Tradegate Exchange

Xtr.(IE) - MSCI World 1C

460

397

110.9131

Date	Time	Volume	Order Volume	Price
16/05/2025	21:50:06.455	270		110.9131
			270	110.9131
			120	110.9131
			150	110.9131
16/05/2025	21:45:22.461	50		110.5301
			50	110.5301
			50	110.5301
16/05/2025	21:38:50.756	3		110.5449
			3	110.5449
			3	110.5449
16/05/2025	21:37:33.416	9		110.8002
			9	110.8002
			9	110.8002
16/05/2025	21:36:19.780	80		110.5641
			80	110.5641
			80	110.5641
16/05/2025	21:30:17.870	9		110.8441
			9	110.8441
			9	110.8441
16/05/2025	21:24:54.009	1		110.855
			1	110.855
			1	110.855
16/05/2025	21:15:01.870	50		110.919
			50	110.919
			50	110.919
16/05/2025	21:13:50.692	50		110.9192
			50	110.9192
			50	110.9192
16/05/2025	21:13:15.190	45		110.929
			45	110.929
			45	110.929
16/05/2025	21:13:00.841	3		110.9359
			3	110.9359
			3	110.9359
16/05/2025	21:06:25.237	1		110.9222
			1	110.9222
			1	110.9222
16/05/2025	21:00:04.048	20		110.8214
			20	110.8214
			20	110.8214
16/05/2025	20:52:15.407	1		110.9001
			1	110.9001
			1	110.9001
16/05/2025	20:46:44.990	67		110.6313
			67	110.6313
			67	110.6313
16/05/2025	20:42:33.193	7		110.6043
			7	110.6043
			7	110.6043
16/05/2025	20:39:32.127	74		110.8803
			74	110.8803
			18	110.8803
			56	110.8803
16/05/2025	20:37:04.186	16		110.8245
			16	110.8245
			16	110.8245
16/05/2025	20:34:32.293	1		110.8442
			1	110.8442
			1	110.8442
16/05/2025	20:30:57.059	3		110.6275
			3	110.6275
			3	110.6275
16/05/2025	20:30:00.812	10		110.8278
			10	110.8278
			10	110.8278
16/05/2025	20:26:43.339	12		110.8439
			12	110.8439
			12	110.8439
16/05/2025	20:23:57.899	316		110.8186
			241	110.8186
			75	110.8186
			316	110.8186
16/05/2025	20:13:17.267	4		110.7913
			4	110.7913
			4	110.7913
16/05/2025	20:12:27.737	3		110.7735
			3	110.7735
			3	110.7735
16/05/2025	20:11:59.681	7		110.7304
			7	110.7304
			7	110.7304
16/05/2025	20:11:21.268	1		110.7366
			1	110.7366
			1	110.7366
16/05/2025	20:09:15.015	5		110.7585
			5	110.7585
			5	110.7585
16/05/2025	20:03:21.892	108		110.7587
			108	110.7587
			108	110.7587
16/05/2025	20:03:08.376	22		110.76
			22	110.76
			22	110.76
16/05/2025	20:01:30.825	4		110.7655
			4	110.7655
			4	110.7655
16/05/2025	19:57:43.117	150		110.7643
			150	110.7643
			150	110.7643
16/05/2025	19:50:53.572	6		110.7506
			6	110.7506
			6	110.7506
16/05/2025	19:50:46.194	900		110.762
			900	110.762
			900	110.762
16/05/2025	19:50:24.917	10		110.5865
			10	110.5865
			10	110.5865
16/05/2025	19:47:29.595	62		110.5639
			62	110.5639
			62	110.5639
16/05/2025	19:39:51.857	4		110.8423
			4	110.8423
			4	110.8423
16/05/2025	19:24:15.514	10		110.8628
			10	110.8628
			10	110.8628
16/05/2025	19:20:03.956	90		110.8396
			8	110.8396
			82	110.8396
			90	110.8396
16/05/2025	19:18:05.055	10		110.8427
			10	110.8427
			10	110.8427
16/05/2025	19:15:54.598	140		110.7503
			140	110.7503
			140	110.7503
16/05/2025	19:13:31.994	4		110.7508
			4	110.7508
			4	110.7508
16/05/2025	19:06:29.466	6		110.7171
			6	110.7171
			6	110.7171
16/05/2025	19:05:11.551	6		110.7301
			6	110.7301
			6	110.7301
16/05/2025	19:03:02.114	18		110.6743
			18	110.6743
			18	110.6743
16/05/2025	19:00:47.156	15		110.6159
			15	110.6159
			15	110.6159
16/05/2025	19:00:43.714	1		110.6144
			1	110.6144
			1	110.6144
16/05/2025	18:58:39.239	6		110.4433
			6	110.4433
			6	110.4433
16/05/2025	18:58:11.086	10		110.4407
			10	110.4407
			10	110.4407
16/05/2025	18:57:51.445	10		110.65
			10	110.65
			10	110.65
16/05/2025	18:55:23.991	53		110.4755
			53	110.4755
			53	110.4755
16/05/2025	18:50:58.615	2		110.5745
			2	110.5745
			2	110.5745
16/05/2025	18:49:14.717	4		110.6123
			4	110.6123
			4	110.6123
16/05/2025	18:46:23.182	10		110.4066
			10	110.4066
			10	110.4066
16/05/2025	18:44:45.908	6		110.6177
			6	110.6177
			6	110.6177
16/05/2025	18:42:06.410	7		110.4839
			7	110.4839
			7	110.4839
16/05/2025	18:41:27.093	96		110.7539
			96	110.7539
			96	110.7539
16/05/2025	18:36:11.499	45		110.6892
			45	110.6892
			45	110.6892
16/05/2025	18:15:14.276	3		110.422
			3	110.422
			3	110.422
16/05/2025	18:14:55.185	230		110.43
			230	110.43
			230	110.43
16/05/2025	18:10:50.864	2		110.351
			2	110.351
			2	110.351
16/05/2025	18:04:53.977	90		110.544
			90	110.544
			90	110.544
16/05/2025	18:00:13.485	45		110.4563
			45	110.4563
			45	110.4563
16/05/2025	17:55:28.169	80		110.4859
			80	110.4859
			80	110.4859
16/05/2025	17:53:31.644	10		110.4938
			10	110.4938
			10	110.4938
16/05/2025	17:53:20.114	150		110.5058
			25	110.5058
			150	110.5058
			125	110.5058
16/05/2025	17:51:59.374	90		110.2036
			90	110.2036
			90	110.2036
16/05/2025	17:51:40.622	270		110.4388
			146	110.4388
			124	110.4388
			270	110.4388
16/05/2025	17:43:16.302	71		110.2334
			71	110.2334
			71	110.2334
16/05/2025	17:41:24.537	9		110.2731
			9	110.2731
			9	110.2731
16/05/2025	17:38:48.456	4		110.1958
			4	110.1958
			4	110.1958
16/05/2025	17:34:43.914	100		110.4856
			100	110.4856
			100	110.4856
16/05/2025	17:33:19.791	52		110.2615
			52	110.2615
			52	110.2615
16/05/2025	17:30:32.160	100		110.30
			100	110.30
			100	110.30
16/05/2025	17:22:33.664	453		110.2299
			453	110.2299
			453	110.2299
16/05/2025	17:16:43.569	11		110.2649
			11	110.2649
			11	110.2649
16/05/2025	17:13:41.437	13		110.2249
			13	110.2249
			13	110.2249
16/05/2025	17:09:46.137	9		110.1901
			9	110.1901
			9	110.1901
16/05/2025	17:07:14.690	6		110.2149
			6	110.2149
			6	110.2149
16/05/2025	17:06:57.628	2		110.20
			2	110.20
			2	110.20
16/05/2025	17:06:07.462	25		110.1849
			25	110.1849
			25	110.1849
16/05/2025	17:04:49.287	38		110.1499
			38	110.1499
			38	110.1499
16/05/2025	17:04:16.441	36		110.1599
			36	110.1599
			36	110.1599
16/05/2025	17:04:11.252	82		110.1101
			82	110.1101
			82	110.1101
16/05/2025	17:00:09.979	40		110.1151
			40	110.1151
			40	110.1151
16/05/2025	16:54:09.534	200		110.0751
			200	110.0751
			200	110.0751
16/05/2025	16:52:03.786	99		110.1299
			99	110.1299
			99	110.1299
16/05/2025	16:47:46.161	45		110.0099
			45	110.0099
			45	110.0099
16/05/2025	16:46:54.829	97		109.9651
			97	109.9651
			97	109.9651
16/05/2025	16:46:54.355	3		109.9901
			3	109.9901
			3	109.9901
16/05/2025	16:45:53.551	7		109.96
			7	109.96
			7	109.96
16/05/2025	16:45:37.156	19		109.9051
			19	109.9051
			19	109.9051
16/05/2025	16:45:19.353	36		109.9151
			36	109.9151
			36	109.9151
16/05/2025	16:43:03.757	40		109.9601
			40	109.9601
			40	109.9601
16/05/2025	16:42:13.438	23		110.0099
			23	110.0099
			23	110.0099
16/05/2025	16:40:56.358	8		110.0101
			8	110.0101
			8	110.0101
16/05/2025	16:39:44.619	1		110.0849
			1	110.0849
			1	110.0849
16/05/2025	16:37:37.665	25		110.0251
			25	110.0251
			25	110.0251
16/05/2025	16:35:51.006	10		109.9849
			10	109.9849
			10	109.9849
16/05/2025	16:31:11.824	6		109.9101
			6	109.9101
			6	109.9101
16/05/2025	16:31:03.025	100		109.9749
			100	109.9749
			100	109.9749
16/05/2025	16:29:45.082	13		110.0249
			13	110.0249
			13	110.0249
16/05/2025	16:29:28.179	10		109.9601
			10	109.9601
			10	109.9601
16/05/2025	16:29:14.220	8		109.9651
			8	109.9651
			8	109.9651
16/05/2025	16:29:12.293	163		110.0199
			163	110.0199
			163	110.0199
16/05/2025	16:27:24.773	2		110.1249
			2	110.1249
			2	110.1249
16/05/2025	16:25:43.977	500		110.0151
			500	110.0151
			500	110.0151
16/05/2025	16:25:32.544	1		110.0001
			1	110.0001
			1	110.0001
16/05/2025	16:25:02.114	100		109.9751
			100	109.9751
			100	109.9751
16/05/2025	16:21:29.704	2		110.0399
			2	110.0399
			2	110.0399
16/05/2025	16:18:11.526	214		110.00
			214	110.00
			126	110.00
			26	110.00
			62	110.00
16/05/2025	16:17:58.954	20		109.9751
			20	109.9751
			20	109.9751
16/05/2025	16:17:48.429	12		110.0299
			12	110.0299
			12	110.0299
16/05/2025	16:09:17.336	46		109.8699
			46	109.8699
			46	109.8699
16/05/2025	16:08:53.146	230		109.8499
			230	109.8499
			230	109.8499
16/05/2025	16:06:02.491	50		109.9249
			50	109.9249
			50	109.9249
16/05/2025	16:04:39.188	1		109.9999
			1	109.9999
			1	109.9999
16/05/2025	16:02:17.189	27		109.8801
			27	109.8801
			27	109.8801
16/05/2025	16:01:33.428	14		109.7451
			14	109.7451
			14	109.7451
16/05/2025	16:00:46.532	5		109.8549
			5	109.8549
			5	109.8549
16/05/2025	16:00:19.245	90		110.1249
			90	110.1249
			90	110.1249
16/05/2025	16:00:01.938	67		110.1249
			67	110.1249
			67	110.1249
16/05/2025	15:59:59.871	7		109.6551
			7	109.6551
			7	109.6551
16/05/2025	15:59:37.853	45		109.9049
			45	109.9049
			45	109.9049
16/05/2025	15:59:17.825	4		109.8751
			4	109.8751
			4	109.8751
16/05/2025	15:57:24.204	500		109.8899
			500	109.8899
			500	109.8899
16/05/2025	15:53:50.176	90		109.7649
			90	109.7649
			90	109.7649
16/05/2025	15:51:55.297	9		109.8349
			9	109.8349
			9	109.8349
16/05/2025	15:49:05.623	29		109.7899
			29	109.7899
			29	109.7899
16/05/2025	15:47:18.191	27		109.7999
			27	109.7999
			27	109.7999
16/05/2025	15:45:39.277	1		109.7251
			1	109.7251
			1	109.7251
16/05/2025	15:44:21.371	6		109.80
			6	109.80
			6	109.80
16/05/2025	15:41:21.944	10		109.7899
			10	109.7899
			10	109.7899
16/05/2025	15:40:43.615	40		109.8199
			40	109.8199
			40	109.8199
16/05/2025	15:39:12.341	33		109.7801
			33	109.7801
			33	109.7801
16/05/2025	15:37:09.684	10		109.7849
			10	109.7849
			10	109.7849
16/05/2025	15:36:17.204	3		109.7651
			3	109.7651
			3	109.7651
16/05/2025	15:35:56.180	6		109.7551
			6	109.7551
			6	109.7551
16/05/2025	15:35:54.284	16		109.8349
			16	109.8349
			16	109.8349
16/05/2025	15:33:37.318	950		109.7701
			950	109.7701
			950	109.7701
16/05/2025	15:33:28.757	35		109.7501
			35	109.7501
			35	109.7501
16/05/2025	15:33:19.385	45		109.8299
			45	109.8299
			45	109.8299
16/05/2025	15:32:56.017	70		109.7999
			70	109.7999
			70	109.7999
16/05/2025	15:30:32.295	2		109.8349
			2	109.8349
			2	109.8349
16/05/2025	15:30:27.500	89		109.9199
			89	109.9199
			89	109.9199
16/05/2025	15:28:01.644	300		109.9349
			300	109.9349
			300	109.9349
16/05/2025	15:27:27.074	8		109.8051
			8	109.8051
			8	109.8051
16/05/2025	15:23:25.133	9		109.8799
			9	109.8799
			9	109.8799
16/05/2025	15:23:19.549	6		109.8849
			6	109.8849
			6	109.8849
16/05/2025	15:21:19.746	90		109.8949
			90	109.8949
			90	109.8949
16/05/2025	15:18:07.748	136		109.9299
			136	109.9299
			136	109.9299
16/05/2025	15:13:58.580	45		109.9599
			45	109.9599
			45	109.9599
16/05/2025	15:11:48.763	72		109.9549
			72	109.9549
			72	109.9549
16/05/2025	15:09:51.876	46		109.9399
			46	109.9399
			46	109.9399
16/05/2025	15:09:39.134	61		109.9349
			61	109.9349
			61	109.9349
16/05/2025	15:09:37.081	226		109.9249
			226	109.9249
			226	109.9249
16/05/2025	15:06:23.173	50		109.9249
			50	109.9249
			50	109.9249
16/05/2025	15:03:23.299	15		109.9049
			15	109.9049
			15	109.9049
16/05/2025	15:02:05.259	45		109.8899
			45	109.8899
			45	109.8899
16/05/2025	15:01:21.859	40		109.8799
			40	109.8799
			40	109.8799
16/05/2025	15:00:48.020	8		109.8151
			8	109.8151
			8	109.8151
16/05/2025	15:00:15.587	90		109.8499
			90	109.8499
			90	109.8499
16/05/2025	14:59:19.698	41		109.8601
			41	109.8601
			41	109.8601
16/05/2025	14:59:09.080	25		109.8949
			25	109.8949
			25	109.8949
16/05/2025	14:56:49.426	40		109.8999
			40	109.8999
			40	109.8999
16/05/2025	14:56:17.741	8		109.8551
			8	109.8551
			8	109.8551
16/05/2025	14:54:27.147	19		109.90
			9	109.90
			19	109.90
			10	109.90
16/05/2025	14:52:07.020	55		109.9501
			55	109.9501
			55	109.9501
16/05/2025	14:49:43.937	45		109.9749
			45	109.9749
			45	109.9749
16/05/2025	14:47:37.943	25		109.9799
			25	109.9799
			25	109.9799
16/05/2025	14:46:12.419	5		109.9501
			5	109.9501
			5	109.9501
16/05/2025	14:40:35.753	1		109.9501
			1	109.9501
			1	109.9501
16/05/2025	14:39:41.289	9		109.9751
			9	109.9751
			9	109.9751
16/05/2025	14:36:51.475	2		109.9751
			2	109.9751
			2	109.9751
16/05/2025	14:36:32.199	2		109.9851
			2	109.9851
			2	109.9851
16/05/2025	14:36:07.033	50		110.0051
			50	110.0051
			50	110.0051
16/05/2025	14:35:22.283	30		110.0399
			30	110.0399
			30	110.0399
16/05/2025	14:34:20.530	6		110.0599
			6	110.0599
			6	110.0599
16/05/2025	14:34:09.199	90		110.0599
			90	110.0599
			90	110.0599
16/05/2025	14:34:06.790	100		110.0599
			100	110.0599
			100	110.0599
16/05/2025	14:31:40.924	10		110.1099
			10	110.1099
			10	110.1099
16/05/2025	14:30:53.402	50		110.1699
			50	110.1699
			50	110.1699
16/05/2025	14:28:41.324	5		110.1149
			5	110.1149
			5	110.1149
16/05/2025	14:26:12.560	28		110.0651
			28	110.0651
			28	110.0651
16/05/2025	14:23:43.334	14		110.1002
			14	110.1002
			14	110.1002
16/05/2025	14:22:48.065	1		110.1001
			1	110.1001
			1	110.1001
16/05/2025	14:19:16.662	250		110.0601
			250	110.0601
			250	110.0601
16/05/2025	14:19:15.582	2		110.0601
			2	110.0601
			2	110.0601
16/05/2025	14:18:50.345	1		110.0949
			1	110.0949
			1	110.0949
16/05/2025	14:18:38.983	27		110.09
			27	110.09
			27	110.09
16/05/2025	14:17:15.205	2		110.1199
			2	110.1199
			2	110.1199
16/05/2025	14:16:55.591	15		110.1199
			15	110.1199
			15	110.1199
16/05/2025	14:16:33.757	27		110.12
			27	110.12
			27	110.12
16/05/2025	14:16:15.229	5		110.0953
			5	110.0953
			5	110.0953
16/05/2025	14:13:38.045	182		110.0949
			182	110.0949
			182	110.0949
16/05/2025	14:13:03.139	22		110.0501
			22	110.0501
			22	110.0501
16/05/2025	14:06:35.967	2		110.0201
			2	110.0201
			2	110.0201
16/05/2025	14:06:29.915	1		110.0649
			1	110.0649
			1	110.0649
16/05/2025	14:05:28.370	150		110.0599
			150	110.0599
			150	110.0599
16/05/2025	14:04:15.468	4		110.0799
			4	110.0799
			4	110.0799
16/05/2025	14:03:40.964	6		110.0749
			6	110.0749
			6	110.0749
16/05/2025	14:03:28.196	10		110.0749
			10	110.0749
			10	110.0749
16/05/2025	14:02:48.096	50		110.0749
			50	110.0749
			50	110.0749
16/05/2025	14:00:53.130	15		110.0651
			15	110.0651
			15	110.0651
16/05/2025	13:59:41.534	3		110.1099
			3	110.1099
			3	110.1099
16/05/2025	13:57:22.185	14		110.0801
			14	110.0801
			14	110.0801
16/05/2025	13:56:08.578	450		110.1349
			450	110.1349
			450	110.1349
16/05/2025	13:56:07.869	59		110.1051
			59	110.1051
			59	110.1051
16/05/2025	13:52:52.984	40		110.1249
			40	110.1249
			40	110.1249
16/05/2025	13:51:22.025	7		110.0951
			7	110.0951
			7	110.0951
16/05/2025	13:47:53.295	4		110.0451
			4	110.0451
			4	110.0451
16/05/2025	13:46:44.857	50		110.0601
			50	110.0601
			50	110.0601
16/05/2025	13:45:31.895	182		110.0499
			182	110.0499
			182	110.0499
16/05/2025	13:43:52.203	1		110.0449
			1	110.0449
			1	110.0449
16/05/2025	13:42:28.216	100		110.0549
			100	110.0549
			100	110.0549
16/05/2025	13:41:41.454	120		110.0101
			120	110.0101
			120	110.0101
16/05/2025	13:39:36.618	814		110.0499
			814	110.0499
			814	110.0499
16/05/2025	13:39:08.302	81		110.0051
			81	110.0051
			81	110.0051
16/05/2025	13:36:32.148	2		110.0299
			2	110.0299
			2	110.0299
16/05/2025	13:32:22.987	6		109.9651
			6	109.9651
			6	109.9651
16/05/2025	13:27:57.383	300		110.0549
			300	110.0549
			300	110.0549
16/05/2025	13:27:22.214	6		110.0599
			6	110.0599
			6	110.0599
16/05/2025	13:26:07.311	100		110.0249
			100	110.0249
			100	110.0249
16/05/2025	13:25:11.911	9		110.0099
			9	110.0099
			9	110.0099
16/05/2025	13:23:19.852	1		109.9451
			1	109.9451
			1	109.9451
16/05/2025	13:22:46.466	100		110.0049
			100	110.0049
			100	110.0049
16/05/2025	13:22:37.781	5		109.9999
			5	109.9999
			5	109.9999
16/05/2025	13:21:09.282	5		109.9751
			5	109.9751
			5	109.9751
16/05/2025	13:20:16.820	5		109.9751
			5	109.9751
			5	109.9751
16/05/2025	13:19:40.742	3		110.0199
			3	110.0199
			3	110.0199
16/05/2025	13:17:40.229	5		109.9949
			5	109.9949
			5	109.9949
16/05/2025	13:12:40.695	9		109.9849
			9	109.9849
			9	109.9849
16/05/2025	13:10:00.754	2		109.8051
			2	109.8051
			2	109.8051
16/05/2025	13:07:40.395	75		109.9401
			75	109.9401
			75	109.9401
16/05/2025	13:06:56.727	22		109.9551
			22	109.9551
			22	109.9551
16/05/2025	13:06:39.014	2		109.9949
			2	109.9949
			2	109.9949
16/05/2025	13:06:33.483	8		109.9651
			8	109.9651
			8	109.9651
16/05/2025	13:06:17.747	49		109.9701
			49	109.9701
			49	109.9701
16/05/2025	13:04:25.980	2		109.9901
			2	109.9901
			2	109.9901
16/05/2025	13:04:23.303	5		109.9851
			5	109.9851
			5	109.9851
16/05/2025	13:04:21.202	15		110.0199
			15	110.0199
			15	110.0199
16/05/2025	13:00:15.467	180		110.00
			90	110.00
			180	110.00
			90	110.00
16/05/2025	12:57:07.587	85		110.0349
			85	110.0349
			85	110.0349
16/05/2025	12:52:08.962	1		110.0251
			1	110.0251
			1	110.0251
16/05/2025	12:52:00.224	1		110.0101
			1	110.0101
			1	110.0101
16/05/2025	12:45:02.759	19		110.11
			19	110.11
			19	110.11
16/05/2025	12:42:22.907	12		110.1001
			12	110.1001
			12	110.1001
16/05/2025	12:38:48.816	1		110.0951
			1	110.0951
			1	110.0951
16/05/2025	12:38:27.414	150		110.1299
			150	110.1299
			150	110.1299
16/05/2025	12:38:22.387	6		110.0951
			6	110.0951
			6	110.0951
16/05/2025	12:36:17.611	11		110.1099
			11	110.1099
			11	110.1099
16/05/2025	12:33:56.939	3		110.0951
			3	110.0951
			3	110.0951
16/05/2025	12:33:38.508	1		110.1001
			1	110.1001
			1	110.1001
16/05/2025	12:30:19.953	13		110.1049
			13	110.1049
			13	110.1049
16/05/2025	12:28:25.777	45		110.0801
			45	110.0801
			45	110.0801
16/05/2025	12:27:37.688	3		110.0701
			3	110.0701
			3	110.0701
16/05/2025	12:27:32.653	50		110.1099
			50	110.1099
			50	110.1099
16/05/2025	12:27:07.971	5		110.1099
			5	110.1099
			5	110.1099
16/05/2025	12:26:53.317	40		110.1149
			40	110.1149
			40	110.1149
16/05/2025	12:25:52.164	135		110.1499
			135	110.1499
			135	110.1499
16/05/2025	12:19:24.033	14		110.0351
			14	110.0351
			14	110.0351
16/05/2025	12:19:08.822	90		110.0749
			90	110.0749
			90	110.0749
16/05/2025	12:18:08.636	15		110.0799
			15	110.0799
			15	110.0799
16/05/2025	12:12:34.871	50		110.0749
			50	110.0749
			50	110.0749
16/05/2025	12:10:18.360	1		110.00
			1	110.00
			1	110.00
16/05/2025	12:09:58.934	90		109.9951
			90	109.9951
			90	109.9951
16/05/2025	12:06:07.213	3		109.9901
			3	109.9901
			3	109.9901
16/05/2025	12:03:20.537	16		109.9999
			16	109.9999
			16	109.9999
16/05/2025	12:00:54.830	212		109.9701
			212	109.9701
			212	109.9701
16/05/2025	11:59:23.417	27		109.9951
			27	109.9951
			7	109.9951
			20	109.9951
16/05/2025	11:57:25.596	10		110.0249
			10	110.0249
			10	110.0249
16/05/2025	11:56:56.238	19		110.0199
			19	110.0199
			19	110.0199
16/05/2025	11:55:21.527	45		109.9899
			45	109.9899
			45	109.9899
16/05/2025	11:50:43.284	21		109.9651
			21	109.9651
			21	109.9651
16/05/2025	11:50:34.853	2		109.9601
			2	109.9601
			2	109.9601
16/05/2025	11:50:23.457	18		109.9899
			18	109.9899
			18	109.9899
16/05/2025	11:49:52.288	2		109.9949
			2	109.9949
			2	109.9949
16/05/2025	11:48:42.438	8		109.9601
			8	109.9601
			8	109.9601
16/05/2025	11:47:23.602	11		109.9551
			11	109.9551
			11	109.9551
16/05/2025	11:46:52.289	230		109.9649
			230	109.9649
			230	109.9649
16/05/2025	11:37:35.560	20		109.9799
			20	109.9799
			20	109.9799
16/05/2025	11:24:15.442	10		109.9751
			10	109.9751
			10	109.9751
16/05/2025	11:22:59.632	4		109.9951
			4	109.9951
			4	109.9951
16/05/2025	11:15:47.044	5		110.0149
			5	110.0149
			5	110.0149
16/05/2025	11:10:35.563	82		110.0199
			14	110.0199
			82	110.0199
			68	110.0199
16/05/2025	11:08:22.235	300		109.9451
			300	109.9451
			300	109.9451
16/05/2025	11:08:19.737	1		109.9999
			1	109.9999
			1	109.9999
16/05/2025	11:02:49.314	2		110.0199
			2	110.0199
			2	110.0199
16/05/2025	11:02:36.873	1		110.0249
			1	110.0249
			1	110.0249
16/05/2025	11:01:58.560	2		110.0249
			2	110.0249
			2	110.0249
16/05/2025	10:59:42.104	10		110.0299
			10	110.0299
			10	110.0299
16/05/2025	10:59:06.089	9		110.0349
			9	110.0349
			9	110.0349
16/05/2025	10:58:28.690	6		110.0249
			6	110.0249
			6	110.0249
16/05/2025	10:57:04.139	10		110.0499
			10	110.0499
			10	110.0499
16/05/2025	10:56:33.587	45		109.9951
			45	109.9951
			45	109.9951
16/05/2025	10:55:04.996	4		110.0749
			4	110.0749
			4	110.0749
16/05/2025	10:52:39.029	4		110.0051
			4	110.0051
			4	110.0051
16/05/2025	10:52:37.960	91		110.0749
			91	110.0749
			91	110.0749
16/05/2025	10:52:32.952	3		110.0001
			3	110.0001
			3	110.0001
16/05/2025	10:49:36.631	5		110.0099
			5	110.0099
			5	110.0099
16/05/2025	10:49:35.988	2 893		110.00
			40	110.00
			32	110.00
			100	110.00
			17	110.00
			7	110.00
			100	110.00
			540	110.00
			96	110.00
			150	110.00
			39	110.00
			100	110.00
			19	110.00
			25	110.00
			900	110.00
			6	110.00
			2	110.00
			10	110.00
			14	110.00
			2	110.00
			2	110.00
			100	110.00
			9	110.00
			100	110.00
			10	110.00
			270	110.00
			5	110.00
			52	110.00
			85	110.00
			2 893	110.00
			14	110.00
			30	110.00
			2	110.00
			15	110.00
16/05/2025	10:48:26.064	30		109.9999
			30	109.9999
			30	109.9999
16/05/2025	10:48:23.754	600		109.9201
			600	109.9201
			600	109.9201
16/05/2025	10:47:23.013	3		109.9301
			3	109.9301
			3	109.9301
16/05/2025	10:46:38.050	90		109.9999
			90	109.9999
			90	109.9999
16/05/2025	10:46:32.554	3		109.9351
			3	109.9351
			3	109.9351
16/05/2025	10:44:50.896	20		109.9949
			20	109.9949
			20	109.9949
16/05/2025	10:39:00.397	7		109.9999
			7	109.9999
			7	109.9999
16/05/2025	10:38:17.771	4		109.9501
			4	109.9501
			4	109.9501
16/05/2025	10:36:15.733	4		109.9899
			4	109.9899
			4	109.9899
16/05/2025	10:34:00.252	6		109.9451
			6	109.9451
			6	109.9451
16/05/2025	10:31:03.532	3		109.9949
			3	109.9949
			3	109.9949
16/05/2025	10:30:09.768	2		109.9999
			2	109.9999
			2	109.9999
16/05/2025	10:29:58.429	5		109.9601
			5	109.9601
			5	109.9601
16/05/2025	10:29:39.481	14		109.9999
			14	109.9999
			14	109.9999
16/05/2025	10:27:40.738	230		109.9601
			230	109.9601
			230	109.9601
16/05/2025	10:25:35.681	2		109.9999
			2	109.9999
			2	109.9999
16/05/2025	10:24:57.406	200		109.9899
			200	109.9899
			200	109.9899
16/05/2025	10:24:40.944	23		109.9849
			23	109.9849
			23	109.9849

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: 101.8541 / Ask: 102.0179
Volume: 22 695
+0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice