17/09/2025	18:24:36.578	1		105.54
			1	105.54
			1	105.54
17/09/2025	18:23:52.177	10		105.584
			10	105.584
			10	105.584
17/09/2025	18:23:49.402	10		105.584
			10	105.584
			10	105.584
17/09/2025	18:23:23.233	1		105.582
			1	105.582
			1	105.582
17/09/2025	18:22:36.265	1		105.548
			1	105.548
			1	105.548
17/09/2025	18:21:52.312	7		105.594
			7	105.594
			7	105.594

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: 106.648 / Ask: 106.7654
Volume: 35 041
+0.15%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 21:09:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice