Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

4383

3695

103.166

Date	Time	Volume	Order Volume	Price
04/08/2025	18:06:44.972	30		103.166
			30	103.166
			30	103.166
04/08/2025	18:05:37.309	10		103.126
			10	103.126
			10	103.126
04/08/2025	18:05:35.064	30		103.13
			30	103.13
			30	103.13
04/08/2025	18:05:29.737	36		103.154
			36	103.154
			36	103.154
04/08/2025	18:04:29.146	2		103.138
			2	103.138
			2	103.138
04/08/2025	18:04:21.185	8		103.13
			8	103.13
			8	103.13
04/08/2025	18:04:17.237	5		103.124
			5	103.124
			5	103.124
04/08/2025	18:03:44.758	5		103.102
			5	103.102
			5	103.102
04/08/2025	18:03:18.590	3		103.118
			3	103.118
			3	103.118
04/08/2025	18:03:13.757	193		103.116
			193	103.116
			193	103.116
04/08/2025	18:02:58.869	31		103.10
			31	103.10
			31	103.10
04/08/2025	18:02:54.477	1		103.138
			1	103.138
			1	103.138
04/08/2025	18:02:45.688	1		103.162
			1	103.162
			1	103.162
04/08/2025	18:02:20.584	1		103.114
			1	103.114
			1	103.114
04/08/2025	18:02:09.659	2		103.146
			2	103.146
			2	103.146
04/08/2025	18:02:07.026	10		103.136
			10	103.136
			10	103.136
04/08/2025	18:01:52.882	500		103.13
			500	103.13
			500	103.13
04/08/2025	18:01:47.612	2		103.118
			2	103.118
			2	103.118
04/08/2025	18:01:36.931	12		103.09
			12	103.09
			1	103.09
			8	103.09
			3	103.09
04/08/2025	18:01:18.136	1 000		103.126
			1 000	103.126
			1 000	103.126
04/08/2025	18:00:49.988	10		103.132
			10	103.132
			10	103.132
04/08/2025	18:00:49.650	9		103.102
			9	103.102
			9	103.102
04/08/2025	18:00:49.352	1		103.132
			1	103.132
			1	103.132
04/08/2025	18:00:37.523	1		103.118
			1	103.118
			1	103.118
04/08/2025	17:59:57.326	3		103.108
			3	103.108
			3	103.108
04/08/2025	17:59:43.022	50		103.136
			50	103.136
			50	103.136
04/08/2025	17:59:40.524	1		103.138
			1	103.138
			1	103.138
04/08/2025	17:59:33.031	19		103.13
			19	103.13
			19	103.13
04/08/2025	17:59:12.417	96		103.134
			96	103.134
			96	103.134
04/08/2025	17:59:11.627	51		103.102
			51	103.102
			51	103.102
04/08/2025	17:58:31.602	22		103.144
			22	103.144
			22	103.144
04/08/2025	17:58:18.807	1		103.136
			1	103.136
			1	103.136
04/08/2025	17:58:17.488	12		103.104
			12	103.104
			12	103.104
04/08/2025	17:58:11.363	5		103.132
			5	103.132
			5	103.132
04/08/2025	17:57:46.941	70		103.116
			70	103.116
			70	103.116
04/08/2025	17:56:59.923	1		103.084
			1	103.084
			1	103.084
04/08/2025	17:56:49.564	3		103.05
			3	103.05
			3	103.05
04/08/2025	17:56:33.946	2		103.08
			2	103.08
			2	103.08
04/08/2025	17:56:18.765	1		103.096
			1	103.096
			1	103.096
04/08/2025	17:56:15.119	10		103.092
			10	103.092
			10	103.092
04/08/2025	17:56:01.460	2		103.098
			2	103.098
			2	103.098
04/08/2025	17:55:46.097	19		103.056
			19	103.056
			19	103.056
04/08/2025	17:55:38.179	16		103.088
			16	103.088
			16	103.088
04/08/2025	17:55:17.591	2		103.074
			2	103.074
			2	103.074
04/08/2025	17:55:01.638	3		103.078
			3	103.078
			3	103.078
04/08/2025	17:54:40.766	500		103.062
			500	103.062
			500	103.062
04/08/2025	17:54:15.124	166		103.026
			166	103.026
			166	103.026
04/08/2025	17:53:38.873	20		103.024
			20	103.024
			20	103.024
04/08/2025	17:53:33.387	156		103.024
			156	103.024
			156	103.024
04/08/2025	17:53:11.105	13		102.986
			13	102.986
			13	102.986
04/08/2025	17:52:04.927	1		102.98
			1	102.98
			1	102.98
04/08/2025	17:50:46.726	12		102.964
			12	102.964
			12	102.964
04/08/2025	17:50:34.077	5		102.92
			5	102.92
			5	102.92
04/08/2025	17:50:30.052	1		102.942
			1	102.942
			1	102.942
04/08/2025	17:50:13.336	49		102.95
			49	102.95
			49	102.95
04/08/2025	17:49:56.693	1		102.96
			1	102.96
			1	102.96
04/08/2025	17:49:45.872	6		102.962
			6	102.962
			6	102.962
04/08/2025	17:49:40.387	1		102.968
			1	102.968
			1	102.968
04/08/2025	17:49:39.579	14		102.964
			14	102.964
			14	102.964
04/08/2025	17:49:31.942	13		102.97
			13	102.97
			13	102.97
04/08/2025	17:49:29.868	1		102.966
			1	102.966
			1	102.966
04/08/2025	17:49:11.098	34		102.966
			34	102.966
			34	102.966
04/08/2025	17:48:55.720	1		102.938
			1	102.938
			1	102.938
04/08/2025	17:48:35.759	300		102.954
			300	102.954
			300	102.954
04/08/2025	17:48:13.292	1		102.932
			1	102.932
			1	102.932
04/08/2025	17:48:03.157	21		102.942
			21	102.942
			21	102.942
04/08/2025	17:48:00.213	4		102.934
			4	102.934
			4	102.934
04/08/2025	17:47:44.116	50		102.948
			50	102.948
			50	102.948
04/08/2025	17:47:34.982	20		102.926
			20	102.926
			20	102.926
04/08/2025	17:47:18.253	3		102.934
			3	102.934
			3	102.934
04/08/2025	17:47:05.276	2		102.942
			2	102.942
			2	102.942
04/08/2025	17:46:49.279	1		102.934
			1	102.934
			1	102.934
04/08/2025	17:46:13.772	20		102.944
			20	102.944
			20	102.944
04/08/2025	17:45:37.680	5		102.922
			5	102.922
			5	102.922
04/08/2025	17:45:33.276	2		102.924
			2	102.924
			2	102.924
04/08/2025	17:45:27.949	10		102.924
			10	102.924
			10	102.924
04/08/2025	17:45:09.566	5		102.902
			5	102.902
			5	102.902
04/08/2025	17:44:54.976	1		102.94
			1	102.94
			1	102.94
04/08/2025	17:44:26.707	185		102.926
			185	102.926
			185	102.926
04/08/2025	17:43:45.432	500		102.91
			500	102.91
			500	102.91
04/08/2025	17:43:33.515	43		102.932
			43	102.932
			43	102.932
04/08/2025	17:43:29.382	10		102.93
			10	102.93
			10	102.93
04/08/2025	17:43:17.376	2		102.93
			2	102.93
			2	102.93
04/08/2025	17:42:44.998	4		102.906
			4	102.906
			4	102.906
04/08/2025	17:42:34.461	10		102.93
			10	102.93
			10	102.93
04/08/2025	17:42:23.874	20		102.916
			20	102.916
			20	102.916
04/08/2025	17:41:49.224	1		102.956
			1	102.956
			1	102.956
04/08/2025	17:41:39.687	10		102.956
			10	102.956
			10	102.956
04/08/2025	17:41:11.261	1		102.934
			1	102.934
			1	102.934
04/08/2025	17:40:49.370	1		102.938
			1	102.938
			1	102.938
04/08/2025	17:40:26.302	680		102.95
			680	102.95
			680	102.95
04/08/2025	17:40:21.700	20		102.924
			20	102.924
			20	102.924
04/08/2025	17:39:45.000	4		102.976
			4	102.976
			4	102.976
04/08/2025	17:39:36.829	20		102.994
			20	102.994
			20	102.994
04/08/2025	17:39:35.931	1		102.994
			1	102.994
			1	102.994
04/08/2025	17:39:32.467	29		102.962
			29	102.962
			29	102.962
04/08/2025	17:39:27.855	10		102.98
			10	102.98
			10	102.98
04/08/2025	17:39:12.033	25		102.98
			25	102.98
			25	102.98
04/08/2025	17:39:08.006	10		102.978
			10	102.978
			10	102.978
04/08/2025	17:38:56.836	14		102.978
			14	102.978
			14	102.978
04/08/2025	17:38:33.345	68		103.002
			68	103.002
			68	103.002
04/08/2025	17:37:43.543	4		103.008
			4	103.008
			4	103.008
04/08/2025	17:37:41.430	5		103.002
			5	103.002
			5	103.002
04/08/2025	17:37:36.708	1		103.016
			1	103.016
			1	103.016
04/08/2025	17:37:24.835	1		103.006
			1	103.006
			1	103.006
04/08/2025	17:37:24.328	3		103.038
			3	103.038
			3	103.038
04/08/2025	17:37:17.285	46		103.022
			46	103.022
			46	103.022
04/08/2025	17:37:07.437	130		103.052
			130	103.052
			130	103.052
04/08/2025	17:37:03.074	97		103.044
			97	103.044
			97	103.044
04/08/2025	17:36:50.828	9		103.006
			9	103.006
			9	103.006
04/08/2025	17:36:44.277	15		103.032
			15	103.032
			15	103.032
04/08/2025	17:36:28.613	10		102.992
			10	102.992
			10	102.992
04/08/2025	17:36:25.411	25		103.02
			25	103.02
			25	103.02
04/08/2025	17:35:19.565	3		102.992
			2	102.992
			3	102.992
			1	102.992
04/08/2025	17:35:01.247	24		103.032
			24	103.032
			24	103.032
04/08/2025	17:34:58.042	12		103.028
			12	103.028
			12	103.028
04/08/2025	17:33:43.966	54		103.01
			54	103.01
			54	103.01
04/08/2025	17:32:45.868	3		103.028
			3	103.028
			3	103.028
04/08/2025	17:32:36.789	1		103.034
			1	103.034
			1	103.034
04/08/2025	17:32:06.124	8		103.032
			8	103.032
			8	103.032
04/08/2025	17:31:56.206	50		103.036
			50	103.036
			50	103.036
04/08/2025	17:31:37.830	4		103.048
			4	103.048
			4	103.048
04/08/2025	17:30:36.362	1		102.988
			1	102.988
			1	102.988
04/08/2025	17:30:17.742	2		102.988
			2	102.988
			2	102.988
04/08/2025	17:30:09.641	15		102.952
			15	102.952
			15	102.952
04/08/2025	17:29:54.195	1		103.014
			1	103.014
			1	103.014
04/08/2025	17:29:49.568	2		103.024
			2	103.024
			2	103.024
04/08/2025	17:29:42.727	1		103.002
			1	103.002
			1	103.002
04/08/2025	17:29:33.033	1		103.018
			1	103.018
			1	103.018
04/08/2025	17:29:31.157	1		103.006
			1	103.006
			1	103.006
04/08/2025	17:29:28.746	22		103.03
			22	103.03
			22	103.03
04/08/2025	17:29:08.159	3		103.026
			3	103.026
			3	103.026
04/08/2025	17:28:30.890	20		103.016
			20	103.016
			20	103.016
04/08/2025	17:28:05.771	78		103.022
			78	103.022
			78	103.022
04/08/2025	17:27:47.010	48		103.038
			48	103.038
			48	103.038
04/08/2025	17:27:17.921	30		103.038
			30	103.038
			30	103.038
04/08/2025	17:27:13.547	9		103.016
			9	103.016
			9	103.016
04/08/2025	17:27:07.259	25		103.034
			25	103.034
			25	103.034
04/08/2025	17:26:40.013	8		103.016
			8	103.016
			8	103.016
04/08/2025	17:26:27.319	5		103.034
			5	103.034
			5	103.034
04/08/2025	17:26:22.939	9		103.038
			9	103.038
			9	103.038
04/08/2025	17:25:57.780	3		102.996
			3	102.996
			3	102.996
04/08/2025	17:25:45.271	210		103.00
			210	103.00
			210	103.00
04/08/2025	17:25:40.403	148		102.986
			148	102.986
			148	102.986
04/08/2025	17:25:20.835	1		102.994
			1	102.994
			1	102.994
04/08/2025	17:24:56.242	2		102.988
			2	102.988
			2	102.988
04/08/2025	17:24:41.572	9		102.988
			9	102.988
			9	102.988
04/08/2025	17:24:25.600	50		102.968
			50	102.968
			50	102.968
04/08/2025	17:24:08.374	19		102.978
			19	102.978
			19	102.978
04/08/2025	17:22:58.150	500		102.944
			500	102.944
			500	102.944
04/08/2025	17:22:52.961	2		102.926
			2	102.926
			2	102.926
04/08/2025	17:22:49.327	5		102.948
			5	102.948
			5	102.948
04/08/2025	17:22:16.304	1		102.954
			1	102.954
			1	102.954
04/08/2025	17:21:31.316	5		102.942
			5	102.942
			5	102.942
04/08/2025	17:21:24.851	6		102.944
			6	102.944
			6	102.944
04/08/2025	17:21:21.006	67		102.944
			67	102.944
			67	102.944
04/08/2025	17:21:11.383	1		102.944
			1	102.944
			1	102.944
04/08/2025	17:20:55.093	3		102.984
			3	102.984
			3	102.984
04/08/2025	17:19:59.029	1		102.936
			1	102.936
			1	102.936
04/08/2025	17:19:10.838	1		102.958
			1	102.958
			1	102.958
04/08/2025	17:18:54.155	48		102.958
			48	102.958
			48	102.958
04/08/2025	17:18:43.264	1		102.952
			1	102.952
			1	102.952
04/08/2025	17:18:28.680	1		102.972
			1	102.972
			1	102.972
04/08/2025	17:18:05.336	22		102.962
			22	102.962
			22	102.962
04/08/2025	17:17:18.072	1		102.954
			1	102.954
			1	102.954
04/08/2025	17:17:04.925	880		102.954
			880	102.954
			880	102.954
04/08/2025	17:16:59.707	1		102.948
			1	102.948
			1	102.948
04/08/2025	17:16:33.030	11		102.962
			11	102.962
			11	102.962
04/08/2025	17:16:28.404	3		102.984
			3	102.984
			3	102.984
04/08/2025	17:16:21.959	48		102.988
			48	102.988
			48	102.988
04/08/2025	17:15:59.132	1		102.972
			1	102.972
			1	102.972
04/08/2025	17:15:53.083	1		102.988
			1	102.988
			1	102.988
04/08/2025	17:15:45.909	10		102.998
			10	102.998
			10	102.998
04/08/2025	17:15:18.376	29		103.008
			29	103.008
			29	103.008
04/08/2025	17:14:29.351	14		103.00
			14	103.00
			14	103.00
04/08/2025	17:14:19.789	4		102.996
			4	102.996
			4	102.996
04/08/2025	17:14:05.824	5		102.992
			5	102.992
			5	102.992
04/08/2025	17:13:51.434	1		103.008
			1	103.008
			1	103.008
04/08/2025	17:13:47.128	10		103.008
			10	103.008
			10	103.008
04/08/2025	17:13:19.141	4		103.008
			4	103.008
			4	103.008
04/08/2025	17:13:17.031	1		103.008
			1	103.008
			1	103.008
04/08/2025	17:13:16.054	15		102.986
			15	102.986
			15	102.986
04/08/2025	17:12:38.065	4		103.004
			4	103.004
			4	103.004
04/08/2025	17:12:26.231	50		103.008
			50	103.008
			50	103.008
04/08/2025	17:12:18.919	935		102.996
			935	102.996
			935	102.996
04/08/2025	17:12:07.488	300		103.014
			300	103.014
			300	103.014
04/08/2025	17:11:52.400	80		102.99
			80	102.99
			80	102.99
04/08/2025	17:11:35.243	4		103.004
			4	103.004
			4	103.004
04/08/2025	17:11:33.793	1		103.004
			1	103.004
			1	103.004
04/08/2025	17:11:31.942	1		103.004
			1	103.004
			1	103.004
04/08/2025	17:10:48.210	1		102.978
			1	102.978
			1	102.978
04/08/2025	17:09:38.339	10		103.014
			10	103.014
			10	103.014
04/08/2025	17:09:10.615	34		103.022
			34	103.022
			34	103.022
04/08/2025	17:09:02.946	3		103.034
			3	103.034
			3	103.034
04/08/2025	17:07:43.389	4		103.008
			4	103.008
			4	103.008
04/08/2025	17:07:40.192	5		103.008
			5	103.008
			5	103.008
04/08/2025	17:07:40.042	1		103.008
			1	103.008
			1	103.008
04/08/2025	17:07:31.881	55		103.004
			55	103.004
			55	103.004
04/08/2025	17:07:30.804	10		103.004
			10	103.004
			10	103.004
04/08/2025	17:07:08.864	97		103.028
			97	103.028
			97	103.028
04/08/2025	17:07:00.185	1		103.012
			1	103.012
			1	103.012
04/08/2025	17:06:54.199	8		103.028
			8	103.028
			8	103.028
04/08/2025	17:06:52.319	5		103.006
			5	103.006
			5	103.006
04/08/2025	17:06:18.728	3		103.012
			3	103.012
			3	103.012
04/08/2025	17:06:14.503	1		103.022
			1	103.022
			1	103.022
04/08/2025	17:06:07.558	1		103.038
			1	103.038
			1	103.038
04/08/2025	17:05:55.988	1		103.028
			1	103.028
			1	103.028
04/08/2025	17:05:53.940	97		103.024
			97	103.024
			97	103.024
04/08/2025	17:05:41.166	3		103.022
			3	103.022
			3	103.022
04/08/2025	17:05:38.898	40		103.034
			40	103.034
			40	103.034
04/08/2025	17:05:30.726	3		103.044
			3	103.044
			3	103.044
04/08/2025	17:05:23.550	3		103.058
			3	103.058
			3	103.058
04/08/2025	17:05:02.027	5		103.022
			5	103.022
			5	103.022
04/08/2025	17:04:30.583	2		103.042
			2	103.042
			2	103.042
04/08/2025	17:04:01.131	6		103.066
			6	103.066
			6	103.066
04/08/2025	17:03:52.652	10		103.084
			10	103.084
			10	103.084
04/08/2025	17:03:51.590	4		103.066
			4	103.066
			4	103.066
04/08/2025	17:03:42.690	48		103.078
			48	103.078
			48	103.078
04/08/2025	17:03:09.326	95		103.046
			95	103.046
			95	103.046
04/08/2025	17:02:05.971	2		103.004
			2	103.004
			2	103.004
04/08/2025	17:01:57.546	8		102.966
			8	102.966
			8	102.966
04/08/2025	17:01:37.995	1		102.986
			1	102.986
			1	102.986
04/08/2025	17:01:10.890	6		102.946
			6	102.946
			6	102.946
04/08/2025	17:00:50.230	5		102.988
			5	102.988
			5	102.988
04/08/2025	17:00:30.777	5		103.018
			5	103.018
			5	103.018
04/08/2025	17:00:05.581	77		103.024
			77	103.024
			77	103.024
04/08/2025	17:00:03.692	10		103.024
			10	103.024
			10	103.024
04/08/2025	17:00:01.900	6		103.024
			6	103.024
			6	103.024
04/08/2025	17:00:00.819	699		103.024
			699	103.024
			699	103.024
04/08/2025	16:59:02.376	20		103.028
			20	103.028
			20	103.028
04/08/2025	16:58:52.293	6		103.018
			6	103.018
			6	103.018
04/08/2025	16:58:32.365	48		103.024
			48	103.024
			48	103.024
04/08/2025	16:58:19.026	10		103.044
			10	103.044
			10	103.044
04/08/2025	16:57:59.411	50		103.044
			50	103.044
			50	103.044
04/08/2025	16:57:34.604	25		103.034
			25	103.034
			25	103.034
04/08/2025	16:57:32.576	5		103.034
			5	103.034
			5	103.034
04/08/2025	16:57:16.292	1		103.034
			1	103.034
			1	103.034
04/08/2025	16:57:00.550	4		103.016
			4	103.016
			4	103.016
04/08/2025	16:56:37.027	25		103.044
			25	103.044
			25	103.044
04/08/2025	16:56:20.702	9		103.044
			9	103.044
			9	103.044
04/08/2025	16:56:17.538	339		103.058
			339	103.058
			200	103.058
			139	103.058
04/08/2025	16:55:38.182	194		103.002
			194	103.002
			194	103.002
04/08/2025	16:54:54.989	100		103.016
			100	103.016
			100	103.016
04/08/2025	16:53:30.114	18		102.988
			18	102.988
			18	102.988
04/08/2025	16:52:05.833	2		102.998
			2	102.998
			2	102.998
04/08/2025	16:51:48.327	39		102.974
			39	102.974
			39	102.974
04/08/2025	16:51:30.581	20		102.922
			20	102.922
			20	102.922
04/08/2025	16:51:28.470	30		102.938
			30	102.938
			30	102.938
04/08/2025	16:51:26.150	3		102.916
			3	102.916
			3	102.916
04/08/2025	16:51:21.002	20		102.924
			20	102.924
			20	102.924
04/08/2025	16:51:10.290	10		102.958
			10	102.958
			10	102.958
04/08/2025	16:51:03.704	19		102.984
			19	102.984
			19	102.984
04/08/2025	16:50:31.208	10		103.024
			10	103.024
			10	103.024
04/08/2025	16:50:22.204	11		103.034
			11	103.034
			11	103.034
04/08/2025	16:50:15.617	4		103.038
			4	103.038
			4	103.038
04/08/2025	16:50:11.175	20		103.012
			20	103.012
			20	103.012
04/08/2025	16:50:03.224	63		103.028
			63	103.028
			63	103.028
04/08/2025	16:49:40.847	1		103.028
			1	103.028
			1	103.028
04/08/2025	16:49:29.692	50		103.002
			50	103.002
			50	103.002
04/08/2025	16:49:28.460	575		103.018
			575	103.018
			575	103.018
04/08/2025	16:49:27.193	1		103.018
			1	103.018
			1	103.018
04/08/2025	16:49:11.764	1		103.024
			1	103.024
			1	103.024
04/08/2025	16:49:09.383	359		103.00
			21	103.00
			65	103.00
			359	103.00
			50	103.00
			40	103.00
			72	103.00
			5	103.00
			100	103.00
			6	103.00
04/08/2025	16:49:02.284	35		102.976
			35	102.976
			35	102.976
04/08/2025	16:48:57.728	35		102.998
			35	102.998
			35	102.998
04/08/2025	16:48:57.474	1		102.982
			1	102.982
			1	102.982
04/08/2025	16:48:34.957	31		102.988
			31	102.988
			31	102.988
04/08/2025	16:48:27.073	1		102.972
			1	102.972
			1	102.972
04/08/2025	16:48:27.008	1		102.978
			1	102.978
			1	102.978
04/08/2025	16:47:32.932	80		102.954
			80	102.954
			80	102.954
04/08/2025	16:47:32.235	1		102.942
			1	102.942
			1	102.942
04/08/2025	16:47:11.922	3		102.932
			3	102.932
			3	102.932
04/08/2025	16:47:08.908	5		102.948
			5	102.948
			5	102.948
04/08/2025	16:46:24.113	100		102.928
			100	102.928
			100	102.928
04/08/2025	16:46:20.758	9		102.928
			9	102.928
			9	102.928
04/08/2025	16:46:02.686	9		102.914
			9	102.914
			9	102.914
04/08/2025	16:46:00.301	2		102.908
			2	102.908
			2	102.908
04/08/2025	16:45:51.319	1		102.918
			1	102.918
			1	102.918
04/08/2025	16:45:46.384	1		102.908
			1	102.908
			1	102.908
04/08/2025	16:45:15.972	2		102.902
			2	102.902
			2	102.902
04/08/2025	16:45:12.578	7		102.902
			7	102.902
			7	102.902
04/08/2025	16:44:53.361	2		102.908
			2	102.908
			2	102.908
04/08/2025	16:44:31.463	11		102.894
			11	102.894
			11	102.894
04/08/2025	16:43:47.218	2		102.866
			2	102.866
			2	102.866
04/08/2025	16:43:38.204	30		102.866
			30	102.866
			30	102.866
04/08/2025	16:43:35.410	93		102.888
			93	102.888
			93	102.888
04/08/2025	16:43:03.269	1		102.882
			1	102.882
			1	102.882
04/08/2025	16:42:46.603	13		102.882
			13	102.882
			13	102.882
04/08/2025	16:42:29.499	20		102.914
			20	102.914
			20	102.914
04/08/2025	16:42:17.624	3		102.892
			3	102.892
			3	102.892
04/08/2025	16:42:08.682	20		102.882
			20	102.882
			20	102.882
04/08/2025	16:42:08.175	2		102.898
			2	102.898
			2	102.898
04/08/2025	16:42:06.521	1		102.882
			1	102.882
			1	102.882
04/08/2025	16:41:38.383	5		102.934
			5	102.934
			5	102.934
04/08/2025	16:41:37.277	8		102.912
			8	102.912
			8	102.912
04/08/2025	16:41:21.925	10		102.922
			10	102.922
			10	102.922
04/08/2025	16:41:08.572	7		102.944
			7	102.944
			7	102.944
04/08/2025	16:41:06.427	1		102.944
			1	102.944
			1	102.944
04/08/2025	16:40:49.941	10		102.928
			10	102.928
			10	102.928
04/08/2025	16:39:11.242	20		102.944
			20	102.944
			20	102.944
04/08/2025	16:39:07.351	9		102.944
			9	102.944
			9	102.944
04/08/2025	16:38:42.660	10		102.928
			10	102.928
			10	102.928
04/08/2025	16:37:42.533	17		102.908
			17	102.908
			17	102.908
04/08/2025	16:37:11.257	5		102.918
			5	102.918
			5	102.918
04/08/2025	16:36:10.648	1		102.908
			1	102.908
			1	102.908
04/08/2025	16:34:56.262	10		102.898
			10	102.898
			10	102.898
04/08/2025	16:34:55.426	9		102.894
			9	102.894
			9	102.894
04/08/2025	16:34:41.243	5		102.898
			5	102.898
			5	102.898
04/08/2025	16:34:21.011	180		102.898
			180	102.898
			180	102.898
04/08/2025	16:34:02.718	10		102.888
			10	102.888
			10	102.888
04/08/2025	16:33:55.675	71		102.898
			71	102.898
			71	102.898
04/08/2025	16:33:03.555	20		102.918
			20	102.918
			20	102.918
04/08/2025	16:33:01.644	120		102.896
			120	102.896
			120	102.896
04/08/2025	16:32:17.926	35		102.882
			35	102.882
			35	102.882
04/08/2025	16:32:10.834	2		102.888
			2	102.888
			2	102.888
04/08/2025	16:31:59.154	20		102.884
			20	102.884
			20	102.884
04/08/2025	16:31:57.646	1		102.884
			1	102.884
			1	102.884
04/08/2025	16:31:27.735	2		102.888
			2	102.888
			2	102.888
04/08/2025	16:31:23.533	1		102.894
			1	102.894
			1	102.894
04/08/2025	16:31:22.186	2		102.894
			2	102.894
			2	102.894
04/08/2025	16:30:17.237	3		102.886
			3	102.886
			3	102.886
04/08/2025	16:30:14.419	1		102.918
			1	102.918
			1	102.918
04/08/2025	16:30:09.153	50		102.924
			50	102.924
			50	102.924
04/08/2025	16:29:24.946	50		102.918
			50	102.918
			50	102.918
04/08/2025	16:28:57.713	9		102.928
			9	102.928
			9	102.928
04/08/2025	16:28:28.984	14		102.924
			14	102.924
			14	102.924
04/08/2025	16:28:01.997	70		102.924
			70	102.924
			70	102.924
04/08/2025	16:27:58.130	33		102.924
			33	102.924
			33	102.924
04/08/2025	16:27:55.160	399		102.902
			399	102.902
			399	102.902
04/08/2025	16:27:40.233	2		102.908
			2	102.908
			2	102.908

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: 104.4809 / Ask: 104.5793
Volume: 43 214
+1.40%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 18:07:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice