Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

588

395

100.098

Date	Time	Volume	Order Volume	Price
14/05/2025	09:17:10.475	1		100.098
			1	100.098
			1	100.098
14/05/2025	09:17:04.232	9		100.098
			9	100.098
			9	100.098
14/05/2025	09:17:01.611	2		100.098
			2	100.098
			2	100.098
14/05/2025	09:16:56.576	1		100.098
			1	100.098
			1	100.098
14/05/2025	09:16:51.445	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:48.528	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:42.496	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:39.272	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:38.970	1		100.088
			1	100.088
			1	100.088
14/05/2025	09:16:36.566	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:33.952	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:33.031	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:31.829	1		100.094
			1	100.094
			1	100.094
14/05/2025	09:16:14.568	22		100.10
			22	100.10
			22	100.10
14/05/2025	09:16:10.786	150		100.096
			150	100.096
			150	100.096
14/05/2025	09:16:08.183	1		100.104
			1	100.104
			1	100.104
14/05/2025	09:16:04.659	2		100.108
			2	100.108
			2	100.108
14/05/2025	09:16:03.855	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:16:03.754	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:16:03.251	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:15:53.129	5		100.108
			5	100.108
			5	100.108
14/05/2025	09:15:49.570	4		100.096
			4	100.096
			4	100.096
14/05/2025	09:15:40.316	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:15:40.116	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:15:39.411	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:15:38.406	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:15:38.001	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:15:37.498	1		100.108
			1	100.108
			1	100.108
14/05/2025	09:15:32.835	17		100.092
			17	100.092
			17	100.092
14/05/2025	09:15:14.438	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:15:09.710	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:15:06.986	5		100.112
			5	100.112
			5	100.112
14/05/2025	09:15:02.764	1		100.124
			1	100.124
			1	100.124
14/05/2025	09:14:43.646	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:14:40.627	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:14:33.186	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:14:32.886	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:14:32.078	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:14:25.841	5		100.106
			5	100.106
			5	100.106
14/05/2025	09:14:16.192	1		100.106
			1	100.106
			1	100.106
14/05/2025	09:14:12.158	500		100.106
			500	100.106
			500	100.106
14/05/2025	09:14:11.258	3		100.118
			3	100.118
			3	100.118
14/05/2025	09:14:10.249	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:14:09.043	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:14:03.412	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:14:02.912	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:43.793	8		100.096
			8	100.096
			8	100.096
14/05/2025	09:13:41.188	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:13:38.970	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:13:35.047	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:34.246	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:32.518	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:32.114	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:20.189	8		100.124
			8	100.124
			8	100.124
14/05/2025	09:13:12.589	6		100.106
			6	100.106
			6	100.106
14/05/2025	09:13:09.979	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:06.258	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:13:03.514	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:03.031	1		100.114
			1	100.114
			1	100.114
14/05/2025	09:13:02.230	1		100.118
			1	100.118
			1	100.118
14/05/2025	09:13:01.426	4		100.102
			4	100.102
			4	100.102
14/05/2025	09:12:45.430	5		100.088
			5	100.088
			5	100.088
14/05/2025	09:12:45.246	100		100.088
			100	100.088
			100	100.088
14/05/2025	09:12:40.797	1		100.088
			1	100.088
			1	100.088
14/05/2025	09:12:37.780	1		100.088
			1	100.088
			1	100.088
14/05/2025	09:12:36.033	2		100.088
			2	100.088
			2	100.088
14/05/2025	09:12:19.075	1		100.088
			1	100.088
			1	100.088
14/05/2025	09:12:18.376	4		100.072
			4	100.072
			4	100.072
14/05/2025	09:12:18.073	1		100.084
			1	100.084
			1	100.084
14/05/2025	09:12:16.261	1		100.084
			1	100.084
			1	100.084
14/05/2025	09:12:11.169	1		100.084
			1	100.084
			1	100.084
14/05/2025	09:12:09.321	1		100.084
			1	100.084
			1	100.084
14/05/2025	09:11:43.149	1		100.068
			1	100.068
			1	100.068
14/05/2025	09:11:42.646	10		100.068
			10	100.068
			10	100.068
14/05/2025	09:11:41.747	3		100.052
			3	100.052
			3	100.052
14/05/2025	09:11:35.720	3		100.056
			3	100.056
			3	100.056
14/05/2025	09:11:33.490	1		100.074
			1	100.074
			1	100.074
14/05/2025	09:11:17.891	10		100.064
			10	100.064
			10	100.064
14/05/2025	09:11:13.967	1		100.064
			1	100.064
			1	100.064
14/05/2025	09:11:12.763	1		100.064
			1	100.064
			1	100.064
14/05/2025	09:11:09.946	1		100.054
			1	100.054
			1	100.054
14/05/2025	09:11:08.939	1		100.054
			1	100.054
			1	100.054
14/05/2025	09:11:05.317	1		100.054
			1	100.054
			1	100.054
14/05/2025	09:11:04.621	1		100.054
			1	100.054
			1	100.054
14/05/2025	09:11:00.999	10		100.032
			10	100.032
			10	100.032
14/05/2025	09:10:53.861	4		100.022
			4	100.022
			4	100.022
14/05/2025	09:10:49.443	230		100.012
			230	100.012
			230	100.012
14/05/2025	09:10:44.697	1		100.038
			1	100.038
			1	100.038
14/05/2025	09:10:40.468	3		100.034
			3	100.034
			3	100.034
14/05/2025	09:10:34.930	1		100.034
			1	100.034
			1	100.034
14/05/2025	09:10:33.956	1		100.034
			1	100.034
			1	100.034
14/05/2025	09:10:12.991	2		100.034
			2	100.034
			2	100.034
14/05/2025	09:10:11.983	3		100.012
			3	100.012
			3	100.012
14/05/2025	09:10:08.266	1		100.028
			1	100.028
			1	100.028
14/05/2025	09:10:05.952	5		100.024
			5	100.024
			5	100.024
14/05/2025	09:09:50.857	2		100.018
			2	100.018
			2	100.018
14/05/2025	09:09:50.056	1		100.018
			1	100.018
			1	100.018
14/05/2025	09:09:49.353	2		100.018
			2	100.018
			2	100.018
14/05/2025	09:09:49.151	1		100.018
			1	100.018
			1	100.018
14/05/2025	09:09:44.332	1		100.018
			1	100.018
			1	100.018
14/05/2025	09:09:39.195	5		100.018
			5	100.018
			5	100.018
14/05/2025	09:09:35.779	1		100.018
			1	100.018
			1	100.018
14/05/2025	09:09:33.709	1		100.018
			1	100.018
			1	100.018
14/05/2025	09:09:32.857	1		100.018
			1	100.018
			1	100.018
14/05/2025	09:09:29.536	3		100.00
			3	100.00
			3	100.00
14/05/2025	09:09:29.404	100		100.00
			100	100.00
			100	100.00
14/05/2025	09:09:21.716	5		100.024
			5	100.024
			5	100.024
14/05/2025	09:09:18.112	1		100.024
			1	100.024
			1	100.024
14/05/2025	09:09:18.065	13		100.024
			13	100.024
			13	100.024
14/05/2025	09:09:13.444	2		100.024
			2	100.024
			2	100.024
14/05/2025	09:09:11.182	2		99.99
			2	99.99
			2	99.99
14/05/2025	09:09:09.118	1		100.018
			1	100.018
			1	100.018
14/05/2025	09:09:05.391	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:09:05.089	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:09:02.268	1		100.014
			1	100.014
			1	100.014
14/05/2025	09:09:01.183	25		100.004
			25	100.004
			25	100.004
14/05/2025	09:08:58.899	10		99.986
			10	99.986
			10	99.986
14/05/2025	09:08:47.787	4		99.996
			4	99.996
			4	99.996
14/05/2025	09:08:43.445	2		100.014
			2	100.014
			2	100.014
14/05/2025	09:08:37.910	1		100.014
			1	100.014
			1	100.014
14/05/2025	09:08:37.509	1		100.014
			1	100.014
			1	100.014
14/05/2025	09:08:37.211	1		100.014
			1	100.014
			1	100.014
14/05/2025	09:08:32.967	1		100.008
			1	100.008
			1	100.008
14/05/2025	09:08:32.880	1		100.008
			1	100.008
			1	100.008
14/05/2025	09:08:21.508	5		100.004
			5	100.004
			5	100.004
14/05/2025	09:08:12.348	1		99.988
			1	99.988
			1	99.988
14/05/2025	09:08:06.417	3		99.974
			3	99.974
			3	99.974
14/05/2025	09:07:46.800	1		100.008
			1	100.008
			1	100.008
14/05/2025	09:07:45.088	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:07:42.775	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:07:41.482	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:07:34.524	1		99.996
			1	99.996
			1	99.996
14/05/2025	09:07:23.491	2		100.004
			2	100.004
			2	100.004
14/05/2025	09:07:22.653	6		99.978
			6	99.978
			6	99.978
14/05/2025	09:07:07.954	1		99.988
			1	99.988
			1	99.988
14/05/2025	09:07:07.654	1		99.986
			1	99.986
			1	99.986
14/05/2025	09:07:05.845	1		99.996
			1	99.996
			1	99.996
14/05/2025	09:07:04.435	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:06:46.326	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:06:43.011	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:06:40.801	1		100.014
			1	100.014
			1	100.014
14/05/2025	09:06:40.394	3		99.978
			3	99.978
			3	99.978
14/05/2025	09:06:13.337	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:06:09.714	1		100.004
			1	100.004
			1	100.004
14/05/2025	09:06:08.316	1		100.014
			1	100.014
			1	100.014
14/05/2025	09:06:08.301	1		100.00
			1	100.00
			1	100.00
14/05/2025	09:05:58.545	16		99.968
			16	99.968
			16	99.968
14/05/2025	09:05:57.763	190		99.996
			190	99.996
			190	99.996
14/05/2025	09:05:39.125	1		99.98
			1	99.98
			1	99.98
14/05/2025	09:05:38.423	1		99.98
			1	99.98
			1	99.98
14/05/2025	09:05:38.321	1		99.98
			1	99.98
			1	99.98
14/05/2025	09:05:37.861	1		99.98
			1	99.98
			1	99.98
14/05/2025	09:05:37.819	1		99.98
			1	99.98
			1	99.98
14/05/2025	09:05:37.118	1		99.984
			1	99.984
			1	99.984
14/05/2025	09:05:36.409	1 001		99.982
			1 001	99.982
			1 001	99.982
14/05/2025	09:05:36.212	1		99.982
			1	99.982
			1	99.982
14/05/2025	09:05:35.828	1		99.982
			1	99.982
			1	99.982
14/05/2025	09:05:35.604	1		99.982
			1	99.982
			1	99.982
14/05/2025	09:05:35.306	2		99.982
			2	99.982
			2	99.982
14/05/2025	09:05:32.992	1		99.988
			1	99.988
			1	99.988
14/05/2025	09:05:32.899	1		99.988
			1	99.988
			1	99.988
14/05/2025	09:05:23.607	100		99.992
			100	99.992
			100	99.992
14/05/2025	09:05:13.168	3		99.966
			3	99.966
			3	99.966
14/05/2025	09:05:11.761	1		99.996
			1	99.996
			1	99.996
14/05/2025	09:05:11.660	1		99.996
			1	99.996
			1	99.996
14/05/2025	09:05:11.056	1		99.996
			1	99.996
			1	99.996
14/05/2025	09:05:09.753	1		99.992
			1	99.992
			1	99.992
14/05/2025	09:05:05.626	1		99.992
			1	99.992
			1	99.992
14/05/2025	09:05:04.820	1		99.992
			1	99.992
			1	99.992
14/05/2025	09:04:40.259	1		99.988
			1	99.988
			1	99.988
14/05/2025	09:04:39.455	1		99.99
			1	99.99
			1	99.99
14/05/2025	09:04:37.859	1		99.988
			1	99.988
			1	99.988
14/05/2025	09:04:25.970	600		99.99
			600	99.99
			600	99.99
14/05/2025	09:04:20.389	38		99.958
			38	99.958
			38	99.958
14/05/2025	09:04:20.330	8		99.99
			8	99.99
			8	99.99
14/05/2025	09:04:09.174	1		99.972
			1	99.972
			1	99.972
14/05/2025	09:04:08.174	1		99.972
			1	99.972
			1	99.972
14/05/2025	09:04:06.962	1		99.98
			1	99.98
			1	99.98
14/05/2025	09:04:06.498	1		99.978
			1	99.978
			1	99.978
14/05/2025	09:04:06.456	1		99.978
			1	99.978
			1	99.978
14/05/2025	09:04:05.984	1		99.978
			1	99.978
			1	99.978
14/05/2025	09:04:05.918	1		99.978
			1	99.978
			1	99.978
14/05/2025	09:04:05.758	1		99.978
			1	99.978
			1	99.978
14/05/2025	09:04:05.350	1		99.982
			1	99.982
			1	99.982
14/05/2025	09:04:05.007	1		99.986
			1	99.986
			1	99.986
14/05/2025	09:04:02.384	486		99.974
			1	99.974
			2	99.974
			325	99.974
			1	99.974
			1	99.974
			15	99.974
			1	99.974
			1	99.974
			1	99.974
			2	99.974
			1	99.974
			10	99.974
			30	99.974
			435	99.974
			11	99.974
			1	99.974
			1	99.974
			1	99.974
			1	99.974
			10	99.974
			1	99.974
			1	99.974
			1	99.974
			10	99.974
			2	99.974
			2	99.974
			1	99.974
			2	99.974
			1	99.974
			1	99.974
			1	99.974
			1	99.974
			1	99.974
			1	99.974
			2	99.974
			1	99.974
			1	99.974
			1	99.974
			1	99.974
			50	99.974
			3	99.974
			1	99.974
			1	99.974
			1	99.974
			6	99.974
			2	99.974
			1	99.974
			9	99.974
			1	99.974
			5	99.974
			5	99.974
			1	99.974
			1	99.974
			1	99.974
			1	99.974
14/05/2025	08:59:25.895	1		100.072
			1	100.072
			1	100.072
14/05/2025	08:58:59.244	5		100.05
			5	100.05
			5	100.05
14/05/2025	08:57:49.699	4		100.04
			4	100.04
			4	100.04
14/05/2025	08:57:47.094	200		100.08
			200	100.08
			200	100.08
14/05/2025	08:57:36.717	443		100.09
			42	100.09
			300	100.09
			1	100.09
			48	100.09
			1	100.09
			122	100.09
			15	100.09
			1	100.09
			10	100.09
			1	100.09
			68	100.09
			8	100.09
			8	100.09
			13	100.09
			1	100.09
			2	100.09
			40	100.09
			1	100.09
			10	100.09
			25	100.09
			2	100.09
			11	100.09
			3	100.09
			100	100.09
			53	100.09
14/05/2025	08:52:08.648	83		99.898
			1	99.898
			1	99.898
			80	99.898
			83	99.898
			1	99.898
14/05/2025	08:49:47.749	6		99.878
			6	99.878
			6	99.878
14/05/2025	08:49:10.053	2		99.802
			2	99.802
			2	99.802
14/05/2025	08:49:07.911	50		99.86
			50	99.86
			50	99.86
14/05/2025	08:48:49.468	4		99.794
			4	99.794
			4	99.794
14/05/2025	08:48:15.899	23		99.79
			10	99.79
			23	99.79
			13	99.79
14/05/2025	08:48:05.269	2		99.854
			2	99.854
			2	99.854
14/05/2025	08:47:20.860	4		99.874
			4	99.874
			4	99.874
14/05/2025	08:47:11.484	100		99.888
			100	99.888
			100	99.888
14/05/2025	08:47:11.340	9		99.888
			9	99.888
			9	99.888
14/05/2025	08:47:03.598	18		99.886
			18	99.886
			18	99.886
14/05/2025	08:46:49.276	20		99.882
			20	99.882
			20	99.882
14/05/2025	08:45:52.945	1		99.832
			1	99.832
			1	99.832
14/05/2025	08:45:35.321	275		99.844
			275	99.844
			275	99.844
14/05/2025	08:45:15.281	19		99.898
			19	99.898
			19	99.898
14/05/2025	08:44:45.521	10		99.926
			10	99.926
			10	99.926
14/05/2025	08:44:22.195	10		99.844
			10	99.844
			10	99.844
14/05/2025	08:44:14.037	3		99.842
			3	99.842
			3	99.842
14/05/2025	08:43:56.542	12		99.90
			12	99.90
			12	99.90
14/05/2025	08:43:44.548	1		99.896
			1	99.896
			1	99.896
14/05/2025	08:43:01.965	2		99.914
			2	99.914
			2	99.914
14/05/2025	08:42:38.830	110		99.92
			110	99.92
			110	99.92
14/05/2025	08:42:31.389	10		99.866
			10	99.866
			10	99.866
14/05/2025	08:42:26.383	55		99.92
			55	99.92
			55	99.92
14/05/2025	08:42:12.236	6		99.856
			6	99.856
			6	99.856
14/05/2025	08:42:09.975	500		99.854
			500	99.854
			500	99.854
14/05/2025	08:42:03.211	1		99.906
			1	99.906
			1	99.906
14/05/2025	08:42:00.821	200		99.842
			200	99.842
			200	99.842
14/05/2025	08:41:01.663	4		99.812
			4	99.812
			4	99.812
14/05/2025	08:41:01.375	250		99.87
			250	99.87
			250	99.87
14/05/2025	08:40:38.014	50		99.86
			50	99.86
			50	99.86
14/05/2025	08:40:16.111	1		99.872
			1	99.872
			1	99.872
14/05/2025	08:39:40.222	50		99.874
			50	99.874
			50	99.874
14/05/2025	08:39:17.418	80		99.876
			80	99.876
			80	99.876
14/05/2025	08:39:03.127	15		99.872
			15	99.872
			15	99.872
14/05/2025	08:38:46.414	3		99.876
			3	99.876
			3	99.876
14/05/2025	08:37:59.969	100		99.836
			100	99.836
			100	99.836
14/05/2025	08:37:47.082	1		99.836
			1	99.836
			1	99.836
14/05/2025	08:37:33.976	35		99.898
			35	99.898
			35	99.898
14/05/2025	08:37:24.433	105		99.912
			105	99.912
			105	99.912
14/05/2025	08:37:07.664	30		99.894
			30	99.894
			30	99.894
14/05/2025	08:36:59.580	45		99.912
			45	99.912
			45	99.912
14/05/2025	08:36:25.648	2		99.952
			2	99.952
			2	99.952
14/05/2025	08:35:04.777	1		99.934
			1	99.934
			1	99.934
14/05/2025	08:35:00.207	22		99.87
			7	99.87
			22	99.87
			15	99.87
14/05/2025	08:32:10.907	20		99.894
			20	99.894
			20	99.894
14/05/2025	08:31:59.793	2		99.898
			2	99.898
			2	99.898
14/05/2025	08:31:52.395	4		99.84
			4	99.84
			4	99.84
14/05/2025	08:31:40.832	6		99.894
			6	99.894
			6	99.894
14/05/2025	08:30:21.719	1		99.876
			1	99.876
			1	99.876
14/05/2025	08:30:05.748	15		99.912
			15	99.912
			15	99.912
14/05/2025	08:29:35.800	250		99.908
			250	99.908
			250	99.908
14/05/2025	08:29:32.420	94		99.85
			94	99.85
			94	99.85
14/05/2025	08:29:20.656	20		99.908
			20	99.908
			20	99.908
14/05/2025	08:28:56.437	11		99.838
			11	99.838
			11	99.838
14/05/2025	08:28:39.293	2		99.836
			2	99.836
			2	99.836
14/05/2025	08:28:23.796	30		99.836
			30	99.836
			30	99.836
14/05/2025	08:27:37.806	4		99.886
			4	99.886
			4	99.886
14/05/2025	08:27:14.174	50		99.898
			50	99.898
			50	99.898
14/05/2025	08:26:56.851	30		99.908
			30	99.908
			30	99.908
14/05/2025	08:26:55.564	1		99.902
			1	99.902
			1	99.902
14/05/2025	08:26:28.667	35		99.818
			35	99.818
			35	99.818
14/05/2025	08:25:19.034	2		99.786
			2	99.786
			2	99.786
14/05/2025	08:25:16.473	60		99.852
			60	99.852
			60	99.852
14/05/2025	08:25:08.483	10		99.844
			10	99.844
			10	99.844
14/05/2025	08:24:40.390	11		99.854
			11	99.854
			11	99.854
14/05/2025	08:24:28.254	107		99.856
			107	99.856
			107	99.856
14/05/2025	08:24:27.929	3		99.798
			3	99.798
			3	99.798
14/05/2025	08:24:21.593	11		99.856
			11	99.856
			11	99.856
14/05/2025	08:24:10.117	128		99.856
			128	99.856
			128	99.856
14/05/2025	08:23:50.695	250		99.86
			250	99.86
			250	99.86
14/05/2025	08:23:27.706	300		99.802
			300	99.802
			226	99.802
			70	99.802
			4	99.802
14/05/2025	08:23:14.134	2		99.80
			2	99.80
			2	99.80
14/05/2025	08:23:13.675	5		99.858
			5	99.858
			5	99.858
14/05/2025	08:22:54.872	15		99.868
			15	99.868
			15	99.868
14/05/2025	08:22:40.333	5		99.878
			5	99.878
			5	99.878
14/05/2025	08:22:40.152	8		99.878
			8	99.878
			8	99.878
14/05/2025	08:22:32.136	93		99.874
			93	99.874
			93	99.874
14/05/2025	08:22:25.940	100		99.876
			100	99.876
			100	99.876
14/05/2025	08:22:22.947	25		99.818
			25	99.818
			25	99.818
14/05/2025	08:21:03.892	10		99.872
			10	99.872
			10	99.872
14/05/2025	08:20:42.716	1		99.876
			1	99.876
			1	99.876
14/05/2025	08:20:34.732	66		99.872
			66	99.872
			66	99.872
14/05/2025	08:20:02.350	25		99.87
			25	99.87
			25	99.87
14/05/2025	08:20:01.153	3		99.814
			2	99.814
			1	99.814
			3	99.814
14/05/2025	08:19:28.046	132		99.87
			132	99.87
			132	99.87
14/05/2025	08:19:23.455	156		99.866
			103	99.866
			25	99.866
			118	99.866
			1	99.866
			13	99.866
			1	99.866
			5	99.866
			1	99.866
			5	99.866
			30	99.866
			10	99.866
14/05/2025	08:16:06.465	2 000		99.916
			2 000	99.916
			2 000	99.916
14/05/2025	08:16:04.086	11		99.856
			11	99.856
			11	99.856
14/05/2025	08:16:02.626	16		99.918
			16	99.918
			16	99.918
14/05/2025	08:16:00.386	140		99.922
			140	99.922
			140	99.922
14/05/2025	08:15:20.803	5		99.88
			5	99.88
			5	99.88
14/05/2025	08:14:33.299	21		99.922
			21	99.922
			21	99.922
14/05/2025	08:13:31.847	10		99.866
			10	99.866
			10	99.866
14/05/2025	08:13:14.540	50		99.87
			50	99.87
			50	99.87
14/05/2025	08:13:07.165	1		99.934
			1	99.934
			1	99.934
14/05/2025	08:13:00.741	1		99.934
			1	99.934
			1	99.934
14/05/2025	08:12:29.109	1		99.934
			1	99.934
			1	99.934
14/05/2025	08:12:11.667	4		99.868
			4	99.868
			4	99.868
14/05/2025	08:12:08.162	30		99.926
			30	99.926
			30	99.926
14/05/2025	08:12:07.502	6		99.926
			6	99.926
			6	99.926
14/05/2025	08:12:02.887	5		99.936
			5	99.936
			5	99.936
14/05/2025	08:11:50.941	50		99.938
			50	99.938
			50	99.938
14/05/2025	08:11:44.495	5		99.934
			5	99.934
			5	99.934
14/05/2025	08:11:32.753	6		99.872
			6	99.872
			6	99.872
14/05/2025	08:11:07.048	4		99.864
			4	99.864
			4	99.864
14/05/2025	08:10:56.222	2		99.932
			2	99.932
			2	99.932
14/05/2025	08:10:32.262	10		99.88
			10	99.88
			10	99.88
14/05/2025	08:10:11.583	9		99.96
			9	99.96
			9	99.96
14/05/2025	08:09:53.170	1		99.972
			1	99.972
			1	99.972
14/05/2025	08:09:43.252	1		99.908
			1	99.908
			1	99.908
14/05/2025	08:07:12.710	100		99.978
			100	99.978
			100	99.978

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: 100.6301 / Ask: 100.6499
Volume: 5 891
+0.29%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:17:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice