Tradegate Exchange

Xtr.(IE) - MSCI World 1C

359

333

104.6147

Date	Time	Volume	Order Volume	Price
07/05/2025	21:56:33.560	95		104.6147
			95	104.6147
			95	104.6147
07/05/2025	21:55:02.861	1		104.4231
			1	104.4231
			1	104.4231
07/05/2025	21:50:47.579	20		103.9846
			20	103.9846
			20	103.9846
07/05/2025	21:50:43.013	72		103.9405
			72	103.9405
			72	103.9405
07/05/2025	21:50:16.992	2		104.2023
			2	104.2023
			2	104.2023
07/05/2025	21:49:06.677	9		104.4961
			9	104.4961
			9	104.4961
07/05/2025	21:46:08.589	1		104.5271
			1	104.5271
			1	104.5271
07/05/2025	21:45:26.927	6		104.6541
			6	104.6541
			6	104.6541
07/05/2025	21:44:21.761	2		104.4943
			2	104.4943
			2	104.4943
07/05/2025	21:42:13.191	12		104.50
			12	104.50
			12	104.50
07/05/2025	21:42:00.231	135		104.25
			135	104.25
			135	104.25
07/05/2025	21:29:41.490	11		103.8512
			11	103.8512
			11	103.8512
07/05/2025	21:29:35.309	5		103.8287
			5	103.8287
			5	103.8287
07/05/2025	21:26:32.712	100		103.9949
			100	103.9949
			100	103.9949
07/05/2025	21:24:43.725	5		104.2831
			5	104.2831
			5	104.2831
07/05/2025	21:04:34.463	283		104.09
			283	104.09
			283	104.09
07/05/2025	21:04:18.083	1		104.0487
			1	104.0487
			1	104.0487
07/05/2025	21:00:53.291	4		104.2271
			4	104.2271
			4	104.2271
07/05/2025	20:58:58.581	48		104.09
			48	104.09
			48	104.09
07/05/2025	20:58:00.975	1 000		104.09
			1 000	104.09
			1 000	104.09
07/05/2025	20:57:37.587	1 000		104.09
			1 000	104.09
			1 000	104.09
07/05/2025	20:42:32.052	48		103.912
			48	103.912
			48	103.912
07/05/2025	20:36:51.246	455		103.808
			455	103.808
			455	103.808
07/05/2025	20:36:50.296	1 000		103.8298
			1 000	103.8298
			1 000	103.8298
07/05/2025	20:36:09.496	1 000		103.7334
			1 000	103.7334
			1 000	103.7334
07/05/2025	20:36:07.641	50		103.7158
			50	103.7158
			50	103.7158
07/05/2025	20:33:12.073	3		103.8168
			3	103.8168
			3	103.8168
07/05/2025	20:28:31.805	2		103.628
			2	103.628
			2	103.628
07/05/2025	20:10:51.914	13		103.0736
			13	103.0736
			13	103.0736
07/05/2025	20:08:26.314	80		102.9829
			1	102.9829
			80	102.9829
			2	102.9829
			27	102.9829
			50	102.9829
07/05/2025	20:08:26.250	18		103.00
			18	103.00
			15	103.00
			1	103.00
			2	103.00
07/05/2025	20:08:18.151	60		103.25
			60	103.25
			60	103.25
07/05/2025	20:06:11.514	485		103.60
			485	103.60
			485	103.60
07/05/2025	20:02:03.979	7		103.8088
			7	103.8088
			7	103.8088
07/05/2025	19:57:33.421	10		103.6773
			10	103.6773
			10	103.6773
07/05/2025	19:49:18.661	26		103.9551
			26	103.9551
			26	103.9551
07/05/2025	19:44:35.196	5		103.8884
			5	103.8884
			5	103.8884
07/05/2025	19:41:24.433	38		103.8749
			38	103.8749
			38	103.8749
07/05/2025	19:39:56.645	43		103.8539
			43	103.8539
			43	103.8539
07/05/2025	19:31:25.412	20		104.28
			20	104.28
			20	104.28
07/05/2025	19:31:23.064	20		104.29
			20	104.29
			20	104.29
07/05/2025	19:30:52.280	1		104.0926
			1	104.0926
			1	104.0926
07/05/2025	19:29:02.787	3		104.2909
			3	104.2909
			3	104.2909
07/05/2025	19:24:30.161	20		104.3367
			20	104.3367
			20	104.3367
07/05/2025	19:16:58.436	2		104.3066
			2	104.3066
			2	104.3066
07/05/2025	19:16:10.555	1		104.3112
			1	104.3112
			1	104.3112
07/05/2025	19:12:10.918	6		104.2504
			6	104.2504
			6	104.2504
07/05/2025	19:08:27.319	47		104.2448
			47	104.2448
			47	104.2448
07/05/2025	19:04:08.914	237		104.0382
			237	104.0382
			198	104.0382
			39	104.0382
07/05/2025	19:04:04.868	1 000		104.0382
			1 000	104.0382
			1 000	104.0382
07/05/2025	19:04:03.577	1 000		104.0382
			99	104.0382
			1 000	104.0382
			901	104.0382
07/05/2025	19:04:00.181	1 000		104.04
			1 000	104.04
			1 000	104.04
07/05/2025	19:00:23.637	1 000		103.9877
			1 000	103.9877
			1 000	103.9877
07/05/2025	18:58:53.554	31		104.1792
			31	104.1792
			31	104.1792
07/05/2025	18:58:40.752	11		103.95
			11	103.95
			11	103.95
07/05/2025	18:58:10.493	5		104.1705
			5	104.1705
			5	104.1705
07/05/2025	18:55:48.049	55		103.8912
			55	103.8912
			55	103.8912
07/05/2025	18:43:42.164	9		104.0197
			9	104.0197
			9	104.0197
07/05/2025	18:37:42.891	2		103.8697
			2	103.8697
			2	103.8697
07/05/2025	18:27:00.781	2		103.6709
			2	103.6709
			2	103.6709
07/05/2025	18:24:06.183	3		103.8974
			3	103.8974
			3	103.8974
07/05/2025	18:20:31.894	10		103.8269
			10	103.8269
			10	103.8269
07/05/2025	18:14:36.062	73		103.8191
			73	103.8191
			73	103.8191
07/05/2025	18:11:34.841	8		103.8231
			8	103.8231
			8	103.8231
07/05/2025	18:04:01.585	10		103.7933
			10	103.7933
			10	103.7933
07/05/2025	18:02:27.357	1		103.7994
			1	103.7994
			1	103.7994
07/05/2025	17:59:11.671	30		103.9476
			30	103.9476
			30	103.9476
07/05/2025	17:45:17.548	7		103.9834
			7	103.9834
			7	103.9834
07/05/2025	17:41:02.050	13		103.8949
			13	103.8949
			13	103.8949
07/05/2025	17:40:22.125	10		103.6267
			10	103.6267
			10	103.6267
07/05/2025	17:39:28.081	19		103.8745
			19	103.8745
			19	103.8745
07/05/2025	17:35:46.414	78		103.8538
			78	103.8538
			78	103.8538
07/05/2025	17:35:32.387	90		103.6111
			90	103.6111
			90	103.6111
07/05/2025	17:31:02.846	4		103.8585
			4	103.8585
			4	103.8585
07/05/2025	17:27:19.678	9		103.6649
			9	103.6649
			9	103.6649
07/05/2025	17:26:23.431	45		103.6949
			45	103.6949
			45	103.6949
07/05/2025	17:17:51.396	11		103.5999
			11	103.5999
			11	103.5999
07/05/2025	17:15:56.844	14		103.5099
			14	103.5099
			14	103.5099
07/05/2025	17:12:40.220	2 500		103.5101
			2 500	103.5101
			2 500	103.5101
07/05/2025	17:10:22.506	11		103.5699
			11	103.5699
			11	103.5699
07/05/2025	17:07:51.562	1 210		103.5499
			1 210	103.5499
			1 210	103.5499
07/05/2025	17:05:29.595	10		103.5601
			10	103.5601
			10	103.5601
07/05/2025	17:04:23.650	40		103.5999
			40	103.5999
			40	103.5999
07/05/2025	17:04:00.109	7		103.4799
			7	103.4799
			7	103.4799
07/05/2025	17:01:02.733	14		103.5249
			14	103.5249
			14	103.5249
07/05/2025	16:56:33.120	48		103.5399
			48	103.5399
			48	103.5399
07/05/2025	16:55:24.994	17		103.50
			2	103.50
			15	103.50
			17	103.50
07/05/2025	16:55:23.704	3		103.5249
			3	103.5249
			3	103.5249
07/05/2025	16:53:37.523	4		103.6201
			4	103.6201
			4	103.6201
07/05/2025	16:52:01.144	200		103.7749
			200	103.7749
			200	103.7749
07/05/2025	16:47:38.336	18		103.9299
			18	103.9299
			18	103.9299
07/05/2025	16:42:50.682	39		103.8801
			39	103.8801
			39	103.8801
07/05/2025	16:42:00.893	3		103.8901
			3	103.8901
			3	103.8901
07/05/2025	16:40:53.921	15		103.9099
			15	103.9099
			15	103.9099
07/05/2025	16:40:22.199	9		103.9399
			9	103.9399
			9	103.9399
07/05/2025	16:39:58.905	1 010		103.9349
			1 010	103.9349
			1 010	103.9349
07/05/2025	16:39:33.992	20		103.9102
			20	103.9102
			20	103.9102
07/05/2025	16:36:18.455	1		103.9549
			1	103.9549
			1	103.9549
07/05/2025	16:36:05.211	2		103.9001
			2	103.9001
			2	103.9001
07/05/2025	16:35:40.458	1		103.8951
			1	103.8951
			1	103.8951
07/05/2025	16:34:31.016	11		103.9001
			11	103.9001
			11	103.9001
07/05/2025	16:33:09.629	1		103.9151
			1	103.9151
			1	103.9151
07/05/2025	16:30:33.469	194		103.9449
			194	103.9449
			194	103.9449
07/05/2025	16:29:24.829	24		103.9649
			24	103.9649
			24	103.9649
07/05/2025	16:28:27.606	10		103.9151
			10	103.9151
			10	103.9151
07/05/2025	16:23:50.781	48		103.9549
			48	103.9549
			48	103.9549
07/05/2025	16:20:25.816	25		103.9349
			25	103.9349
			25	103.9349
07/05/2025	16:16:44.901	11		103.9099
			11	103.9099
			11	103.9099
07/05/2025	16:16:44.011	15		103.9099
			15	103.9099
			15	103.9099
07/05/2025	16:06:21.778	10		103.8651
			10	103.8651
			10	103.8651
07/05/2025	16:05:40.038	5		103.9699
			5	103.9699
			5	103.9699
07/05/2025	16:04:09.212	10		103.8749
			10	103.8749
			10	103.8749
07/05/2025	16:00:02.342	2		103.9549
			2	103.9549
			2	103.9549
07/05/2025	15:54:46.287	10		103.6951
			10	103.6951
			10	103.6951
07/05/2025	15:52:30.419	50		103.6949
			50	103.6949
			50	103.6949
07/05/2025	15:52:10.624	8		103.65
			8	103.65
			8	103.65
07/05/2025	15:48:54.218	26		103.7899
			26	103.7899
			26	103.7899
07/05/2025	15:45:07.628	51		103.8201
			51	103.8201
			51	103.8201
07/05/2025	15:43:43.420	48		103.8299
			48	103.8299
			48	103.8299
07/05/2025	15:40:27.498	4		103.7401
			4	103.7401
			4	103.7401
07/05/2025	15:39:50.734	48		103.7099
			48	103.7099
			48	103.7099
07/05/2025	15:38:26.382	10		103.6749
			10	103.6749
			10	103.6749
07/05/2025	15:36:56.334	122		103.6949
			122	103.6949
			122	103.6949
07/05/2025	15:36:54.867	10 697		103.6949
			10 697	103.6949
			10 697	103.6949
07/05/2025	15:36:49.717	4		103.7299
			4	103.7299
			4	103.7299
07/05/2025	15:35:44.598	9		103.6249
			9	103.6249
			9	103.6249
07/05/2025	15:35:37.043	8		103.6849
			8	103.6849
			8	103.6849
07/05/2025	15:31:49.992	1		103.7451
			1	103.7451
			1	103.7451
07/05/2025	15:30:32.946	3		103.6449
			3	103.6449
			3	103.6449
07/05/2025	15:27:33.530	25		103.7001
			25	103.7001
			25	103.7001
07/05/2025	15:23:45.125	1		103.6951
			1	103.6951
			1	103.6951
07/05/2025	15:21:10.427	2		103.6001
			2	103.6001
			2	103.6001
07/05/2025	15:19:14.213	6		103.6301
			6	103.6301
			6	103.6301
07/05/2025	15:18:22.591	4		103.6601
			4	103.6601
			4	103.6601
07/05/2025	15:10:36.032	1		103.6799
			1	103.6799
			1	103.6799
07/05/2025	15:08:59.041	5		103.6651
			5	103.6651
			5	103.6651
07/05/2025	15:05:11.530	246		103.7301
			246	103.7301
			246	103.7301
07/05/2025	15:01:23.057	30		103.7751
			30	103.7751
			30	103.7751
07/05/2025	14:58:22.085	10		103.8201
			10	103.8201
			10	103.8201
07/05/2025	14:57:40.491	6		103.7851
			6	103.7851
			6	103.7851
07/05/2025	14:55:22.568	8		103.8701
			8	103.8701
			8	103.8701
07/05/2025	14:54:56.656	120		103.8849
			120	103.8849
			120	103.8849
07/05/2025	14:52:49.926	10		103.9149
			10	103.9149
			10	103.9149
07/05/2025	14:49:21.034	29		103.8899
			29	103.8899
			29	103.8899
07/05/2025	14:44:24.811	2		103.9399
			2	103.9399
			2	103.9399
07/05/2025	14:41:37.375	95		103.9249
			95	103.9249
			95	103.9249
07/05/2025	14:40:36.459	10		103.8849
			10	103.8849
			10	103.8849
07/05/2025	14:35:38.026	5		103.8349
			5	103.8349
			5	103.8349
07/05/2025	14:32:13.597	2		103.8801
			2	103.8801
			2	103.8801
07/05/2025	14:30:58.907	2		103.7951
			2	103.7951
			2	103.7951
07/05/2025	14:29:11.386	1		103.7651
			1	103.7651
			1	103.7651
07/05/2025	14:28:49.841	1		103.8299
			1	103.8299
			1	103.8299
07/05/2025	14:28:40.465	124		103.8051
			124	103.8051
			124	103.8051
07/05/2025	14:25:34.033	20		103.8649
			20	103.8649
			20	103.8649
07/05/2025	14:19:03.545	5		103.9049
			5	103.9049
			5	103.9049
07/05/2025	14:16:52.904	220		103.8649
			220	103.8649
			220	103.8649
07/05/2025	14:14:45.641	13		103.8499
			13	103.8499
			13	103.8499
07/05/2025	14:11:31.634	60		103.8749
			60	103.8749
			60	103.8749
07/05/2025	14:11:28.958	84		103.8451
			84	103.8451
			84	103.8451
07/05/2025	14:11:08.639	3		103.8649
			3	103.8649
			3	103.8649
07/05/2025	14:09:15.830	30		103.8999
			30	103.8999
			30	103.8999
07/05/2025	14:08:22.364	2		103.9849
			2	103.9849
			2	103.9849
07/05/2025	14:07:00.561	10		103.9551
			10	103.9551
			10	103.9551
07/05/2025	14:06:41.943	12		103.9351
			12	103.9351
			12	103.9351
07/05/2025	14:02:53.508	5		104.1249
			5	104.1249
			5	104.1249
07/05/2025	13:59:03.969	1		104.0899
			1	104.0899
			1	104.0899
07/05/2025	13:52:52.525	39		104.0051
			39	104.0051
			39	104.0051
07/05/2025	13:47:26.114	95		104.0149
			95	104.0149
			95	104.0149
07/05/2025	13:45:27.896	6		103.9651
			6	103.9651
			6	103.9651
07/05/2025	13:45:09.538	40		103.9501
			40	103.9501
			40	103.9501
07/05/2025	13:38:58.294	500		104.0649
			500	104.0649
			500	104.0649
07/05/2025	13:35:34.039	48		104.1049
			48	104.1049
			48	104.1049
07/05/2025	13:19:41.128	11		104.0951
			11	104.0951
			11	104.0951
07/05/2025	13:19:34.462	48		104.1249
			48	104.1249
			48	104.1249
07/05/2025	13:18:04.293	24		104.0999
			24	104.0999
			24	104.0999
07/05/2025	13:14:22.828	5		104.1199
			5	104.1199
			5	104.1199
07/05/2025	13:09:23.554	17		104.0551
			17	104.0551
			17	104.0551
07/05/2025	13:06:40.917	1		104.0301
			1	104.0301
			1	104.0301
07/05/2025	13:05:29.805	10		104.0501
			10	104.0501
			10	104.0501
07/05/2025	13:05:08.035	2		104.0701
			2	104.0701
			2	104.0701
07/05/2025	13:00:32.044	15		104.0599
			15	104.0599
			15	104.0599
07/05/2025	12:55:00.902	3		104.0899
			3	104.0899
			3	104.0899
07/05/2025	12:54:15.025	2		104.0751
			2	104.0751
			2	104.0751
07/05/2025	12:53:29.582	2		104.0351
			2	104.0351
			2	104.0351
07/05/2025	12:53:19.939	10		104.0451
			10	104.0451
			10	104.0451
07/05/2025	12:49:45.176	3		104.0501
			3	104.0501
			3	104.0501
07/05/2025	12:49:01.775	12		104.0651
			12	104.0651
			12	104.0651
07/05/2025	12:47:51.888	4		104.0451
			4	104.0451
			4	104.0451
07/05/2025	12:47:00.094	10		104.0749
			10	104.0749
			10	104.0749
07/05/2025	12:46:57.089	6		104.0451
			6	104.0451
			6	104.0451
07/05/2025	12:44:52.463	12		104.0601
			12	104.0601
			12	104.0601
07/05/2025	12:44:37.677	19		104.0899
			19	104.0899
			19	104.0899
07/05/2025	12:41:05.032	8		103.9951
			8	103.9951
			8	103.9951
07/05/2025	12:40:10.292	1		104.0399
			1	104.0399
			1	104.0399
07/05/2025	12:39:19.131	5		104.0349
			5	104.0349
			5	104.0349
07/05/2025	12:37:33.201	40		104.0399
			40	104.0399
			40	104.0399
07/05/2025	12:31:31.025	20		103.9901
			20	103.9901
			20	103.9901
07/05/2025	12:30:58.327	10		103.9999
			10	103.9999
			10	103.9999
07/05/2025	12:30:26.243	10		104.0099
			10	104.0099
			10	104.0099
07/05/2025	12:28:28.359	78		104.0749
			78	104.0749
			78	104.0749
07/05/2025	12:28:03.176	20		104.0799
			20	104.0799
			20	104.0799
07/05/2025	12:23:00.619	1		103.9901
			1	103.9901
			1	103.9901
07/05/2025	12:18:53.256	185		104.0101
			185	104.0101
			185	104.0101
07/05/2025	12:18:21.851	4		104.0299
			4	104.0299
			4	104.0299
07/05/2025	12:12:27.008	1		103.9701
			1	103.9701
			1	103.9701
07/05/2025	12:11:01.500	20		103.9651
			20	103.9651
			20	103.9651
07/05/2025	12:09:42.868	8		103.9301
			8	103.9301
			8	103.9301
07/05/2025	12:09:28.670	2		103.9301
			2	103.9301
			2	103.9301
07/05/2025	12:08:59.487	1		103.9251
			1	103.9251
			1	103.9251
07/05/2025	12:08:29.537	6		103.9599
			6	103.9599
			6	103.9599
07/05/2025	12:06:39.842	1		103.8801
			1	103.8801
			1	103.8801
07/05/2025	12:01:36.907	2		103.9651
			2	103.9651
			2	103.9651
07/05/2025	11:54:30.510	2		104.1149
			2	104.1149
			2	104.1149
07/05/2025	11:54:21.130	20		104.1349
			20	104.1349
			20	104.1349
07/05/2025	11:52:30.691	5		104.1151
			5	104.1151
			5	104.1151
07/05/2025	11:50:55.840	200		104.1001
			200	104.1001
			200	104.1001
07/05/2025	11:49:23.008	1		104.1349
			1	104.1349
			1	104.1349
07/05/2025	11:48:56.940	2		104.1399
			2	104.1399
			2	104.1399
07/05/2025	11:47:54.966	20		104.1199
			20	104.1199
			20	104.1199
07/05/2025	11:45:48.966	40		104.0801
			40	104.0801
			40	104.0801
07/05/2025	11:44:05.118	10		104.0649
			10	104.0649
			10	104.0649
07/05/2025	11:30:44.261	3		104.0549
			3	104.0549
			3	104.0549
07/05/2025	11:30:29.797	9		104.0301
			9	104.0301
			9	104.0301
07/05/2025	11:29:35.153	9		104.0499
			9	104.0499
			9	104.0499
07/05/2025	11:28:59.985	610		104.0451
			610	104.0451
			610	104.0451
07/05/2025	11:25:47.154	2		104.1299
			2	104.1299
			2	104.1299
07/05/2025	11:24:57.721	4		104.1399
			4	104.1399
			4	104.1399
07/05/2025	11:24:18.787	9		104.1249
			9	104.1249
			9	104.1249
07/05/2025	11:23:54.802	11		104.0901
			11	104.0901
			11	104.0901
07/05/2025	11:21:41.625	20		104.1349
			20	104.1349
			20	104.1349
07/05/2025	11:20:41.278	40		104.1749
			40	104.1749
			40	104.1749
07/05/2025	11:19:30.166	11		104.1801
			11	104.1801
			11	104.1801
07/05/2025	11:18:54.334	3		104.1851
			3	104.1851
			3	104.1851
07/05/2025	11:17:11.512	78		104.1799
			78	104.1799
			78	104.1799
07/05/2025	11:16:44.899	2		104.1899
			2	104.1899
			2	104.1899
07/05/2025	11:15:24.305	10		104.1799
			10	104.1799
			10	104.1799
07/05/2025	11:11:23.503	25		104.1699
			25	104.1699
			25	104.1699
07/05/2025	11:10:30.234	18		104.1999
			18	104.1999
			18	104.1999
07/05/2025	11:08:03.885	4		104.2049
			4	104.2049
			4	104.2049
07/05/2025	11:06:02.568	24		104.1599
			24	104.1599
			24	104.1599
07/05/2025	11:02:15.550	15		104.1101
			15	104.1101
			15	104.1101
07/05/2025	11:00:12.103	16		104.0702
			16	104.0702
			16	104.0702
07/05/2025	11:00:12.052	99		104.0702
			99	104.0702
			99	104.0702
07/05/2025	10:53:05.412	240		104.0349
			240	104.0349
			240	104.0349
07/05/2025	10:49:04.493	110		104.0001
			110	104.0001
			110	104.0001
07/05/2025	10:48:33.497	1		104.0201
			1	104.0201
			1	104.0201
07/05/2025	10:47:43.344	96		104.0149
			96	104.0149
			96	104.0149
07/05/2025	10:46:39.525	29		104.0349
			29	104.0349
			29	104.0349
07/05/2025	10:44:32.836	100		103.9949
			100	103.9949
			100	103.9949
07/05/2025	10:44:04.825	30		103.9651
			30	103.9651
			30	103.9651
07/05/2025	10:43:24.584	16		104.0049
			16	104.0049
			16	104.0049
07/05/2025	10:40:50.272	86		104.0399
			86	104.0399
			86	104.0399
07/05/2025	10:40:46.558	1		104.0399
			1	104.0399
			1	104.0399
07/05/2025	10:39:00.603	30		103.9701
			30	103.9701
			30	103.9701
07/05/2025	10:38:02.473	30		104.0049
			30	104.0049
			30	104.0049
07/05/2025	10:35:29.105	19		104.0299
			19	104.0299
			19	104.0299
07/05/2025	10:31:34.325	2		104.0101
			2	104.0101
			2	104.0101
07/05/2025	10:28:46.762	14		104.0349
			14	104.0349
			14	104.0349
07/05/2025	10:23:03.612	1		103.9749
			1	103.9749
			1	103.9749
07/05/2025	10:17:43.358	10		103.9849
			10	103.9849
			10	103.9849
07/05/2025	10:15:35.285	1		103.9701
			1	103.9701
			1	103.9701
07/05/2025	10:14:19.033	77		103.9801
			77	103.9801
			77	103.9801
07/05/2025	10:12:42.144	30		104.0549
			30	104.0549
			30	104.0549
07/05/2025	10:11:40.290	5		103.9999
			5	103.9999
			5	103.9999
07/05/2025	10:10:44.998	10		104.0849
			10	104.0849
			10	104.0849
07/05/2025	10:10:17.499	117		104.0651
			117	104.0651
			117	104.0651
07/05/2025	10:08:22.647	46		104.0999
			46	104.0999
			46	104.0999
07/05/2025	10:06:51.298	30		104.0851
			30	104.0851
			30	104.0851
07/05/2025	10:05:50.482	24		104.1499
			24	104.1499
			24	104.1499
07/05/2025	10:05:24.986	4		104.1001
			4	104.1001
			4	104.1001
07/05/2025	10:05:19.067	20		104.1249
			20	104.1249
			20	104.1249
07/05/2025	10:04:55.360	86		104.1051
			86	104.1051
			86	104.1051
07/05/2025	10:02:02.881	1		104.1549
			1	104.1549
			1	104.1549
07/05/2025	09:59:02.526	42		104.1149
			42	104.1149
			42	104.1149
07/05/2025	09:58:24.162	5		104.0751
			5	104.0751
			5	104.0751
07/05/2025	09:55:29.256	1		104.1299
			1	104.1299
			1	104.1299
07/05/2025	09:54:24.839	1		104.0949
			1	104.0949
			1	104.0949
07/05/2025	09:54:10.402	9		104.1199
			9	104.1199
			9	104.1199
07/05/2025	09:53:47.172	192		104.1549
			192	104.1549
			192	104.1549
07/05/2025	09:51:30.308	9		104.0251
			9	104.0251
			9	104.0251
07/05/2025	09:51:11.695	1		104.0599
			1	104.0599
			1	104.0599
07/05/2025	09:50:21.405	43		104.0599
			43	104.0599
			43	104.0599
07/05/2025	09:48:10.030	13		104.0251
			13	104.0251
			13	104.0251
07/05/2025	09:46:54.210	13		104.0001
			13	104.0001
			13	104.0001
07/05/2025	09:43:18.470	58		104.0151
			58	104.0151
			58	104.0151
07/05/2025	09:41:25.654	3		104.0549
			3	104.0549
			3	104.0549
07/05/2025	09:41:07.271	2		104.0401
			2	104.0401
			2	104.0401
07/05/2025	09:38:52.226	15		104.0799
			15	104.0799
			15	104.0799
07/05/2025	09:37:13.383	1		104.0401
			1	104.0401
			1	104.0401
07/05/2025	09:35:21.567	10		104.0999
			10	104.0999
			10	104.0999
07/05/2025	09:35:12.757	20		104.1049
			20	104.1049
			20	104.1049
07/05/2025	09:31:38.041	30 429		104.0699
			30 429	104.0699
			30 429	104.0699
07/05/2025	09:31:16.743	4 904		104.0749
			4 904	104.0749
			4 904	104.0749
07/05/2025	09:25:08.760	5		104.0549
			5	104.0549
			5	104.0549
07/05/2025	09:23:19.370	2		104.0499
			2	104.0499
			2	104.0499
07/05/2025	09:12:09.476	30		103.9749
			30	103.9749
			30	103.9749
07/05/2025	09:11:49.851	86		103.9799
			86	103.9799
			86	103.9799
07/05/2025	09:10:24.827	20		103.9301
			20	103.9301
			20	103.9301
07/05/2025	09:08:12.199	185		103.9251
			185	103.9251
			185	103.9251
07/05/2025	09:08:09.130	9		103.9699
			9	103.9699
			9	103.9699
07/05/2025	09:05:20.250	47		103.9201
			47	103.9201
			47	103.9201
07/05/2025	09:04:15.600	245		103.8451
			245	103.8451
			29	103.8451
			216	103.8451
07/05/2025	08:46:24.932	10		104.0307
			10	104.0307
			10	104.0307
07/05/2025	08:45:53.581	12		104.0312
			12	104.0312
			12	104.0312
07/05/2025	08:42:26.535	1		104.0027
			1	104.0027
			1	104.0027
07/05/2025	08:41:02.462	20		104.0514
			20	104.0514
			20	104.0514
07/05/2025	08:39:14.759	10		103.759
			10	103.759
			10	103.759
07/05/2025	08:37:37.243	10		104.0153
			10	104.0153
			10	104.0153
07/05/2025	08:32:18.842	9		104.0446
			9	104.0446
			9	104.0446
07/05/2025	08:28:42.473	4		103.7198
			4	103.7198
			4	103.7198
07/05/2025	08:28:10.841	290		104.00
			100	104.00
			190	104.00
			290	104.00
07/05/2025	08:28:08.194	2		104.0076
			2	104.0076
			2	104.0076
07/05/2025	08:27:55.028	38		104.0112
			38	104.0112
			38	104.0112
07/05/2025	08:19:06.879	3		103.8349
			3	103.8349
			3	103.8349
07/05/2025	08:16:24.535	20		104.1309
			20	104.1309
			20	104.1309
07/05/2025	08:10:58.549	8		104.2169
			8	104.2169
			8	104.2169
07/05/2025	08:10:44.013	90		104.2311
			90	104.2311
			90	104.2311
07/05/2025	08:08:07.188	7		104.19
			7	104.19
			7	104.19
07/05/2025	08:07:23.991	9		104.2298
			9	104.2298
			9	104.2298
07/05/2025	08:06:52.986	100		104.2266
			100	104.2266
			100	104.2266
07/05/2025	08:05:06.399	9		104.1961
			9	104.1961
			9	104.1961
07/05/2025	08:00:22.011	2		103.8022
			2	103.8022
			2	103.8022
07/05/2025	07:57:52.709	9		104.13
			9	104.13
			9	104.13
07/05/2025	07:56:56.137	30		104.1403
			30	104.1403
			30	104.1403
07/05/2025	07:53:14.221	24		104.1695
			24	104.1695
			24	104.1695
07/05/2025	07:50:46.187	12		103.8804
			12	103.8804
			12	103.8804
07/05/2025	07:50:34.678	48		104.1648
			48	104.1648
			48	104.1648
07/05/2025	07:42:37.067	1		103.9383
			1	103.9383
			1	103.9383
07/05/2025	07:39:15.493	17		103.963
			17	103.963
			17	103.963
07/05/2025	07:30:49.553	9		103.9975
			9	103.9975
			9	103.9975

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: 95.1137 / Ask: 95.2675
Volume: 19 594
+1.14%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice