Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2490

2259

105.144

Date	Time	Volume	Order Volume	Price
14/08/2025	21:58:48.819	7		105.144
			7	105.144
			7	105.144
14/08/2025	21:58:21.970	2		105.16
			2	105.16
			2	105.16
14/08/2025	21:56:22.968	191		105.16
			191	105.16
			191	105.16
14/08/2025	21:56:05.942	5		105.174
			5	105.174
			5	105.174
14/08/2025	21:54:50.667	679		105.15
			679	105.15
			679	105.15
14/08/2025	21:51:09.705	1		105.14
			1	105.14
			1	105.14
14/08/2025	21:51:06.463	23		105.108
			23	105.108
			23	105.108
14/08/2025	21:49:40.730	799		105.10
			799	105.10
			799	105.10
14/08/2025	21:45:55.104	4		105.148
			4	105.148
			4	105.148
14/08/2025	21:45:50.470	24		105.152
			24	105.152
			24	105.152
14/08/2025	21:45:36.042	4		105.106
			4	105.106
			4	105.106
14/08/2025	21:44:23.487	180		105.088
			180	105.088
			180	105.088
14/08/2025	21:44:20.346	5		105.124
			5	105.124
			5	105.124
14/08/2025	21:39:14.602	151		105.098
			151	105.098
			151	105.098
14/08/2025	21:38:55.768	2		105.102
			2	105.102
			2	105.102
14/08/2025	21:37:16.264	99		105.066
			99	105.066
			99	105.066
14/08/2025	21:35:43.280	15		105.036
			15	105.036
			15	105.036
14/08/2025	21:35:39.117	1		105.078
			1	105.078
			1	105.078
14/08/2025	21:34:03.225	3		105.082
			3	105.082
			3	105.082
14/08/2025	21:34:02.589	9		105.08
			9	105.08
			9	105.08
14/08/2025	21:33:13.912	1		105.104
			1	105.104
			1	105.104
14/08/2025	21:33:01.587	4		105.066
			4	105.066
			4	105.066
14/08/2025	21:31:15.043	10		105.106
			10	105.106
			10	105.106
14/08/2025	21:31:11.846	3		105.066
			3	105.066
			3	105.066
14/08/2025	21:30:45.427	62		105.076
			62	105.076
			62	105.076
14/08/2025	21:27:27.937	4		105.128
			4	105.128
			4	105.128
14/08/2025	21:23:37.835	2		105.116
			2	105.116
			2	105.116
14/08/2025	21:23:14.207	96		105.166
			96	105.166
			96	105.166
14/08/2025	21:20:48.512	190		105.136
			190	105.136
			190	105.136
14/08/2025	21:19:37.470	3		105.18
			3	105.18
			3	105.18
14/08/2025	21:17:39.123	40		105.132
			40	105.132
			40	105.132
14/08/2025	21:17:18.796	5		105.13
			5	105.13
			5	105.13
14/08/2025	21:17:02.072	9		105.09
			9	105.09
			9	105.09
14/08/2025	21:16:19.163	10		105.136
			10	105.136
			10	105.136
14/08/2025	21:16:08.797	1		105.128
			1	105.128
			1	105.128
14/08/2025	21:16:08.017	8		105.08
			8	105.08
			8	105.08
14/08/2025	21:15:32.299	10		105.122
			10	105.122
			10	105.122
14/08/2025	21:14:58.912	8		105.08
			8	105.08
			8	105.08
14/08/2025	21:14:16.644	3		105.068
			3	105.068
			3	105.068
14/08/2025	21:10:51.901	10		105.072
			10	105.072
			10	105.072
14/08/2025	21:10:09.013	15		105.114
			15	105.114
			15	105.114
14/08/2025	21:10:02.778	761		105.116
			761	105.116
			761	105.116
14/08/2025	21:09:55.073	7		105.112
			7	105.112
			7	105.112
14/08/2025	21:09:17.276	10		105.10
			10	105.10
			10	105.10
14/08/2025	21:09:13.695	4		105.062
			4	105.062
			4	105.062
14/08/2025	21:08:37.813	72		105.112
			5	105.112
			67	105.112
			72	105.112
14/08/2025	21:07:25.988	1		105.08
			1	105.08
			1	105.08
14/08/2025	21:07:02.484	13		105.08
			13	105.08
			13	105.08
14/08/2025	21:03:25.539	15		105.062
			15	105.062
			15	105.062
14/08/2025	21:02:48.460	17		105.104
			17	105.104
			17	105.104
14/08/2025	21:02:40.181	26		105.072
			26	105.072
			5	105.072
			21	105.072
14/08/2025	21:01:01.859	10		105.06
			10	105.06
			10	105.06
14/08/2025	21:00:47.585	1		105.108
			1	105.108
			1	105.108
14/08/2025	20:56:38.375	30		105.07
			30	105.07
			30	105.07
14/08/2025	20:56:03.296	60		105.064
			60	105.064
			60	105.064
14/08/2025	20:55:40.616	3		105.12
			3	105.12
			3	105.12
14/08/2025	20:55:15.514	59		105.068
			59	105.068
			59	105.068
14/08/2025	20:54:50.791	45		105.114
			45	105.114
			45	105.114
14/08/2025	20:53:14.102	1		105.098
			1	105.098
			1	105.098
14/08/2025	20:52:23.638	1		105.148
			1	105.148
			1	105.148
14/08/2025	20:51:02.608	319		105.114
			319	105.114
			319	105.114
14/08/2025	20:50:57.455	42		105.112
			42	105.112
			42	105.112
14/08/2025	20:50:48.286	250		105.12
			250	105.12
			250	105.12
14/08/2025	20:46:52.541	1		105.14
			1	105.14
			1	105.14
14/08/2025	20:46:41.340	38		105.14
			28	105.14
			38	105.14
			10	105.14
14/08/2025	20:46:07.655	1		105.096
			1	105.096
			1	105.096
14/08/2025	20:45:29.107	15		105.104
			15	105.104
			15	105.104
14/08/2025	20:45:12.909	1		105.148
			1	105.148
			1	105.148
14/08/2025	20:45:07.949	1		105.108
			1	105.108
			1	105.108
14/08/2025	20:45:05.702	1		105.104
			1	105.104
			1	105.104
14/08/2025	20:44:29.086	53		105.086
			53	105.086
			53	105.086
14/08/2025	20:43:50.889	4		105.126
			4	105.126
			4	105.126
14/08/2025	20:43:49.094	3		105.086
			3	105.086
			3	105.086
14/08/2025	20:43:06.296	3		105.064
			3	105.064
			3	105.064
14/08/2025	20:42:44.569	2		105.106
			2	105.106
			2	105.106
14/08/2025	20:42:35.358	450		105.096
			450	105.096
			450	105.096
14/08/2025	20:41:54.760	450		105.096
			450	105.096
			450	105.096
14/08/2025	20:41:43.512	16		105.058
			16	105.058
			16	105.058
14/08/2025	20:41:42.157	19		105.098
			19	105.098
			19	105.098
14/08/2025	20:41:09.090	840		105.056
			840	105.056
			840	105.056
14/08/2025	20:41:00.502	450		105.098
			450	105.098
			450	105.098
14/08/2025	20:40:02.748	1		105.028
			1	105.028
			1	105.028
14/08/2025	20:39:59.937	10		105.06
			10	105.06
			10	105.06
14/08/2025	20:38:59.852	5		105.068
			5	105.068
			5	105.068
14/08/2025	20:37:47.450	5		105.012
			5	105.012
			5	105.012
14/08/2025	20:37:21.627	1		105.01
			1	105.01
			1	105.01
14/08/2025	20:36:06.363	1		105.052
			1	105.052
			1	105.052
14/08/2025	20:35:36.837	20		105.032
			20	105.032
			20	105.032
14/08/2025	20:35:31.942	25		105.032
			25	105.032
			25	105.032
14/08/2025	20:34:39.600	96		105.034
			96	105.034
			96	105.034
14/08/2025	20:34:30.828	22		105.032
			22	105.032
			22	105.032
14/08/2025	20:33:49.501	1		105.034
			1	105.034
			1	105.034
14/08/2025	20:33:00.531	61		105.046
			61	105.046
			61	105.046
14/08/2025	20:33:00.453	40		105.046
			40	105.046
			40	105.046
14/08/2025	20:32:32.072	10		105.042
			10	105.042
			10	105.042
14/08/2025	20:30:23.808	1		105.042
			1	105.042
			1	105.042
14/08/2025	20:30:02.562	14		105.016
			14	105.016
			14	105.016
14/08/2025	20:30:01.288	3		105.022
			3	105.022
			3	105.022
14/08/2025	20:29:59.901	142		105.02
			142	105.02
			142	105.02
14/08/2025	20:29:39.880	13		104.986
			13	104.986
			13	104.986
14/08/2025	20:29:36.383	20		104.986
			20	104.986
			18	104.986
			2	104.986
14/08/2025	20:28:34.735	10		105.03
			10	105.03
			10	105.03
14/08/2025	20:22:43.586	8		105.062
			8	105.062
			8	105.062
14/08/2025	20:22:33.994	5		105.104
			5	105.104
			5	105.104
14/08/2025	20:22:22.510	29		105.098
			29	105.098
			29	105.098
14/08/2025	20:22:06.617	5		105.098
			5	105.098
			5	105.098
14/08/2025	20:21:59.979	6		105.06
			6	105.06
			6	105.06
14/08/2025	20:21:39.433	171		105.098
			171	105.098
			171	105.098
14/08/2025	20:20:55.496	5		105.064
			5	105.064
			5	105.064
14/08/2025	20:19:09.397	3		105.07
			3	105.07
			3	105.07
14/08/2025	20:18:46.845	4		105.102
			4	105.102
			4	105.102
14/08/2025	20:17:25.705	2		105.086
			2	105.086
			2	105.086
14/08/2025	20:17:07.296	50		105.064
			50	105.064
			50	105.064
14/08/2025	20:16:38.985	20		105.06
			20	105.06
			20	105.06
14/08/2025	20:16:10.739	130		105.046
			124	105.046
			130	105.046
			6	105.046
14/08/2025	20:14:55.253	95		105.094
			95	105.094
			95	105.094
14/08/2025	20:14:05.173	10		105.11
			10	105.11
			10	105.11
14/08/2025	20:13:34.518	4		105.09
			4	105.09
			4	105.09
14/08/2025	20:13:10.225	1		105.146
			1	105.146
			1	105.146
14/08/2025	20:11:43.148	1		105.154
			1	105.154
			1	105.154
14/08/2025	20:11:28.713	11		105.148
			11	105.148
			11	105.148
14/08/2025	20:10:32.792	2		105.158
			2	105.158
			2	105.158
14/08/2025	20:10:32.006	130		105.134
			5	105.134
			3	105.134
			2	105.134
			4	105.134
			1	105.134
			120	105.134
			100	105.134
			25	105.134
14/08/2025	20:08:37.351	1 000		105.136
			1 000	105.136
			1 000	105.136
14/08/2025	20:08:33.137	10		105.182
			10	105.182
			10	105.182
14/08/2025	20:07:49.312	16		105.148
			16	105.148
			16	105.148
14/08/2025	20:07:41.764	10		105.15
			10	105.15
			10	105.15
14/08/2025	20:07:38.752	48		105.148
			48	105.148
			48	105.148
14/08/2025	20:06:44.104	1		105.14
			1	105.14
			1	105.14
14/08/2025	20:05:23.114	21		105.154
			21	105.154
			21	105.154
14/08/2025	20:05:03.650	2		105.144
			2	105.144
			2	105.144
14/08/2025	20:04:55.741	38		105.106
			38	105.106
			38	105.106
14/08/2025	20:04:53.524	54		105.11
			54	105.11
			10	105.11
			44	105.11
14/08/2025	20:04:36.094	9		105.104
			9	105.104
			9	105.104
14/08/2025	20:04:25.312	3		105.15
			3	105.15
			3	105.15
14/08/2025	20:04:22.379	3		105.12
			3	105.12
			3	105.12
14/08/2025	19:59:49.696	84		105.122
			84	105.122
			84	105.122
14/08/2025	19:57:03.370	130		105.094
			130	105.094
			130	105.094
14/08/2025	19:55:52.026	5		105.11
			5	105.11
			5	105.11
14/08/2025	19:55:22.987	1		105.098
			1	105.098
			1	105.098
14/08/2025	19:54:33.768	1		105.144
			1	105.144
			1	105.144
14/08/2025	19:54:14.439	1		105.102
			1	105.102
			1	105.102
14/08/2025	19:53:45.664	1		105.152
			1	105.152
			1	105.152
14/08/2025	19:52:57.876	29		105.092
			29	105.092
			29	105.092
14/08/2025	19:52:26.122	20		105.09
			20	105.09
			20	105.09
14/08/2025	19:50:43.182	1		105.118
			1	105.118
			1	105.118
14/08/2025	19:50:41.875	2		105.114
			2	105.114
			2	105.114
14/08/2025	19:50:15.186	1		105.12
			1	105.12
			1	105.12
14/08/2025	19:49:15.618	1		105.154
			1	105.154
			1	105.154
14/08/2025	19:48:05.511	48		105.124
			48	105.124
			48	105.124
14/08/2025	19:46:20.927	19		105.15
			19	105.15
			19	105.15
14/08/2025	19:45:20.466	1 000		105.15
			1 000	105.15
			1 000	105.15
14/08/2025	19:45:18.395	1		105.184
			1	105.184
			1	105.184
14/08/2025	19:44:27.976	12		105.178
			12	105.178
			12	105.178
14/08/2025	19:43:33.515	3		105.17
			3	105.17
			3	105.17
14/08/2025	19:42:54.784	6		105.178
			6	105.178
			6	105.178
14/08/2025	19:41:39.121	5		105.108
			5	105.108
			5	105.108
14/08/2025	19:41:21.503	1		105.102
			1	105.102
			1	105.102
14/08/2025	19:39:36.755	10		105.126
			10	105.126
			10	105.126
14/08/2025	19:38:55.671	11		105.146
			11	105.146
			11	105.146
14/08/2025	19:37:42.881	95		105.18
			95	105.18
			95	105.18
14/08/2025	19:37:33.316	901		105.152
			901	105.152
			901	105.152
14/08/2025	19:37:17.146	9		105.13
			9	105.13
			9	105.13
14/08/2025	19:37:15.424	19		105.168
			19	105.168
			19	105.168
14/08/2025	19:36:33.761	1		105.148
			1	105.148
			1	105.148
14/08/2025	19:35:58.645	1		105.166
			1	105.166
			1	105.166
14/08/2025	19:35:46.029	12		105.128
			12	105.128
			12	105.128
14/08/2025	19:35:32.486	2		105.132
			2	105.132
			2	105.132
14/08/2025	19:34:21.444	1		105.188
			1	105.188
			1	105.188
14/08/2025	19:34:11.889	2		105.154
			2	105.154
			2	105.154
14/08/2025	19:34:06.315	300		105.188
			300	105.188
			300	105.188
14/08/2025	19:33:27.616	1		105.188
			1	105.188
			1	105.188
14/08/2025	19:33:12.933	28		105.20
			28	105.20
			13	105.20
			15	105.20
14/08/2025	19:33:12.746	2		105.158
			2	105.158
			2	105.158
14/08/2025	19:33:03.648	7		105.206
			7	105.206
			7	105.206
14/08/2025	19:32:46.162	2		105.176
			2	105.176
			2	105.176
14/08/2025	19:32:43.848	6		105.182
			6	105.182
			6	105.182
14/08/2025	19:32:11.909	3		105.204
			3	105.204
			3	105.204
14/08/2025	19:30:43.731	120		105.158
			120	105.158
			120	105.158
14/08/2025	19:30:07.681	1 000		105.17
			1 000	105.17
			1 000	105.17
14/08/2025	19:30:01.942	3		105.166
			3	105.166
			3	105.166
14/08/2025	19:29:34.861	3		105.162
			3	105.162
			3	105.162
14/08/2025	19:29:27.613	1		105.202
			1	105.202
			1	105.202
14/08/2025	19:29:16.959	1 000		105.164
			1 000	105.164
			1 000	105.164
14/08/2025	19:28:55.098	9		105.198
			9	105.198
			9	105.198
14/08/2025	19:28:09.547	11		105.154
			11	105.154
			11	105.154
14/08/2025	19:28:01.887	82		105.146
			82	105.146
			82	105.146
14/08/2025	19:27:40.179	30		105.132
			30	105.132
			30	105.132
14/08/2025	19:27:08.375	19		105.174
			19	105.174
			19	105.174
14/08/2025	19:27:02.877	6		105.138
			6	105.138
			6	105.138
14/08/2025	19:26:23.200	1		105.16
			1	105.16
			1	105.16
14/08/2025	19:25:34.819	1 000		105.118
			1 000	105.118
			1 000	105.118
14/08/2025	19:24:50.374	1		105.122
			1	105.122
			1	105.122
14/08/2025	19:24:39.013	289		105.08
			289	105.08
			289	105.08
14/08/2025	19:24:28.373	22		105.072
			22	105.072
			22	105.072
14/08/2025	19:23:19.811	15		105.086
			15	105.086
			15	105.086
14/08/2025	19:22:23.140	5		105.07
			5	105.07
			5	105.07
14/08/2025	19:22:18.322	1		105.114
			1	105.114
			1	105.114
14/08/2025	19:21:13.214	1		105.11
			1	105.11
			1	105.11
14/08/2025	19:20:58.692	80		105.106
			80	105.106
			80	105.106
14/08/2025	19:20:38.022	22		105.122
			22	105.122
			22	105.122
14/08/2025	19:20:34.876	3		105.078
			3	105.078
			3	105.078
14/08/2025	19:20:20.584	1		105.116
			1	105.116
			1	105.116
14/08/2025	19:18:40.048	3		105.136
			3	105.136
			3	105.136
14/08/2025	19:17:15.336	1		105.12
			1	105.12
			1	105.12
14/08/2025	19:16:54.233	560		105.136
			100	105.136
			460	105.136
			560	105.136
14/08/2025	19:16:09.228	2		105.108
			2	105.108
			2	105.108
14/08/2025	19:14:22.658	1		105.088
			1	105.088
			1	105.088
14/08/2025	19:13:41.005	5		105.094
			5	105.094
			5	105.094
14/08/2025	19:13:37.763	1		105.092
			1	105.092
			1	105.092
14/08/2025	19:13:16.755	1		105.09
			1	105.09
			1	105.09
14/08/2025	19:12:45.686	57		105.082
			57	105.082
			57	105.082
14/08/2025	19:12:39.979	2		105.038
			2	105.038
			2	105.038
14/08/2025	19:11:57.608	10		105.04
			10	105.04
			10	105.04
14/08/2025	19:11:45.148	10		105.078
			10	105.078
			10	105.078
14/08/2025	19:11:37.654	2		105.032
			2	105.032
			2	105.032
14/08/2025	19:11:21.648	5		105.034
			5	105.034
			5	105.034
14/08/2025	19:11:20.648	1		105.08
			1	105.08
			1	105.08
14/08/2025	19:11:19.059	60		105.076
			60	105.076
			60	105.076
14/08/2025	19:11:18.102	38		105.034
			38	105.034
			38	105.034
14/08/2025	19:11:05.793	90		105.076
			90	105.076
			90	105.076
14/08/2025	19:10:41.746	114		105.074
			114	105.074
			114	105.074
14/08/2025	19:10:41.488	1		105.076
			1	105.076
			1	105.076
14/08/2025	19:10:01.621	100		105.042
			3	105.042
			100	105.042
			97	105.042
14/08/2025	19:07:28.183	961		105.076
			961	105.076
			961	105.076
14/08/2025	19:07:25.377	4		105.038
			4	105.038
			4	105.038
14/08/2025	19:06:02.865	1		105.058
			1	105.058
			1	105.058
14/08/2025	19:04:22.355	100		105.056
			90	105.056
			10	105.056
			100	105.056
14/08/2025	19:04:06.843	6		105.058
			6	105.058
			6	105.058
14/08/2025	19:04:05.399	1		105.094
			1	105.094
			1	105.094
14/08/2025	19:03:42.706	33		105.11
			33	105.11
			33	105.11
14/08/2025	19:03:00.835	1		105.106
			1	105.106
			1	105.106
14/08/2025	19:02:51.191	1		105.064
			1	105.064
			1	105.064
14/08/2025	19:02:09.415	50		105.10
			50	105.10
			50	105.10
14/08/2025	19:01:59.674	1		105.094
			1	105.094
			1	105.094
14/08/2025	19:01:47.601	2		105.05
			2	105.05
			2	105.05
14/08/2025	19:01:42.528	50		105.056
			50	105.056
			50	105.056
14/08/2025	19:01:22.900	10		105.118
			10	105.118
			10	105.118
14/08/2025	19:00:56.475	20		105.084
			20	105.084
			20	105.084
14/08/2025	18:59:35.047	3		105.08
			3	105.08
			3	105.08
14/08/2025	18:59:07.688	1		105.12
			1	105.12
			1	105.12
14/08/2025	18:58:57.907	2		105.074
			2	105.074
			2	105.074
14/08/2025	18:58:37.623	16		105.068
			16	105.068
			16	105.068
14/08/2025	18:58:27.245	1		105.116
			1	105.116
			1	105.116
14/08/2025	18:57:51.139	5		105.086
			5	105.086
			5	105.086
14/08/2025	18:56:59.509	1		105.076
			1	105.076
			1	105.076
14/08/2025	18:56:47.623	1		105.122
			1	105.122
			1	105.122
14/08/2025	18:56:42.079	1		105.074
			1	105.074
			1	105.074
14/08/2025	18:56:14.798	2		105.108
			2	105.108
			2	105.108
14/08/2025	18:56:11.854	238		105.064
			238	105.064
			238	105.064
14/08/2025	18:56:08.158	1		105.062
			1	105.062
			1	105.062
14/08/2025	18:55:59.403	3		105.102
			3	105.102
			3	105.102
14/08/2025	18:55:07.893	1		105.074
			1	105.074
			1	105.074
14/08/2025	18:54:32.585	150		105.104
			145	105.104
			150	105.104
			5	105.104
14/08/2025	18:53:55.469	5		105.05
			5	105.05
			5	105.05
14/08/2025	18:52:19.544	25		105.014
			25	105.014
			25	105.014
14/08/2025	18:51:40.790	1		104.996
			1	104.996
			1	104.996
14/08/2025	18:51:40.186	2		104.996
			2	104.996
			2	104.996
14/08/2025	18:50:22.775	48		105.03
			48	105.03
			26	105.03
			10	105.03
			12	105.03
14/08/2025	18:50:18.790	8		104.986
			8	104.986
			8	104.986
14/08/2025	18:49:25.868	2		104.964
			2	104.964
			2	104.964
14/08/2025	18:49:15.206	2		104.966
			2	104.966
			2	104.966
14/08/2025	18:47:40.769	3		105.004
			3	105.004
			3	105.004
14/08/2025	18:47:40.055	25		105.004
			15	105.004
			10	105.004
			25	105.004
14/08/2025	18:47:00.470	10		104.936
			10	104.936
			10	104.936
14/08/2025	18:46:48.351	760		104.98
			690	104.98
			70	104.98
			760	104.98
14/08/2025	18:46:35.182	20		104.94
			20	104.94
			20	104.94
14/08/2025	18:45:39.893	6		104.946
			6	104.946
			6	104.946
14/08/2025	18:42:09.467	2		104.878
			2	104.878
			2	104.878
14/08/2025	18:41:33.957	4		104.86
			4	104.86
			4	104.86
14/08/2025	18:40:35.236	2		104.934
			2	104.934
			2	104.934
14/08/2025	18:40:28.314	36		104.902
			36	104.902
			36	104.902
14/08/2025	18:40:23.972	1		104.902
			1	104.902
			1	104.902
14/08/2025	18:39:24.447	1		104.936
			1	104.936
			1	104.936
14/08/2025	18:39:23.638	37		104.936
			37	104.936
			37	104.936
14/08/2025	18:39:20.910	56		104.902
			56	104.902
			56	104.902
14/08/2025	18:38:58.733	5		104.874
			5	104.874
			5	104.874
14/08/2025	18:37:42.362	50		104.888
			50	104.888
			50	104.888
14/08/2025	18:37:27.845	3		104.898
			3	104.898
			3	104.898
14/08/2025	18:36:24.736	20		104.91
			20	104.91
			20	104.91
14/08/2025	18:35:01.115	3		104.916
			3	104.916
			3	104.916
14/08/2025	18:33:06.396	48		104.934
			48	104.934
			48	104.934
14/08/2025	18:32:34.671	20		104.952
			20	104.952
			20	104.952
14/08/2025	18:30:01.180	115		104.906
			115	104.906
			115	104.906
14/08/2025	18:29:13.413	528		104.866
			30	104.866
			498	104.866
			528	104.866
14/08/2025	18:29:03.210	3		104.912
			3	104.912
			3	104.912
14/08/2025	18:27:16.024	100		104.864
			100	104.864
			100	104.864
14/08/2025	18:26:39.182	110		104.914
			110	104.914
			110	104.914
14/08/2025	18:26:33.788	3		104.914
			3	104.914
			3	104.914
14/08/2025	18:26:28.552	1		104.954
			1	104.954
			1	104.954
14/08/2025	18:23:52.753	30		104.964
			30	104.964
			30	104.964
14/08/2025	18:23:26.292	100		104.974
			100	104.974
			100	104.974
14/08/2025	18:23:16.044	9		104.946
			9	104.946
			9	104.946
14/08/2025	18:22:55.420	1		104.948
			1	104.948
			1	104.948
14/08/2025	18:22:27.970	2		104.992
			2	104.992
			2	104.992
14/08/2025	18:22:17.865	10		104.982
			10	104.982
			10	104.982
14/08/2025	18:20:35.226	2		104.918
			2	104.918
			2	104.918
14/08/2025	18:20:11.956	12		104.918
			12	104.918
			12	104.918
14/08/2025	18:19:57.566	10		104.94
			10	104.94
			10	104.94
14/08/2025	18:19:47.842	15		104.954
			15	104.954
			15	104.954
14/08/2025	18:19:44.784	4		104.916
			4	104.916
			4	104.916
14/08/2025	18:19:36.777	3		104.956
			3	104.956
			3	104.956
14/08/2025	18:18:53.706	10		104.974
			10	104.974
			10	104.974
14/08/2025	18:18:51.295	2		104.974
			2	104.974
			2	104.974
14/08/2025	18:18:37.210	4		104.968
			4	104.968
			4	104.968
14/08/2025	18:17:59.012	3		104.974
			3	104.974
			3	104.974
14/08/2025	18:15:13.760	6		104.848
			6	104.848
			6	104.848
14/08/2025	18:14:16.626	3		104.904
			3	104.904
			3	104.904
14/08/2025	18:12:51.530	2		104.884
			2	104.884
			2	104.884
14/08/2025	18:12:42.255	3		104.88
			3	104.88
			3	104.88
14/08/2025	18:12:13.263	2		104.832
			2	104.832
			2	104.832
14/08/2025	18:11:58.827	47		104.89
			47	104.89
			47	104.89
14/08/2025	18:11:03.216	3		104.894
			3	104.894
			3	104.894
14/08/2025	18:10:35.069	1		104.924
			1	104.924
			1	104.924
14/08/2025	18:10:07.505	10		104.902
			10	104.902
			10	104.902
14/08/2025	18:09:44.853	1		104.938
			1	104.938
			1	104.938
14/08/2025	18:09:30.782	2		104.906
			2	104.906
			2	104.906
14/08/2025	18:09:14.054	6		104.896
			6	104.896
			6	104.896
14/08/2025	18:08:32.219	19		104.89
			19	104.89
			19	104.89
14/08/2025	18:06:28.854	2		104.93
			2	104.93
			2	104.93
14/08/2025	18:04:28.917	19		104.964
			19	104.964
			19	104.964
14/08/2025	18:03:39.483	6		104.978
			6	104.978
			6	104.978
14/08/2025	18:03:31.588	3		104.931
			3	104.931
			3	104.931
14/08/2025	18:02:57.728	44		104.942
			44	104.942
			44	104.942
14/08/2025	18:02:20.662	1		104.982
			1	104.982
			1	104.982
14/08/2025	18:02:12.307	1		104.936
			1	104.936
			1	104.936

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: 106.1632 / Ask: 106.282
Volume: 29 277
+0.50%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice