iShsIII-Cor.MSCI Wld UCITS ETF

360

214

104.12

Date Time Volume Order Volume Price
01/08/2025 08:49:15.494 1   104.12
      1 104.12
      1 104.12
01/08/2025 08:48:56.843 10   104.082
      10 104.082
      10 104.082
01/08/2025 08:47:48.796 48   104.062
      48 104.062
      48 104.062
01/08/2025 08:47:48.150 10   104.102
      10 104.102
      10 104.102
01/08/2025 08:47:07.440 105   104.026
      105 104.026
      105 104.026
01/08/2025 08:46:54.493 4   104.058
      4 104.058
      4 104.058
01/08/2025 08:46:54.418 3   104.058
      3 104.058
      3 104.058
01/08/2025 08:46:44.351 8   104.056
      8 104.056
      8 104.056
01/08/2025 08:46:36.454 38   104.054
      38 104.054
      38 104.054
01/08/2025 08:46:34.881 5   104.058
      5 104.058
      5 104.058
01/08/2025 08:46:04.623 5   104.014
      5 104.014
      5 104.014
01/08/2025 08:45:46.936 1   104.052
      1 104.052
      1 104.052
01/08/2025 08:45:42.310 1   104.044
      1 104.044
      1 104.044
01/08/2025 08:45:40.497 24   104.01
      24 104.01
      24 104.01
01/08/2025 08:45:37.778 40   104.04
      40 104.04
      40 104.04
01/08/2025 08:45:35.997 20   104.008
      20 104.008
      20 104.008
01/08/2025 08:45:23.959 9   104.032
      9 104.032
      9 104.032
01/08/2025 08:44:45.915 5   104.042
      5 104.042
      5 104.042
01/08/2025 08:44:13.200 300   104.00
      300 104.00
      300 104.00
01/08/2025 08:44:08.417 12   103.982
      12 103.982
      12 103.982
01/08/2025 08:44:07.895 2   104.02
      2 104.02
      2 104.02
01/08/2025 08:43:56.904 10   104.02
      10 104.02
      10 104.02
01/08/2025 08:43:38.638 6   103.984
      6 103.984
      6 103.984
01/08/2025 08:43:20.032 590   103.95
      590 103.95
      590 103.95
01/08/2025 08:43:12.061 1   103.94
      1 103.94
      1 103.94
01/08/2025 08:42:51.985 14   103.962
      14 103.962
      14 103.962
01/08/2025 08:42:50.716 969   103.93
      10 103.93
      1 103.93
      1 103.93
      1 103.93
      1 103.93
      100 103.93
      508 103.93
      48 103.93
      10 103.93
      6 103.93
      1 103.93
      7 103.93
      5 103.93
      3 103.93
      4 103.93
      943 103.93
      289 103.93
01/08/2025 08:40:16.750 1 000   103.95
      1 000 103.95
      1 000 103.95
01/08/2025 08:40:08.582 9   103.98
      9 103.98
      9 103.98
01/08/2025 08:39:52.748 10   103.998
      10 103.998
      10 103.998
01/08/2025 08:38:52.818 2   103.964
      2 103.964
      2 103.964
01/08/2025 08:38:39.162 51   103.996
      51 103.996
      51 103.996
01/08/2025 08:38:22.650 4   103.984
      4 103.984
      4 103.984
01/08/2025 08:37:54.959 3   103.976
      3 103.976
      3 103.976
01/08/2025 08:37:49.607 10   103.95
      10 103.95
      10 103.95
01/08/2025 08:37:37.420 10   103.982
      10 103.982
      10 103.982
01/08/2025 08:36:56.537 240   103.988
      240 103.988
      240 103.988
01/08/2025 08:36:38.808 4   104.00
      4 104.00
      4 104.00
01/08/2025 08:36:25.214 10   104.004
      10 104.004
      10 104.004
01/08/2025 08:36:20.012 1   104.006
      1 104.006
      1 104.006
01/08/2025 08:36:18.702 5   104.004
      5 104.004
      5 104.004
01/08/2025 08:36:06.665 43   104.004
      43 104.004
      43 104.004
01/08/2025 08:35:56.941 200   103.964
      200 103.964
      200 103.964
01/08/2025 08:35:56.886 8   103.964
      8 103.964
      8 103.964
01/08/2025 08:35:46.135 240   104.008
      240 104.008
      240 104.008
01/08/2025 08:35:46.015 50   104.008
      50 104.008
      50 104.008
01/08/2025 08:35:43.928 10   104.012
      10 104.012
      10 104.012
01/08/2025 08:34:09.831 20   104.006
      20 104.006
      20 104.006
01/08/2025 08:33:27.239 3   104.01
      3 104.01
      3 104.01
01/08/2025 08:32:39.584 40   104.01
      40 104.01
      40 104.01
01/08/2025 08:32:37.279 3   104.01
      3 104.01
      3 104.01
01/08/2025 08:32:27.007 2   104.042
      2 104.042
      2 104.042
01/08/2025 08:32:16.612 48   104.042
      48 104.042
      48 104.042
01/08/2025 08:31:56.339 10   104.046
      10 104.046
      10 104.046
01/08/2025 08:31:29.072 23   104.01
      23 104.01
      23 104.01
01/08/2025 08:30:50.004 2 276   104.00
      100 104.00
      10 104.00
      190 104.00
      2 104.00
      39 104.00
      1 104.00
      4 104.00
      10 104.00
      39 104.00
      100 104.00
      151 104.00
      50 104.00
      12 104.00
      1 000 104.00
      231 104.00
      26 104.00
      500 104.00
      10 104.00
      1 830 104.00
      33 104.00
      8 104.00
      4 104.00
      49 104.00
      10 104.00
      143 104.00
01/08/2025 08:30:27.561 1 000   104.00
      95 104.00
      192 104.00
      13 104.00
      95 104.00
      1 000 104.00
      6 104.00
      500 104.00
      30 104.00
      15 104.00
      10 104.00
      6 104.00
      10 104.00
      3 104.00
      5 104.00
      20 104.00
01/08/2025 08:30:16.126 2   104.018
      2 104.018
      2 104.018
01/08/2025 08:29:58.505 48   104.01
      48 104.01
      48 104.01
01/08/2025 08:29:52.714 384   104.036
      384 104.036
      384 104.036
01/08/2025 08:29:52.390 1 000   104.036
      17 104.036
      1 104.036
      1 000 104.036
      10 104.036
      972 104.036
01/08/2025 08:28:23.330 1 000   104.036
      1 000 104.036
      1 000 104.036
01/08/2025 08:27:49.926 2   104.064
      2 104.064
      2 104.064
01/08/2025 08:27:48.784 100   104.056
      100 104.056
      100 104.056
01/08/2025 08:26:50.133 1   104.074
      1 104.074
      1 104.074
01/08/2025 08:26:41.968 144   104.072
      144 104.072
      144 104.072
01/08/2025 08:26:34.437 3   104.07
      3 104.07
      3 104.07
01/08/2025 08:26:13.212 38   104.076
      38 104.076
      38 104.076
01/08/2025 08:25:44.123 27   104.09
      27 104.09
      27 104.09
01/08/2025 08:25:39.930 14   104.054
      14 104.054
      14 104.054
01/08/2025 08:25:06.583 1   104.092
      1 104.092
      1 104.092
01/08/2025 08:24:58.834 1   104.096
      1 104.096
      1 104.096
01/08/2025 08:24:37.691 3   104.072
      3 104.072
      3 104.072
01/08/2025 08:24:32.880 10   104.074
      10 104.074
      10 104.074
01/08/2025 08:24:17.457 5   104.098
      5 104.098
      5 104.098
01/08/2025 08:24:03.758 1   104.102
      1 104.102
      1 104.102
01/08/2025 08:23:33.782 20   104.064
      20 104.064
      20 104.064
01/08/2025 08:23:22.653 1   104.094
      1 104.094
      1 104.094
01/08/2025 08:23:06.100 1   104.082
      1 104.082
      1 104.082
01/08/2025 08:22:57.311 22   104.044
      22 104.044
      22 104.044
01/08/2025 08:22:45.530 8   104.04
      8 104.04
      8 104.04
01/08/2025 08:22:39.944 15   104.036
      15 104.036
      15 104.036
01/08/2025 08:22:25.841 2   104.066
      2 104.066
      2 104.066
01/08/2025 08:22:07.719 1   104.068
      1 104.068
      1 104.068
01/08/2025 08:21:58.637 1   104.07
      1 104.07
      1 104.07
01/08/2025 08:21:44.063 3   104.068
      3 104.068
      3 104.068
01/08/2025 08:21:27.267 4   104.028
      4 104.028
      4 104.028
01/08/2025 08:21:10.888 191   104.076
      191 104.076
      191 104.076
01/08/2025 08:20:42.969 30   104.042
      30 104.042
      30 104.042
01/08/2025 08:20:42.366 5   104.076
      5 104.076
      5 104.076
01/08/2025 08:20:29.896 9   104.046
      9 104.046
      9 104.046
01/08/2025 08:20:26.511 20   104.036
      5 104.036
      5 104.036
      20 104.036
      10 104.036
01/08/2025 08:20:18.350 100   104.072
      100 104.072
      100 104.072
01/08/2025 08:20:10.931 1   104.08
      1 104.08
      1 104.08
01/08/2025 08:20:09.401 9   104.08
      9 104.08
      9 104.08
01/08/2025 08:19:46.216 1   104.096
      1 104.096
      1 104.096
01/08/2025 08:19:45.640 500   104.06
      500 104.06
      500 104.06
01/08/2025 08:19:13.506 2   104.044
      2 104.044
      2 104.044
01/08/2025 08:18:44.234 11   104.08
      11 104.08
      11 104.08
01/08/2025 08:18:41.517 3   104.082
      3 104.082
      3 104.082
01/08/2025 08:18:31.161 1   104.05
      1 104.05
      1 104.05
01/08/2025 08:18:19.061 2   104.092
      2 104.092
      2 104.092
01/08/2025 08:17:22.916 1   104.058
      1 104.058
      1 104.058
01/08/2025 08:16:59.855 5   104.08
      5 104.08
      5 104.08
01/08/2025 08:16:58.464 1   104.08
      1 104.08
      1 104.08
01/08/2025 08:16:35.571 6   104.052
      6 104.052
      6 104.052
01/08/2025 08:16:35.135 8   104.084
      8 104.084
      8 104.084
01/08/2025 08:16:16.957 4   104.09
      4 104.09
      4 104.09
01/08/2025 08:15:56.726 15   104.104
      15 104.104
      15 104.104
01/08/2025 08:15:41.262 1   104.07
      1 104.07
      1 104.07
01/08/2025 08:15:15.657 50   104.062
      50 104.062
      50 104.062
01/08/2025 08:15:15.295 1   104.09
      1 104.09
      1 104.09
01/08/2025 08:15:09.141 5   104.05
      5 104.05
      5 104.05
01/08/2025 08:14:50.632 1   104.09
      1 104.09
      1 104.09
01/08/2025 08:14:42.074 1   104.09
      1 104.09
      1 104.09
01/08/2025 08:14:21.100 5   104.088
      5 104.088
      5 104.088
01/08/2025 08:14:14.492 1   104.09
      1 104.09
      1 104.09
01/08/2025 08:13:44.990 2   104.076
      2 104.076
      2 104.076
01/08/2025 08:13:23.364 2   104.102
      2 104.102
      2 104.102
01/08/2025 08:13:16.567 20   104.108
      20 104.108
      20 104.108
01/08/2025 08:13:09.872 3   104.076
      3 104.076
      3 104.076
01/08/2025 08:13:02.027 3   104.096
      3 104.096
      3 104.096
01/08/2025 08:12:39.493 7   104.102
      7 104.102
      7 104.102
01/08/2025 08:12:02.582 9   104.11
      9 104.11
      9 104.11
01/08/2025 08:11:02.193 20   104.07
      20 104.07
      20 104.07
01/08/2025 08:10:38.976 100   104.108
      100 104.108
      100 104.108
01/08/2025 08:10:35.033 10   104.076
      10 104.076
      10 104.076
01/08/2025 08:10:15.670 1   104.092
      1 104.092
      1 104.092
01/08/2025 08:10:06.992 5   104.136
      5 104.136
      5 104.136
01/08/2025 08:09:57.837 2   104.15
      2 104.15
      2 104.15
01/08/2025 08:09:47.790 25   104.162
      25 104.162
      25 104.162
01/08/2025 08:09:17.084 1   104.158
      1 104.158
      1 104.158
01/08/2025 08:09:16.291 60   104.152
      60 104.152
      60 104.152
01/08/2025 08:08:45.519 1   104.154
      1 104.154
      1 104.154
01/08/2025 08:08:30.774 1   104.15
      1 104.15
      1 104.15
01/08/2025 08:08:18.024 4   104.102
      4 104.102
      4 104.102
01/08/2025 08:08:02.445 425   104.158
      425 104.158
      425 104.158
01/08/2025 08:07:33.294 2   104.174
      2 104.174
      2 104.174
01/08/2025 08:06:51.979 28   104.114
      28 104.114
      28 104.114
01/08/2025 08:06:37.636 3   104.12
      3 104.12
      3 104.12
01/08/2025 08:06:31.298 4   104.182
      4 104.182
      4 104.182
01/08/2025 08:06:25.868 2   104.162
      2 104.162
      2 104.162
01/08/2025 08:06:02.215 5   104.144
      5 104.144
      5 104.144
01/08/2025 08:05:43.100 5   104.14
      5 104.14
      5 104.14
01/08/2025 08:05:36.745 10   104.144
      10 104.144
      10 104.144
01/08/2025 08:05:35.335 100   104.144
      100 104.144
      100 104.144
01/08/2025 08:05:33.684 1   104.144
      1 104.144
      1 104.144
01/08/2025 08:05:33.548 1   104.146
      1 104.146
      1 104.146
01/08/2025 08:05:31.459 3   104.094
      3 104.094
      3 104.094
01/08/2025 08:05:28.610 1   104.164
      1 104.164
      1 104.164
01/08/2025 08:04:52.977 50   104.178
      50 104.178
      50 104.178
01/08/2025 08:04:38.181 71   104.182
      71 104.182
      71 104.182
01/08/2025 08:04:34.453 7   104.186
      7 104.186
      7 104.186
01/08/2025 08:04:11.338 1   104.182
      1 104.182
      1 104.182
01/08/2025 08:04:06.765 28   104.186
      28 104.186
      28 104.186
01/08/2025 08:03:46.600 4   104.192
      4 104.192
      4 104.192
01/08/2025 08:03:44.641 2   104.192
      2 104.192
      2 104.192
01/08/2025 08:03:28.872 2   104.192
      2 104.192
      2 104.192
01/08/2025 08:03:25.849 5   104.124
      5 104.124
      5 104.124
01/08/2025 08:03:04.114 2   104.19
      2 104.19
      2 104.19
01/08/2025 08:03:03.714 5   104.188
      5 104.188
      5 104.188
01/08/2025 08:02:55.957 48   104.19
      48 104.19
      48 104.19
01/08/2025 08:02:54.458 1   104.19
      1 104.19
      1 104.19
01/08/2025 08:02:54.266 3   104.118
      3 104.118
      3 104.118
01/08/2025 08:02:46.292 1   104.19
      1 104.19
      1 104.19
01/08/2025 08:02:45.998 10   104.19
      5 104.19
      5 104.19
      10 104.19
01/08/2025 08:02:42.445 1   104.194
      1 104.194
      1 104.194
01/08/2025 08:02:16.120 1   104.118
      1 104.118
      1 104.118
01/08/2025 08:01:50.663 1   104.17
      1 104.17
      1 104.17
01/08/2025 08:01:10.516 1   104.168
      1 104.168
      1 104.168
01/08/2025 08:01:09.107 2   104.168
      2 104.168
      2 104.168
01/08/2025 08:01:03.672 3   104.10
      3 104.10
      3 104.10
01/08/2025 08:00:49.264 2   104.088
      2 104.088
      2 104.088
01/08/2025 08:00:46.547 32   104.084
      32 104.084
      32 104.084
01/08/2025 08:00:43.430 1   104.154
      1 104.154
      1 104.154
01/08/2025 08:00:19.741 3   104.148
      3 104.148
      3 104.148
01/08/2025 08:00:18.955 12   104.148
      12 104.148
      12 104.148
01/08/2025 08:00:17.643 29   104.158
      29 104.158
      29 104.158
01/08/2025 08:00:17.054 1   104.158
      1 104.158
      1 104.158
01/08/2025 08:00:15.443 255   104.16
      255 104.16
      255 104.16
01/08/2025 08:00:14.953 246   104.16
      246 104.16
      246 104.16
01/08/2025 08:00:14.030 28   104.092
      28 104.092
      28 104.092
01/08/2025 08:00:13.538 50   104.092
      50 104.092
      50 104.092
01/08/2025 08:00:01.077 6   104.17
      6 104.17
      6 104.17
01/08/2025 07:59:00.984 46   104.09
      46 104.09
      46 104.09
01/08/2025 07:58:13.543 5   104.16
      5 104.16
      5 104.16
01/08/2025 07:57:48.023 2   104.158
      2 104.158
      2 104.158
01/08/2025 07:57:10.213 500   104.158
      500 104.158
      500 104.158
01/08/2025 07:56:30.813 4   104.082
      4 104.082
      4 104.082
01/08/2025 07:56:24.721 54   104.076
      4 104.076
      54 104.076
      50 104.076
01/08/2025 07:56:24.655 3   104.076
      3 104.076
      1 104.076
      2 104.076
01/08/2025 07:56:13.421 9   104.16
      9 104.16
      9 104.16
01/08/2025 07:54:41.995 5   104.168
      5 104.168
      5 104.168
01/08/2025 07:52:34.479 14   104.114
      14 104.114
      14 104.114
01/08/2025 07:50:54.678 3   104.20
      3 104.20
      3 104.20
01/08/2025 07:50:52.285 10   104.20
      10 104.20
      10 104.20
01/08/2025 07:50:27.772 5   104.226
      5 104.226
      5 104.226
01/08/2025 07:50:19.942 10   104.228
      5 104.228
      5 104.228
      10 104.228
01/08/2025 07:48:56.621 235   104.156
      235 104.156
      87 104.156
      100 104.156
      48 104.156
01/08/2025 07:48:11.974 1   104.168
      1 104.168
      1 104.168
01/08/2025 07:47:40.697 2   104.238
      2 104.238
      2 104.238
01/08/2025 07:47:29.524 11   104.174
      11 104.174
      11 104.174
01/08/2025 07:46:54.646 200   104.218
      200 104.218
      200 104.218
01/08/2025 07:46:29.842 23   104.168
      18 104.168
      5 104.168
      23 104.168
01/08/2025 07:46:16.941 2   104.228
      2 104.228
      2 104.228
01/08/2025 07:44:59.668 11   104.164
      1 104.164
      11 104.164
      10 104.164
01/08/2025 07:44:35.745 2   104.156
      2 104.156
      2 104.156
01/08/2025 07:44:00.537 1   104.248
      1 104.248
      1 104.248
01/08/2025 07:43:21.116 100   104.262
      100 104.262
      100 104.262
01/08/2025 07:43:12.552 1   104.25
      1 104.25
      1 104.25
01/08/2025 07:42:57.317 11 849   104.40
      23 104.40
      11 804 104.40
      10 849 104.40
      1 000 104.40
      1 104.40
      11 104.40
      10 104.40
01/08/2025 07:40:11.290 1 090   104.242
      35 104.242
      40 104.242
      1 090 104.242
      15 104.242
      1 000 104.242
01/08/2025 07:36:46.397 1 000   104.258
      1 000 104.258
      1 000 104.258
01/08/2025 07:36:42.173 2 165   104.258
      14 104.258
      19 104.258
      53 104.258
      10 104.258
      1 106 104.258
      10 104.258
      10 104.258
      17 104.258
      19 104.258
      100 104.258
      20 104.258
      194 104.258
      6 104.258
      2 104.258
      50 104.258
      30 104.258
      10 104.258
      67 104.258
      191 104.258
      28 104.258
      19 104.258
      50 104.258
      10 104.258
      1 104.258
      20 104.258
      1 104.258
      300 104.258
      1 000 104.258
      11 104.258
      5 104.258
      100 104.258
      10 104.258
      1 104.258
      13 104.258
      1 104.258
      50 104.258
      6 104.258
      10 104.258
      18 104.258
      1 104.258
      7 104.258
      2 104.258
      80 104.258
      25 104.258
      2 104.258
      1 104.258
      15 104.258
      2 104.258
      23 104.258
      24 104.258
      1 104.258
      91 104.258
      1 104.258
      2 104.258
      28 104.258
      3 104.258
      2 104.258
      20 104.258
      1 104.258
      111 104.258
      50 104.258
      5 104.258
      10 104.258
      50 104.258
      4 104.258
      19 104.258
      9 104.258
      52 104.258
      2 104.258
      3 104.258
      85 104.258
      1 104.258
      2 104.258
      5 104.258
      4 104.258
      2 104.258
      3 104.258
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)

Trading hours
7:30AM ‘til 10PM