Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

5878

4661

99.98

Date	Time	Volume	Order Volume	Price
12/05/2025	21:03:06.595	500		99.98
			500	99.98
			500	99.98
12/05/2025	21:02:42.926	11		100.064
			11	100.064
			11	100.064
12/05/2025	21:02:07.365	6		100.062
			6	100.062
			6	100.062
12/05/2025	21:00:54.876	467		99.906
			99	99.906
			368	99.906
			467	99.906
12/05/2025	21:00:40.956	300		100.02
			300	100.02
			300	100.02
12/05/2025	21:00:03.060	3		100.098
			3	100.098
			3	100.098
12/05/2025	20:59:59.585	25		100.098
			25	100.098
			25	100.098
12/05/2025	20:59:58.950	115		99.974
			100	99.974
			115	99.974
			15	99.974
12/05/2025	20:59:57.158	4		99.97
			4	99.97
			4	99.97
12/05/2025	20:59:56.620	5		100.094
			5	100.094
			5	100.094
12/05/2025	20:59:55.300	9		100.10
			9	100.10
			9	100.10
12/05/2025	20:59:54.705	50		100.094
			50	100.094
			50	100.094
12/05/2025	20:59:53.198	5		100.094
			5	100.094
			5	100.094
12/05/2025	20:59:52.180	20		99.976
			20	99.976
			20	99.976
12/05/2025	20:59:42.293	5		100.10
			5	100.10
			5	100.10
12/05/2025	20:59:02.558	1		100.11
			1	100.11
			1	100.11
12/05/2025	20:58:59.084	3		100.11
			3	100.11
			3	100.11
12/05/2025	20:58:38.872	10		100.132
			10	100.132
			10	100.132
12/05/2025	20:58:25.005	500		100.026
			500	100.026
			500	100.026
12/05/2025	20:57:56.237	1		100.158
			1	100.158
			1	100.158
12/05/2025	20:57:37.787	2		100.044
			2	100.044
			2	100.044
12/05/2025	20:57:14.548	23		100.146
			23	100.146
			23	100.146
12/05/2025	20:57:00.197	1		100.024
			1	100.024
			1	100.024
12/05/2025	20:56:41.288	1		100.126
			1	100.126
			1	100.126
12/05/2025	20:56:15.249	26		99.962
			26	99.962
			26	99.962
12/05/2025	20:56:12.699	26		99.966
			26	99.966
			26	99.966
12/05/2025	20:56:02.653	1		100.084
			1	100.084
			1	100.084
12/05/2025	20:55:53.492	1		99.972
			1	99.972
			1	99.972
12/05/2025	20:55:45.433	2		100.09
			2	100.09
			2	100.09
12/05/2025	20:55:34.168	3		99.968
			3	99.968
			3	99.968
12/05/2025	20:55:21.690	1		100.11
			1	100.11
			1	100.11
12/05/2025	20:55:11.613	7		100.11
			7	100.11
			7	100.11
12/05/2025	20:55:07.498	1		100.106
			1	100.106
			1	100.106
12/05/2025	20:54:45.823	10		100.11
			10	100.11
			10	100.11
12/05/2025	20:54:36.715	4		100.116
			4	100.116
			4	100.116
12/05/2025	20:54:30.624	10		100.128
			10	100.128
			10	100.128
12/05/2025	20:54:08.454	10		100.144
			10	100.144
			10	100.144
12/05/2025	20:53:37.919	1		100.01
			1	100.01
			1	100.01
12/05/2025	20:53:11.485	107		100.00
			107	100.00
			107	100.00
12/05/2025	20:52:46.723	10		99.998
			10	99.998
			10	99.998
12/05/2025	20:52:46.161	400		99.998
			10	99.998
			293	99.998
			400	99.998
			80	99.998
			17	99.998
12/05/2025	20:52:40.676	49		100.118
			49	100.118
			49	100.118
12/05/2025	20:52:11.586	4		99.934
			4	99.934
			4	99.934
12/05/2025	20:51:55.524	80		100.088
			80	100.088
			80	100.088
12/05/2025	20:51:52.090	150		100.112
			150	100.112
			150	100.112
12/05/2025	20:51:15.134	1		100.138
			1	100.138
			1	100.138
12/05/2025	20:51:00.529	10		100.126
			10	100.126
			10	100.126
12/05/2025	20:50:55.067	11		100.008
			11	100.008
			11	100.008
12/05/2025	20:50:47.157	11		100.016
			11	100.016
			11	100.016
12/05/2025	20:50:34.266	200		100.12
			200	100.12
			200	100.12
12/05/2025	20:50:14.609	29		100.184
			29	100.184
			29	100.184
12/05/2025	20:50:03.728	9		100.192
			9	100.192
			9	100.192
12/05/2025	20:49:51.565	100		100.178
			100	100.178
			100	100.178
12/05/2025	20:49:36.651	10		100.19
			10	100.19
			10	100.19
12/05/2025	20:49:36.202	20		100.192
			20	100.192
			20	100.192
12/05/2025	20:49:13.229	13		100.112
			13	100.112
			13	100.112
12/05/2025	20:48:56.291	1		100.12
			1	100.12
			1	100.12
12/05/2025	20:48:22.089	1		100.242
			1	100.242
			1	100.242
12/05/2025	20:48:18.572	3		100.122
			3	100.122
			3	100.122
12/05/2025	20:47:53.401	15		100.23
			15	100.23
			15	100.23
12/05/2025	20:47:52.170	10		100.236
			10	100.236
			10	100.236
12/05/2025	20:47:36.976	1		100.24
			1	100.24
			1	100.24
12/05/2025	20:46:34.277	10		100.252
			10	100.252
			10	100.252
12/05/2025	20:46:10.216	2		100.128
			2	100.128
			2	100.128
12/05/2025	20:44:21.920	17		100.122
			16	100.122
			1	100.122
			17	100.122
12/05/2025	20:44:09.562	10		100.262
			10	100.262
			10	100.262
12/05/2025	20:44:08.246	4		100.262
			4	100.262
			4	100.262
12/05/2025	20:43:28.305	9		100.272
			9	100.272
			9	100.272
12/05/2025	20:42:10.005	1		100.312
			1	100.312
			1	100.312
12/05/2025	20:41:46.581	1		100.322
			1	100.322
			1	100.322
12/05/2025	20:41:40.714	52		100.20
			20	100.20
			32	100.20
			52	100.20
12/05/2025	20:41:36.829	11		100.31
			11	100.31
			11	100.31
12/05/2025	20:41:09.401	20		100.328
			20	100.328
			20	100.328
12/05/2025	20:40:58.398	3		100.206
			3	100.206
			3	100.206
12/05/2025	20:40:37.404	50		100.332
			50	100.332
			50	100.332
12/05/2025	20:40:14.642	1		100.32
			1	100.32
			1	100.32
12/05/2025	20:39:41.885	60		100.318
			60	100.318
			60	100.318
12/05/2025	20:39:32.124	3		100.21
			3	100.21
			3	100.21
12/05/2025	20:39:31.523	1		100.332
			1	100.332
			1	100.332
12/05/2025	20:39:20.551	1		100.328
			1	100.328
			1	100.328
12/05/2025	20:39:14.003	10		100.33
			10	100.33
			10	100.33
12/05/2025	20:39:13.095	4		100.33
			4	100.33
			4	100.33
12/05/2025	20:39:08.556	19		100.332
			19	100.332
			9	100.332
			10	100.332
12/05/2025	20:38:57.634	10		100.247
			10	100.247
			10	100.247
12/05/2025	20:38:51.905	13		100.247
			13	100.247
			2	100.247
			5	100.247
			2	100.247
			4	100.247
12/05/2025	20:37:41.482	2 000		100.247
			2 000	100.247
			2 000	100.247
12/05/2025	20:37:30.424	17		100.23
			17	100.23
			17	100.23
12/05/2025	20:36:59.162	30		100.247
			30	100.247
			30	100.247
12/05/2025	20:36:24.382	385		100.247
			385	100.247
			385	100.247
12/05/2025	20:36:08.340	25		100.246
			25	100.246
			25	100.246
12/05/2025	20:36:05.659	39		100.246
			39	100.246
			39	100.246
12/05/2025	20:35:32.196	10		100.246
			10	100.246
			10	100.246
12/05/2025	20:35:31.198	1		100.246
			1	100.246
			1	100.246
12/05/2025	20:34:32.376	10		100.196
			10	100.196
			10	100.196
12/05/2025	20:34:28.003	249		100.247
			249	100.247
			249	100.247
12/05/2025	20:34:21.145	1		100.247
			1	100.247
			1	100.247
12/05/2025	20:33:50.522	150		100.247
			150	100.247
			150	100.247
12/05/2025	20:33:45.287	18		100.247
			18	100.247
			18	100.247
12/05/2025	20:33:32.635	30		100.247
			30	100.247
			30	100.247
12/05/2025	20:33:27.980	65		100.232
			65	100.232
			65	100.232
12/05/2025	20:33:18.877	60		100.247
			60	100.247
			60	100.247
12/05/2025	20:33:05.292	3		100.247
			3	100.247
			3	100.247
12/05/2025	20:31:56.820	410		100.247
			410	100.247
			410	100.247
12/05/2025	20:31:53.550	3		100.224
			3	100.224
			3	100.224
12/05/2025	20:31:31.612	6		100.218
			6	100.218
			6	100.218
12/05/2025	20:31:25.672	30		100.247
			30	100.247
			30	100.247
12/05/2025	20:31:12.632	1		100.247
			1	100.247
			1	100.247
12/05/2025	20:31:12.057	24		100.23
			24	100.23
			24	100.23
12/05/2025	20:31:07.374	37		100.247
			37	100.247
			37	100.247
12/05/2025	20:30:55.367	180		100.247
			180	100.247
			180	100.247
12/05/2025	20:30:53.614	2		100.247
			2	100.247
			2	100.247
12/05/2025	20:30:37.768	20		100.25
			20	100.25
			20	100.25
12/05/2025	20:30:12.590	15		100.25
			15	100.25
			15	100.25
12/05/2025	20:30:00.947	13		100.248
			13	100.248
			13	100.248
12/05/2025	20:29:40.180	4		100.248
			4	100.248
			4	100.248
12/05/2025	20:29:26.808	15		100.25
			15	100.25
			15	100.25
12/05/2025	20:29:02.397	33		100.248
			33	100.248
			33	100.248
12/05/2025	20:29:00.994	9		100.248
			9	100.248
			9	100.248
12/05/2025	20:28:14.499	1		100.248
			1	100.248
			1	100.248
12/05/2025	20:27:58.156	4		100.248
			4	100.248
			4	100.248
12/05/2025	20:27:40.917	1		100.164
			1	100.164
			1	100.164
12/05/2025	20:27:28.649	18		100.248
			18	100.248
			18	100.248
12/05/2025	20:27:17.674	997		100.248
			997	100.248
			997	100.248
12/05/2025	20:26:19.226	4		100.248
			4	100.248
			4	100.248
12/05/2025	20:26:15.461	5		100.166
			5	100.166
			5	100.166
12/05/2025	20:26:00.613	149		100.286
			149	100.286
			149	100.286
12/05/2025	20:25:56.294	6		100.172
			6	100.172
			6	100.172
12/05/2025	20:25:20.167	35		100.176
			35	100.176
			35	100.176
12/05/2025	20:25:04.827	4		100.296
			4	100.296
			4	100.296
12/05/2025	20:24:51.031	11		100.292
			11	100.292
			11	100.292
12/05/2025	20:24:32.721	12		100.282
			12	100.282
			12	100.282
12/05/2025	20:24:31.927	1		100.278
			1	100.278
			1	100.278
12/05/2025	20:24:24.355	30		100.158
			30	100.158
			30	100.158
12/05/2025	20:24:10.239	5		100.294
			5	100.294
			5	100.294
12/05/2025	20:23:58.917	1		100.298
			1	100.298
			1	100.298
12/05/2025	20:23:55.897	1		100.296
			1	100.296
			1	100.296
12/05/2025	20:23:55.061	250		100.296
			250	100.296
			250	100.296
12/05/2025	20:23:39.241	10		100.274
			10	100.274
			10	100.274
12/05/2025	20:23:32.960	132		100.15
			132	100.15
			132	100.15
12/05/2025	20:23:12.728	1		100.148
			1	100.148
			1	100.148
12/05/2025	20:23:10.315	5		100.262
			5	100.262
			5	100.262
12/05/2025	20:22:52.834	20		100.27
			20	100.27
			20	100.27
12/05/2025	20:22:47.659	156		100.154
			156	100.154
			156	100.154
12/05/2025	20:22:41.779	30		100.286
			30	100.286
			30	100.286
12/05/2025	20:22:41.606	50		100.286
			50	100.286
			50	100.286
12/05/2025	20:22:26.936	24		100.158
			24	100.158
			24	100.158
12/05/2025	20:22:17.578	27		100.166
			27	100.166
			7	100.166
			20	100.166
12/05/2025	20:21:37.391	295		100.272
			295	100.272
			295	100.272
12/05/2025	20:21:10.264	4		100.298
			4	100.298
			4	100.298
12/05/2025	20:20:40.094	100		100.198
			100	100.198
			100	100.198
12/05/2025	20:20:24.197	1 366		100.30
			1 366	100.30
			1 366	100.30
12/05/2025	20:20:20.505	112		100.266
			112	100.266
			112	100.266
12/05/2025	20:20:12.812	1 520		100.28
			1 520	100.28
			1 505	100.28
			15	100.28
12/05/2025	20:19:58.853	2		100.344
			2	100.344
			2	100.344
12/05/2025	20:19:51.506	59		100.328
			59	100.328
			59	100.328
12/05/2025	20:19:08.550	1 316		100.28
			1 316	100.28
			1 316	100.28
12/05/2025	20:19:01.848	12		100.256
			12	100.256
			12	100.256
12/05/2025	20:18:55.835	498		100.316
			498	100.316
			100	100.316
			398	100.316
12/05/2025	20:18:55.384	50		100.316
			50	100.316
			17	100.316
			33	100.316
12/05/2025	20:18:39.859	20		100.318
			20	100.318
			20	100.318
12/05/2025	20:18:28.380	12		100.304
			12	100.304
			12	100.304
12/05/2025	20:18:01.975	119		100.216
			119	100.216
			119	100.216
12/05/2025	20:17:09.381	89		100.222
			89	100.222
			89	100.222
12/05/2025	20:17:04.971	150		100.228
			150	100.228
			150	100.228
12/05/2025	20:16:57.039	5		100.244
			5	100.244
			5	100.244
12/05/2025	20:16:48.910	49		100.246
			49	100.246
			49	100.246
12/05/2025	20:16:37.821	10		100.266
			10	100.266
			10	100.266
12/05/2025	20:16:37.556	214		100.206
			214	100.206
			214	100.206
12/05/2025	20:16:36.091	25		100.266
			25	100.266
			25	100.266
12/05/2025	20:16:29.103	20		100.266
			20	100.266
			20	100.266
12/05/2025	20:16:26.098	3		100.20
			3	100.20
			3	100.20
12/05/2025	20:16:19.979	1		100.214
			1	100.214
			1	100.214
12/05/2025	20:15:12.039	1		100.232
			1	100.232
			1	100.232
12/05/2025	20:14:56.711	30		100.22
			30	100.22
			30	100.22
12/05/2025	20:14:31.678	100		100.194
			100	100.194
			100	100.194
12/05/2025	20:14:30.412	4		100.13
			4	100.13
			4	100.13
12/05/2025	20:13:34.250	1		100.196
			1	100.196
			1	100.196
12/05/2025	20:13:08.564	16		100.16
			16	100.16
			16	100.16
12/05/2025	20:13:06.591	2		100.22
			2	100.22
			2	100.22
12/05/2025	20:12:30.408	1		100.144
			1	100.144
			1	100.144
12/05/2025	20:12:27.459	15		100.202
			15	100.202
			15	100.202
12/05/2025	20:12:10.088	150		100.186
			150	100.186
			150	100.186
12/05/2025	20:11:58.684	100		100.128
			100	100.128
			100	100.128
12/05/2025	20:11:54.337	36		100.126
			36	100.126
			31	100.126
			5	100.126
12/05/2025	20:11:46.019	7		100.20
			7	100.20
			7	100.20
12/05/2025	20:11:29.415	25		100.236
			25	100.236
			25	100.236
12/05/2025	20:10:47.205	6		100.20
			6	100.20
			6	100.20
12/05/2025	20:10:32.870	8		100.256
			8	100.256
			8	100.256
12/05/2025	20:10:22.737	20		100.264
			20	100.264
			20	100.264
12/05/2025	20:10:16.688	2		100.268
			2	100.268
			2	100.268
12/05/2025	20:10:02.275	5		100.27
			5	100.27
			5	100.27
12/05/2025	20:09:47.954	102		100.25
			102	100.25
			102	100.25
12/05/2025	20:09:47.544	15		100.26
			15	100.26
			15	100.26
12/05/2025	20:09:21.578	50		100.286
			37	100.286
			50	100.286
			13	100.286
12/05/2025	20:08:46.896	6		100.258
			6	100.258
			6	100.258
12/05/2025	20:08:44.709	1		100.258
			1	100.258
			1	100.258
12/05/2025	20:08:07.513	60		100.264
			60	100.264
			1	100.264
			59	100.264
12/05/2025	20:07:48.521	1		100.186
			1	100.186
			1	100.186
12/05/2025	20:07:47.406	10		100.248
			10	100.248
			10	100.248
12/05/2025	20:07:30.988	5		100.174
			5	100.174
			5	100.174
12/05/2025	20:07:22.988	2		100.236
			2	100.236
			2	100.236
12/05/2025	20:07:18.099	61		100.196
			61	100.196
			61	100.196
12/05/2025	20:07:15.342	2		100.198
			2	100.198
			2	100.198
12/05/2025	20:07:09.305	6		100.192
			6	100.192
			6	100.192
12/05/2025	20:06:42.103	50		100.246
			50	100.246
			50	100.246
12/05/2025	20:06:30.427	100		100.198
			5	100.198
			95	100.198
			100	100.198
12/05/2025	20:06:24.531	50		100.262
			50	100.262
			50	100.262
12/05/2025	20:06:03.725	120		100.208
			120	100.208
			120	100.208
12/05/2025	20:05:59.104	21		100.266
			21	100.266
			21	100.266
12/05/2025	20:05:52.056	15		100.252
			15	100.252
			15	100.252
12/05/2025	20:05:14.621	2 000		100.26
			2 000	100.26
			2 000	100.26
12/05/2025	20:04:22.966	190		100.194
			190	100.194
			190	100.194
12/05/2025	20:03:06.476	10		100.228
			10	100.228
			10	100.228
12/05/2025	20:03:00.556	58		100.164
			58	100.164
			58	100.164
12/05/2025	20:01:57.430	5		100.196
			5	100.196
			5	100.196
12/05/2025	20:01:12.737	2		100.192
			2	100.192
			2	100.192
12/05/2025	20:00:54.472	119		100.154
			119	100.154
			119	100.154
12/05/2025	20:00:48.973	4		100.188
			4	100.188
			4	100.188
12/05/2025	19:59:25.361	50		100.168
			50	100.168
			50	100.168
12/05/2025	19:59:21.536	4		100.106
			4	100.106
			4	100.106
12/05/2025	19:58:47.903	1		100.172
			1	100.172
			1	100.172
12/05/2025	19:58:45.119	2		100.18
			2	100.18
			2	100.18
12/05/2025	19:58:13.823	1		100.188
			1	100.188
			1	100.188
12/05/2025	19:58:09.103	5		100.13
			5	100.13
			5	100.13
12/05/2025	19:57:44.015	8		100.112
			8	100.112
			8	100.112
12/05/2025	19:57:35.760	50		100.178
			50	100.178
			50	100.178
12/05/2025	19:57:21.285	3		100.20
			3	100.20
			3	100.20
12/05/2025	19:56:59.059	20		100.23
			20	100.23
			20	100.23
12/05/2025	19:56:43.174	50		100.22
			50	100.22
			50	100.22
12/05/2025	19:56:15.912	200		100.236
			200	100.236
			200	100.236
12/05/2025	19:55:45.506	100		100.23
			100	100.23
			100	100.23
12/05/2025	19:55:43.860	40		100.24
			40	100.24
			40	100.24
12/05/2025	19:55:32.466	368		100.176
			368	100.176
			368	100.176
12/05/2025	19:55:19.361	1		100.226
			1	100.226
			1	100.226
12/05/2025	19:54:59.792	3		100.178
			3	100.178
			3	100.178
12/05/2025	19:54:52.839	101		100.178
			101	100.178
			86	100.178
			15	100.178
12/05/2025	19:54:23.392	15		100.224
			15	100.224
			15	100.224
12/05/2025	19:54:19.888	7		100.224
			7	100.224
			7	100.224
12/05/2025	19:53:58.659	2		100.162
			2	100.162
			2	100.162
12/05/2025	19:53:36.068	10		100.208
			10	100.208
			10	100.208
12/05/2025	19:53:15.903	19		100.196
			19	100.196
			19	100.196
12/05/2025	19:53:04.096	10		100.208
			10	100.208
			10	100.208
12/05/2025	19:52:52.082	30		100.20
			30	100.20
			30	100.20
12/05/2025	19:52:21.946	16		100.134
			16	100.134
			16	100.134
12/05/2025	19:52:20.307	30		100.192
			30	100.192
			30	100.192
12/05/2025	19:52:11.198	2		100.192
			2	100.192
			2	100.192
12/05/2025	19:52:09.691	4		100.19
			4	100.19
			4	100.19
12/05/2025	19:52:01.985	3		100.192
			3	100.192
			3	100.192
12/05/2025	19:51:39.638	100		100.134
			100	100.134
			100	100.134
12/05/2025	19:51:38.182	2		100.196
			2	100.196
			2	100.196
12/05/2025	19:51:32.544	3		100.132
			3	100.132
			3	100.132
12/05/2025	19:51:23.091	1		100.128
			1	100.128
			1	100.128
12/05/2025	19:51:14.040	1		100.188
			1	100.188
			1	100.188
12/05/2025	19:50:56.251	20		100.196
			20	100.196
			20	100.196
12/05/2025	19:50:50.122	1		100.19
			1	100.19
			1	100.19
12/05/2025	19:50:35.029	2		100.188
			2	100.188
			2	100.188
12/05/2025	19:50:32.981	1		100.18
			1	100.18
			1	100.18
12/05/2025	19:50:12.689	5		100.188
			5	100.188
			5	100.188
12/05/2025	19:50:10.307	132		100.12
			132	100.12
			132	100.12
12/05/2025	19:49:38.871	50		100.196
			50	100.196
			50	100.196
12/05/2025	19:49:17.069	20		100.194
			20	100.194
			20	100.194
12/05/2025	19:49:07.912	4		100.148
			4	100.148
			4	100.148
12/05/2025	19:47:13.152	4		100.206
			4	100.206
			4	100.206
12/05/2025	19:47:04.943	1 769		100.204
			1 769	100.204
			40	100.204
			1 729	100.204
12/05/2025	19:46:53.623	10		100.206
			10	100.206
			10	100.206
12/05/2025	19:46:52.315	4		100.21
			4	100.21
			4	100.21
12/05/2025	19:46:07.315	3		100.136
			3	100.136
			3	100.136
12/05/2025	19:46:01.384	3		100.17
			3	100.17
			3	100.17
12/05/2025	19:45:41.608	43		100.178
			43	100.178
			43	100.178
12/05/2025	19:45:26.674	3		100.16
			3	100.16
			3	100.16
12/05/2025	19:45:24.105	80		100.15
			80	100.15
			78	100.15
			2	100.15
12/05/2025	19:45:11.804	5		100.14
			5	100.14
			5	100.14
12/05/2025	19:44:44.545	10		100.144
			10	100.144
			10	100.144
12/05/2025	19:44:28.600	1		100.16
			1	100.16
			1	100.16
12/05/2025	19:44:19.063	98		100.166
			34	100.166
			64	100.166
			98	100.166
12/05/2025	19:43:51.797	21		100.182
			21	100.182
			21	100.182
12/05/2025	19:43:51.490	1		100.174
			1	100.174
			1	100.174
12/05/2025	19:43:00.240	20		100.184
			20	100.184
			20	100.184
12/05/2025	19:42:52.511	200		100.194
			200	100.194
			200	100.194
12/05/2025	19:42:44.376	3		100.138
			3	100.138
			3	100.138
12/05/2025	19:41:52.555	9		100.206
			9	100.206
			9	100.206
12/05/2025	19:41:25.691	2		100.15
			2	100.15
			2	100.15
12/05/2025	19:41:16.888	1 777		100.154
			101	100.154
			1 676	100.154
			1 777	100.154
12/05/2025	19:40:54.770	100		100.204
			100	100.204
			100	100.204
12/05/2025	19:40:45.398	5		100.204
			5	100.204
			5	100.204
12/05/2025	19:40:37.078	7		100.19
			7	100.19
			7	100.19
12/05/2025	19:40:20.548	1		100.212
			1	100.212
			1	100.212
12/05/2025	19:39:56.929	5		100.214
			5	100.214
			5	100.214
12/05/2025	19:39:45.417	10		100.156
			10	100.156
			10	100.156
12/05/2025	19:38:52.007	2		100.196
			2	100.196
			2	100.196
12/05/2025	19:38:41.162	1		100.208
			1	100.208
			1	100.208
12/05/2025	19:38:12.060	10		100.13
			10	100.13
			10	100.13
12/05/2025	19:38:09.216	1		100.182
			1	100.182
			1	100.182
12/05/2025	19:37:52.223	11		100.172
			11	100.172
			11	100.172
12/05/2025	19:37:47.138	19		100.17
			19	100.17
			19	100.17
12/05/2025	19:37:33.692	135		100.114
			135	100.114
			135	100.114
12/05/2025	19:37:12.329	117		100.084
			117	100.084
			117	100.084
12/05/2025	19:36:41.612	10		100.124
			10	100.124
			10	100.124
12/05/2025	19:35:55.462	20		100.148
			20	100.148
			20	100.148
12/05/2025	19:35:49.320	20		100.148
			20	100.148
			20	100.148
12/05/2025	19:35:44.797	69		100.154
			69	100.154
			69	100.154
12/05/2025	19:35:39.227	2		100.164
			2	100.164
			2	100.164
12/05/2025	19:35:24.360	95		100.156
			95	100.156
			95	100.156
12/05/2025	19:35:12.457	21		100.122
			21	100.122
			21	100.122
12/05/2025	19:34:50.996	10		100.18
			10	100.18
			10	100.18
12/05/2025	19:34:36.474	140		100.174
			140	100.174
			140	100.174
12/05/2025	19:34:30.387	100		100.184
			100	100.184
			100	100.184
12/05/2025	19:33:44.059	199		100.186
			199	100.186
			199	100.186
12/05/2025	19:33:42.081	1		100.12
			1	100.12
			1	100.12
12/05/2025	19:33:40.068	3		100.172
			3	100.172
			3	100.172
12/05/2025	19:33:22.245	10		100.18
			10	100.18
			10	100.18
12/05/2025	19:33:16.250	30		100.13
			30	100.13
			30	100.13
12/05/2025	19:33:14.778	557		100.124
			557	100.124
			557	100.124
12/05/2025	19:33:11.300	4		100.186
			4	100.186
			4	100.186
12/05/2025	19:32:53.024	2		100.216
			2	100.216
			2	100.216
12/05/2025	19:32:02.780	5		100.16
			5	100.16
			5	100.16
12/05/2025	19:30:41.674	16		100.162
			16	100.162
			16	100.162
12/05/2025	19:30:30.833	5		100.168
			5	100.168
			5	100.168
12/05/2025	19:30:29.199	11		100.15
			11	100.15
			11	100.15
12/05/2025	19:30:10.655	1		100.12
			1	100.12
			1	100.12
12/05/2025	19:29:58.187	10		100.038
			10	100.038
			10	100.038
12/05/2025	19:29:51.115	2		100.102
			2	100.102
			2	100.102
12/05/2025	19:29:42.816	10		100.11
			10	100.11
			10	100.11
12/05/2025	19:29:29.288	12		100.11
			12	100.11
			12	100.11
12/05/2025	19:29:13.991	1		100.112
			1	100.112
			1	100.112
12/05/2025	19:28:20.352	2		100.03
			2	100.03
			2	100.03

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: 100.3347 / Ask: 100.4955
Volume: 72 233
+4.70%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 21:03:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice