Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2379

2116

102.688

Date	Time	Volume	Order Volume	Price
17/07/2025	21:26:42.243	1		102.688
			1	102.688
			1	102.688
17/07/2025	21:26:13.289	216		102.728
			216	102.728
			216	102.728
17/07/2025	21:26:03.137	3		102.726
			3	102.726
			3	102.726
17/07/2025	21:25:58.055	411		102.69
			411	102.69
			411	102.69
17/07/2025	21:25:34.290	1		102.74
			1	102.74
			1	102.74
17/07/2025	21:25:10.753	138		102.704
			138	102.704
			138	102.704
17/07/2025	21:24:59.708	2		102.706
			2	102.706
			2	102.706
17/07/2025	21:24:01.611	97		102.726
			97	102.726
			97	102.726
17/07/2025	21:23:01.378	4		102.746
			4	102.746
			4	102.746
17/07/2025	21:22:55.716	70		102.708
			70	102.708
			70	102.708
17/07/2025	21:21:42.080	150		102.708
			150	102.708
			150	102.708
17/07/2025	21:19:54.477	38		102.68
			38	102.68
			38	102.68
17/07/2025	21:18:43.821	95		102.72
			95	102.72
			95	102.72
17/07/2025	21:18:40.159	13		102.756
			13	102.756
			13	102.756
17/07/2025	21:18:06.726	200		102.754
			200	102.754
			200	102.754
17/07/2025	21:15:09.414	25		102.788
			25	102.788
			25	102.788
17/07/2025	21:15:08.957	31		102.748
			31	102.748
			31	102.748
17/07/2025	21:14:38.857	500		102.744
			500	102.744
			500	102.744
17/07/2025	21:14:22.963	100		102.752
			100	102.752
			100	102.752
17/07/2025	21:14:17.646	43		102.748
			43	102.748
			43	102.748
17/07/2025	21:14:11.549	7		102.788
			7	102.788
			7	102.788
17/07/2025	21:13:03.082	5		102.788
			5	102.788
			5	102.788
17/07/2025	21:12:47.861	7		102.786
			7	102.786
			7	102.786
17/07/2025	21:12:43.387	2		102.784
			2	102.784
			2	102.784
17/07/2025	21:12:41.582	24		102.746
			24	102.746
			24	102.746
17/07/2025	21:11:52.258	70		102.78
			70	102.78
			70	102.78
17/07/2025	21:11:40.816	8		102.78
			8	102.78
			8	102.78
17/07/2025	21:11:05.600	10		102.776
			10	102.776
			10	102.776
17/07/2025	21:09:41.521	10		102.80
			10	102.80
			10	102.80
17/07/2025	21:08:35.935	100		102.798
			100	102.798
			100	102.798
17/07/2025	21:08:25.962	120		102.798
			120	102.798
			120	102.798
17/07/2025	21:07:50.069	48		102.80
			48	102.80
			48	102.80
17/07/2025	21:06:55.025	1		102.808
			1	102.808
			1	102.808
17/07/2025	21:06:02.359	2		102.818
			2	102.818
			2	102.818
17/07/2025	21:05:13.871	5		102.796
			5	102.796
			5	102.796
17/07/2025	21:03:04.070	97		102.85
			97	102.85
			97	102.85
17/07/2025	21:01:26.399	2		102.822
			2	102.822
			2	102.822
17/07/2025	20:59:49.165	73		102.808
			73	102.808
			73	102.808
17/07/2025	20:59:35.444	1		102.804
			1	102.804
			1	102.804
17/07/2025	20:59:15.222	59		102.798
			59	102.798
			59	102.798
17/07/2025	20:59:08.443	90		102.806
			90	102.806
			90	102.806
17/07/2025	20:57:04.989	8		102.812
			8	102.812
			8	102.812
17/07/2025	20:56:24.002	9		102.822
			9	102.822
			9	102.822
17/07/2025	20:56:11.900	150		102.826
			150	102.826
			150	102.826
17/07/2025	20:53:56.142	16		102.78
			16	102.78
			16	102.78
17/07/2025	20:53:40.341	50		102.78
			50	102.78
			50	102.78
17/07/2025	20:53:38.503	19		102.78
			19	102.78
			19	102.78
17/07/2025	20:51:48.664	29		102.826
			29	102.826
			29	102.826
17/07/2025	20:51:32.189	10		102.82
			10	102.82
			10	102.82
17/07/2025	20:51:17.279	97		102.83
			97	102.83
			30	102.83
			67	102.83
17/07/2025	20:51:08.360	194		102.834
			194	102.834
			194	102.834
17/07/2025	20:50:31.652	663		102.80
			25	102.80
			25	102.80
			583	102.80
			30	102.80
			663	102.80
17/07/2025	20:50:10.040	10		102.786
			10	102.786
			10	102.786
17/07/2025	20:50:00.211	98		102.78
			98	102.78
			98	102.78
17/07/2025	20:49:17.904	3		102.772
			3	102.772
			3	102.772
17/07/2025	20:49:17.703	1		102.808
			1	102.808
			1	102.808
17/07/2025	20:48:15.546	3		102.798
			3	102.798
			3	102.798
17/07/2025	20:47:57.597	2		102.782
			2	102.782
			2	102.782
17/07/2025	20:47:34.190	20		102.772
			20	102.772
			20	102.772
17/07/2025	20:46:53.384	1		102.726
			1	102.726
			1	102.726
17/07/2025	20:46:38.349	3		102.758
			3	102.758
			3	102.758
17/07/2025	20:46:05.605	90		102.72
			90	102.72
			90	102.72
17/07/2025	20:44:29.385	30		102.728
			30	102.728
			30	102.728
17/07/2025	20:44:20.806	4		102.76
			4	102.76
			4	102.76
17/07/2025	20:44:04.186	1		102.768
			1	102.768
			1	102.768
17/07/2025	20:43:47.859	30		102.724
			30	102.724
			30	102.724
17/07/2025	20:43:26.658	49		102.766
			49	102.766
			49	102.766
17/07/2025	20:43:15.365	1		102.726
			1	102.726
			1	102.726
17/07/2025	20:42:37.993	43		102.76
			43	102.76
			43	102.76
17/07/2025	20:41:59.374	40		102.722
			40	102.722
			40	102.722
17/07/2025	20:41:06.867	4		102.752
			4	102.752
			4	102.752
17/07/2025	20:40:33.826	1		102.72
			1	102.72
			1	102.72
17/07/2025	20:39:57.823	50		102.718
			50	102.718
			50	102.718
17/07/2025	20:39:20.724	100		102.726
			99	102.726
			100	102.726
			1	102.726
17/07/2025	20:39:16.004	9		102.76
			9	102.76
			9	102.76
17/07/2025	20:38:56.132	25		102.772
			25	102.772
			25	102.772
17/07/2025	20:36:27.897	1		102.75
			1	102.75
			1	102.75
17/07/2025	20:36:17.502	1		102.752
			1	102.752
			1	102.752
17/07/2025	20:35:50.728	37		102.712
			37	102.712
			37	102.712
17/07/2025	20:35:45.842	64		102.754
			64	102.754
			64	102.754
17/07/2025	20:35:14.150	20		102.76
			20	102.76
			20	102.76
17/07/2025	20:34:50.378	28		102.768
			28	102.768
			28	102.768
17/07/2025	20:34:14.584	9		102.734
			9	102.734
			9	102.734
17/07/2025	20:33:44.935	1		102.776
			1	102.776
			1	102.776
17/07/2025	20:33:14.343	2		102.748
			2	102.748
			2	102.748
17/07/2025	20:31:47.319	19		102.764
			19	102.764
			19	102.764
17/07/2025	20:31:45.474	6		102.764
			6	102.764
			6	102.764
17/07/2025	20:31:37.472	8		102.776
			8	102.776
			8	102.776
17/07/2025	20:31:08.312	3		102.758
			3	102.758
			3	102.758
17/07/2025	20:31:08.234	40		102.794
			40	102.794
			40	102.794
17/07/2025	20:30:59.780	1		102.796
			1	102.796
			1	102.796
17/07/2025	20:30:27.938	1		102.76
			1	102.76
			1	102.76
17/07/2025	20:30:00.517	1		102.796
			1	102.796
			1	102.796
17/07/2025	20:28:52.987	1		102.756
			1	102.756
			1	102.756
17/07/2025	20:28:33.813	6		102.788
			6	102.788
			6	102.788
17/07/2025	20:28:27.838	6		102.794
			6	102.794
			6	102.794
17/07/2025	20:28:14.206	2		102.798
			2	102.798
			2	102.798
17/07/2025	20:27:52.578	6		102.798
			6	102.798
			6	102.798
17/07/2025	20:27:40.312	10		102.794
			10	102.794
			10	102.794
17/07/2025	20:27:25.135	26		102.752
			26	102.752
			26	102.752
17/07/2025	20:27:10.069	1		102.794
			1	102.794
			1	102.794
17/07/2025	20:27:05.307	5		102.794
			5	102.794
			5	102.794
17/07/2025	20:26:27.802	10		102.79
			10	102.79
			10	102.79
17/07/2025	20:25:43.203	159		102.75
			159	102.75
			159	102.75
17/07/2025	20:25:19.775	225		102.748
			225	102.748
			225	102.748
17/07/2025	20:25:12.790	1		102.798
			1	102.798
			1	102.798
17/07/2025	20:24:47.547	300		102.75
			300	102.75
			300	102.75
17/07/2025	20:22:41.830	50		102.732
			50	102.732
			50	102.732
17/07/2025	20:21:20.429	20		102.74
			20	102.74
			20	102.74
17/07/2025	20:20:37.833	160		102.696
			160	102.696
			160	102.696
17/07/2025	20:20:03.509	2		102.73
			2	102.73
			2	102.73
17/07/2025	20:20:03.246	34		102.73
			34	102.73
			34	102.73
17/07/2025	20:19:10.247	1		102.698
			1	102.698
			1	102.698
17/07/2025	20:18:39.255	1		102.646
			1	102.646
			1	102.646
17/07/2025	20:18:34.328	5		102.682
			5	102.682
			5	102.682
17/07/2025	20:18:18.563	50		102.686
			50	102.686
			50	102.686
17/07/2025	20:17:55.812	80		102.686
			80	102.686
			80	102.686
17/07/2025	20:17:39.650	15		102.654
			15	102.654
			15	102.654
17/07/2025	20:17:38.058	25		102.692
			25	102.692
			25	102.692
17/07/2025	20:17:19.438	3		102.694
			3	102.694
			3	102.694
17/07/2025	20:16:49.334	4		102.694
			4	102.694
			4	102.694
17/07/2025	20:16:45.491	130		102.656
			130	102.656
			130	102.656
17/07/2025	20:16:44.122	4		102.694
			4	102.694
			4	102.694
17/07/2025	20:16:35.577	464		102.65
			464	102.65
			464	102.65
17/07/2025	20:16:13.558	19		102.622
			19	102.622
			19	102.622
17/07/2025	20:15:23.986	30		102.608
			30	102.608
			30	102.608
17/07/2025	20:15:17.340	5		102.61
			5	102.61
			5	102.61
17/07/2025	20:13:33.977	1		102.664
			1	102.664
			1	102.664
17/07/2025	20:13:25.526	1		102.628
			1	102.628
			1	102.628
17/07/2025	20:13:20.435	100		102.67
			100	102.67
			100	102.67
17/07/2025	20:13:14.013	9		102.672
			9	102.672
			9	102.672
17/07/2025	20:12:55.503	29		102.66
			29	102.66
			29	102.66
17/07/2025	20:12:46.263	6		102.626
			6	102.626
			6	102.626
17/07/2025	20:08:39.365	4		102.668
			4	102.668
			4	102.668
17/07/2025	20:08:35.342	20		102.704
			20	102.704
			20	102.704
17/07/2025	20:08:31.014	3		102.67
			3	102.67
			3	102.67
17/07/2025	20:08:10.286	3		102.676
			3	102.676
			3	102.676
17/07/2025	20:08:09.360	15		102.68
			15	102.68
			15	102.68
17/07/2025	20:06:52.586	1		102.712
			1	102.712
			1	102.712
17/07/2025	20:06:27.002	1		102.678
			1	102.678
			1	102.678
17/07/2025	20:04:52.984	29		102.73
			29	102.73
			29	102.73
17/07/2025	20:04:43.678	48		102.688
			48	102.688
			48	102.688
17/07/2025	20:04:22.903	5		102.724
			5	102.724
			5	102.724
17/07/2025	20:03:51.040	5		102.724
			5	102.724
			5	102.724
17/07/2025	20:03:19.656	6		102.686
			6	102.686
			6	102.686
17/07/2025	20:02:35.708	1		102.722
			1	102.722
			1	102.722
17/07/2025	20:02:08.842	3		102.694
			3	102.694
			3	102.694
17/07/2025	20:01:52.946	1		102.73
			1	102.73
			1	102.73
17/07/2025	20:01:24.473	9		102.698
			9	102.698
			9	102.698
17/07/2025	20:01:03.793	1		102.738
			1	102.738
			1	102.738
17/07/2025	20:01:01.701	100		102.70
			100	102.70
			100	102.70
17/07/2025	20:00:52.659	1		102.73
			1	102.73
			1	102.73
17/07/2025	20:00:27.287	280		102.676
			280	102.676
			280	102.676
17/07/2025	20:00:15.011	1		102.674
			1	102.674
			1	102.674
17/07/2025	20:00:00.801	1		102.714
			1	102.714
			1	102.714
17/07/2025	19:59:27.627	43		102.674
			43	102.674
			43	102.674
17/07/2025	19:59:18.093	101		102.67
			101	102.67
			101	102.67
17/07/2025	19:58:41.059	124		102.674
			73	102.674
			49	102.674
			45	102.674
			30	102.674
			3	102.674
			2	102.674
			46	102.674
17/07/2025	19:54:13.667	500		102.662
			500	102.662
			500	102.662
17/07/2025	19:53:55.001	1		102.696
			1	102.696
			1	102.696
17/07/2025	19:53:45.925	970		102.668
			52	102.668
			970	102.668
			52	102.668
			866	102.668
17/07/2025	19:53:33.267	1		102.706
			1	102.706
			1	102.706
17/07/2025	19:53:15.017	12		102.70
			12	102.70
			12	102.70
17/07/2025	19:53:14.122	1		102.664
			1	102.664
			1	102.664
17/07/2025	19:52:29.546	970		102.712
			970	102.712
			970	102.712
17/07/2025	19:52:05.144	970		102.718
			970	102.718
			970	102.718
17/07/2025	19:51:31.760	1		102.748
			1	102.748
			1	102.748
17/07/2025	19:49:51.846	1 000		102.71
			1 000	102.71
			1 000	102.71
17/07/2025	19:49:33.301	31		102.714
			31	102.714
			31	102.714
17/07/2025	19:49:09.638	1		102.744
			1	102.744
			1	102.744
17/07/2025	19:49:04.397	2		102.71
			2	102.71
			2	102.71
17/07/2025	19:48:24.754	100		102.75
			100	102.75
			100	102.75
17/07/2025	19:48:17.925	973		102.752
			198	102.752
			675	102.752
			100	102.752
			973	102.752
17/07/2025	19:47:28.204	19		102.752
			19	102.752
			19	102.752
17/07/2025	19:47:21.639	8		102.752
			8	102.752
			8	102.752
17/07/2025	19:47:10.308	59		102.72
			59	102.72
			59	102.72
17/07/2025	19:46:22.344	12		102.706
			12	102.706
			12	102.706
17/07/2025	19:45:33.237	10		102.736
			10	102.736
			10	102.736
17/07/2025	19:45:28.218	200		102.698
			200	102.698
			200	102.698
17/07/2025	19:45:00.968	104		102.72
			104	102.72
			104	102.72
17/07/2025	19:43:40.078	21		102.724
			21	102.724
			21	102.724
17/07/2025	19:43:21.154	15		102.714
			15	102.714
			15	102.714
17/07/2025	19:43:13.803	10		102.748
			10	102.748
			10	102.748
17/07/2025	19:42:29.892	20		102.72
			20	102.72
			20	102.72
17/07/2025	19:42:24.607	15		102.72
			15	102.72
			15	102.72
17/07/2025	19:42:09.407	3		102.718
			3	102.718
			3	102.718
17/07/2025	19:41:44.434	1		102.756
			1	102.756
			1	102.756
17/07/2025	19:41:41.716	1		102.756
			1	102.756
			1	102.756
17/07/2025	19:41:39.119	1 800		102.71
			1 800	102.71
			1 790	102.71
			10	102.71
17/07/2025	19:41:27.151	1 000		102.718
			1 000	102.718
			1 000	102.718
17/07/2025	19:41:07.904	1		102.75
			1	102.75
			1	102.75
17/07/2025	19:39:50.051	49		102.73
			49	102.73
			49	102.73
17/07/2025	19:39:47.705	34		102.726
			34	102.726
			34	102.726
17/07/2025	19:39:47.163	10		102.726
			10	102.726
			10	102.726
17/07/2025	19:39:09.461	49		102.696
			49	102.696
			49	102.696
17/07/2025	19:38:44.490	3		102.736
			3	102.736
			3	102.736
17/07/2025	19:38:21.785	1		102.698
			1	102.698
			1	102.698
17/07/2025	19:38:19.563	5		102.736
			5	102.736
			5	102.736
17/07/2025	19:38:06.253	1		102.72
			1	102.72
			1	102.72
17/07/2025	19:37:22.973	4		102.686
			4	102.686
			4	102.686
17/07/2025	19:37:21.782	2		102.724
			2	102.724
			2	102.724
17/07/2025	19:36:05.399	1		102.698
			1	102.698
			1	102.698
17/07/2025	19:36:04.096	5		102.702
			5	102.702
			5	102.702
17/07/2025	19:35:19.190	1		102.67
			1	102.67
			1	102.67
17/07/2025	19:35:07.643	17		102.704
			17	102.704
			17	102.704
17/07/2025	19:34:38.422	3		102.662
			3	102.662
			3	102.662
17/07/2025	19:34:29.977	3		102.684
			3	102.684
			3	102.684
17/07/2025	19:34:12.013	46		102.646
			46	102.646
			46	102.646
17/07/2025	19:34:11.038	3		102.684
			3	102.684
			3	102.684
17/07/2025	19:33:42.608	3		102.686
			3	102.686
			3	102.686
17/07/2025	19:33:39.882	2		102.686
			2	102.686
			2	102.686
17/07/2025	19:33:38.295	1		102.684
			1	102.684
			1	102.684
17/07/2025	19:33:31.850	4		102.684
			4	102.684
			4	102.684
17/07/2025	19:32:59.370	4		102.678
			4	102.678
			4	102.678
17/07/2025	19:32:53.056	14		102.638
			14	102.638
			14	102.638
17/07/2025	19:32:18.436	3		102.69
			3	102.69
			3	102.69
17/07/2025	19:31:32.491	27		102.664
			27	102.664
			27	102.664
17/07/2025	19:31:20.603	5		102.662
			5	102.662
			5	102.662
17/07/2025	19:31:12.383	1		102.696
			1	102.696
			1	102.696
17/07/2025	19:30:59.572	2		102.692
			2	102.692
			2	102.692
17/07/2025	19:30:50.779	78		102.656
			78	102.656
			78	102.656
17/07/2025	19:30:18.726	59		102.698
			59	102.698
			59	102.698
17/07/2025	19:29:23.880	19		102.634
			19	102.634
			19	102.634
17/07/2025	19:28:25.763	30		102.604
			30	102.604
			30	102.604
17/07/2025	19:28:08.701	20		102.626
			20	102.626
			20	102.626
17/07/2025	19:28:04.710	35		102.63
			35	102.63
			35	102.63
17/07/2025	19:27:46.704	36		102.628
			36	102.628
			36	102.628
17/07/2025	19:26:56.908	15		102.688
			15	102.688
			15	102.688
17/07/2025	19:26:45.577	793		102.65
			793	102.65
			500	102.65
			293	102.65
17/07/2025	19:26:37.169	26		102.646
			26	102.646
			26	102.646
17/07/2025	19:26:04.833	13		102.674
			13	102.674
			13	102.674
17/07/2025	19:25:23.411	20		102.64
			20	102.64
			20	102.64
17/07/2025	19:25:20.258	3		102.64
			3	102.64
			3	102.64
17/07/2025	19:24:52.877	1		102.63
			1	102.63
			1	102.63
17/07/2025	19:24:50.363	9		102.662
			9	102.662
			9	102.662
17/07/2025	19:24:47.548	5		102.67
			5	102.67
			5	102.67
17/07/2025	19:24:11.612	1		102.634
			1	102.634
			1	102.634
17/07/2025	19:24:02.978	1		102.632
			1	102.632
			1	102.632
17/07/2025	19:23:53.065	12		102.63
			12	102.63
			12	102.63
17/07/2025	19:23:24.270	4		102.634
			4	102.634
			4	102.634
17/07/2025	19:23:24.165	1		102.642
			1	102.642
			1	102.642
17/07/2025	19:20:53.591	16		102.648
			16	102.648
			16	102.648
17/07/2025	19:19:46.826	1		102.652
			1	102.652
			1	102.652
17/07/2025	19:19:11.308	25		102.646
			8	102.646
			17	102.646
			25	102.646
17/07/2025	19:18:53.984	1		102.65
			1	102.65
			1	102.65
17/07/2025	19:18:11.229	5		102.652
			5	102.652
			5	102.652
17/07/2025	19:17:10.037	7		102.602
			7	102.602
			7	102.602
17/07/2025	19:16:39.849	3		102.598
			3	102.598
			3	102.598
17/07/2025	19:16:35.385	2		102.594
			2	102.594
			2	102.594
17/07/2025	19:16:22.903	2		102.594
			2	102.594
			2	102.594
17/07/2025	19:16:21.235	1		102.632
			1	102.632
			1	102.632
17/07/2025	19:11:19.827	5		102.612
			5	102.612
			5	102.612
17/07/2025	19:10:58.265	3		102.57
			3	102.57
			3	102.57
17/07/2025	19:10:15.638	50		102.612
			50	102.612
			50	102.612
17/07/2025	19:10:12.735	10		102.614
			10	102.614
			10	102.614
17/07/2025	19:09:56.860	430		102.574
			430	102.574
			430	102.574
17/07/2025	19:09:38.297	6		102.572
			6	102.572
			6	102.572
17/07/2025	19:08:52.602	30		102.584
			30	102.584
			30	102.584
17/07/2025	19:08:37.380	30		102.622
			30	102.622
			30	102.622
17/07/2025	19:08:34.028	8		102.626
			8	102.626
			8	102.626
17/07/2025	19:07:28.098	5		102.63
			5	102.63
			5	102.63
17/07/2025	19:07:14.627	2		102.628
			2	102.628
			2	102.628
17/07/2025	19:06:12.569	5		102.634
			5	102.634
			5	102.634
17/07/2025	19:06:00.577	10		102.606
			10	102.606
			10	102.606
17/07/2025	19:05:58.645	701		102.606
			701	102.606
			701	102.606
17/07/2025	19:04:38.066	3		102.678
			3	102.678
			3	102.678
17/07/2025	19:04:09.778	1		102.642
			1	102.642
			1	102.642
17/07/2025	19:03:11.370	5		102.656
			5	102.656
			5	102.656
17/07/2025	19:03:08.422	4		102.652
			4	102.652
			4	102.652
17/07/2025	19:02:37.724	1		102.616
			1	102.616
			1	102.616
17/07/2025	19:02:37.335	1		102.616
			1	102.616
			1	102.616
17/07/2025	19:02:31.795	4		102.656
			4	102.656
			4	102.656
17/07/2025	19:01:50.383	10		102.612
			10	102.612
			10	102.612
17/07/2025	19:01:47.779	38		102.648
			38	102.648
			38	102.648
17/07/2025	19:01:18.287	1		102.658
			1	102.658
			1	102.658
17/07/2025	19:01:09.625	3		102.624
			3	102.624
			3	102.624
17/07/2025	19:01:00.466	1		102.66
			1	102.66
			1	102.66
17/07/2025	19:00:34.603	10		102.648
			6	102.648
			4	102.648
			10	102.648
17/07/2025	18:58:52.299	80		102.616
			74	102.616
			6	102.616
			80	102.616
17/07/2025	18:58:48.128	1		102.654
			1	102.654
			1	102.654
17/07/2025	18:58:29.811	1		102.66
			1	102.66
			1	102.66
17/07/2025	18:57:56.088	1		102.662
			1	102.662
			1	102.662
17/07/2025	18:56:42.169	10		102.616
			10	102.616
			10	102.616
17/07/2025	18:54:50.188	1		102.608
			1	102.608
			1	102.608
17/07/2025	18:54:44.261	1		102.646
			1	102.646
			1	102.646
17/07/2025	18:54:37.965	97		102.652
			60	102.652
			97	102.652
			37	102.652
17/07/2025	18:54:23.324	10		102.636
			10	102.636
			10	102.636
17/07/2025	18:54:06.565	1		102.648
			1	102.648
			1	102.648
17/07/2025	18:53:54.526	3		102.61
			3	102.61
			3	102.61
17/07/2025	18:53:10.312	7		102.62
			7	102.62
			7	102.62
17/07/2025	18:52:47.414	4		102.654
			4	102.654
			4	102.654
17/07/2025	18:52:06.425	1		102.656
			1	102.656
			1	102.656
17/07/2025	18:51:21.949	50		102.612
			50	102.612
			50	102.612
17/07/2025	18:51:00.430	1		102.656
			1	102.656
			1	102.656
17/07/2025	18:50:05.323	1		102.634
			1	102.634
			1	102.634
17/07/2025	18:49:48.786	2		102.58
			2	102.58
			2	102.58
17/07/2025	18:49:33.697	1		102.618
			1	102.618
			1	102.618
17/07/2025	18:49:14.985	4		102.59
			4	102.59
			4	102.59
17/07/2025	18:48:59.377	2		102.612
			2	102.612
			2	102.612
17/07/2025	18:48:17.984	6		102.612
			6	102.612
			6	102.612
17/07/2025	18:47:47.428	5		102.646
			5	102.646
			5	102.646
17/07/2025	18:47:45.004	2		102.646
			2	102.646
			2	102.646
17/07/2025	18:46:46.842	14		102.59
			14	102.59
			14	102.59
17/07/2025	18:46:44.734	1		102.59
			1	102.59
			1	102.59
17/07/2025	18:46:44.295	30		102.626
			30	102.626
			30	102.626
17/07/2025	18:46:32.253	3		102.628
			3	102.628
			3	102.628
17/07/2025	18:45:19.780	100		102.626
			100	102.626
			100	102.626
17/07/2025	18:45:15.362	1		102.63
			1	102.63
			1	102.63
17/07/2025	18:45:11.886	1		102.626
			1	102.626
			1	102.626
17/07/2025	18:45:03.542	4		102.634
			4	102.634
			4	102.634
17/07/2025	18:44:49.258	25		102.606
			25	102.606
			25	102.606
17/07/2025	18:44:42.930	22		102.602
			22	102.602
			22	102.602
17/07/2025	18:44:40.198	20		102.598
			20	102.598
			20	102.598
17/07/2025	18:44:05.409	17		102.598
			17	102.598
			17	102.598
17/07/2025	18:44:04.997	22		102.598
			22	102.598
			22	102.598
17/07/2025	18:43:48.809	1		102.628
			1	102.628
			1	102.628
17/07/2025	18:43:38.847	1		102.588
			1	102.588
			1	102.588
17/07/2025	18:41:42.665	124		102.60
			124	102.60
			124	102.60
17/07/2025	18:41:10.131	1		102.578
			1	102.578
			1	102.578
17/07/2025	18:40:12.769	1		102.63
			1	102.63
			1	102.63
17/07/2025	18:39:00.768	97		102.604
			97	102.604
			97	102.604
17/07/2025	18:38:56.294	100		102.57
			100	102.57
			100	102.57
17/07/2025	18:38:46.821	30		102.606
			30	102.606
			24	102.606
			6	102.606
17/07/2025	18:38:12.885	28		102.574
			28	102.574
			28	102.574
17/07/2025	18:38:11.065	20		102.574
			20	102.574
			20	102.574
17/07/2025	18:37:57.619	95		102.57
			95	102.57
			95	102.57
17/07/2025	18:37:45.197	10		102.54
			10	102.54
			10	102.54

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: 103.8998 / Ask: 104.0038
Volume: 21 394
+1.07%

Top 5 Turnover

Realtime Quotes
Last Update:
17/07/2025 @ 21:27:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice