Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2304

2097

104.99

Date	Time	Volume	Order Volume	Price
22/08/2025	21:54:35.971	29		104.99
			29	104.99
			29	104.99
22/08/2025	21:53:23.497	1		104.966
			1	104.966
			1	104.966
22/08/2025	21:50:32.294	50		104.99
			50	104.99
			50	104.99
22/08/2025	21:50:24.053	9		104.99
			9	104.99
			9	104.99
22/08/2025	21:49:49.112	4		104.95
			4	104.95
			4	104.95
22/08/2025	21:48:04.147	30		104.942
			30	104.942
			30	104.942
22/08/2025	21:47:27.261	7		104.942
			7	104.942
			7	104.942
22/08/2025	21:44:18.848	2		104.904
			2	104.904
			2	104.904
22/08/2025	21:44:01.110	1		104.858
			1	104.858
			1	104.858
22/08/2025	21:42:14.201	21		104.892
			21	104.892
			21	104.892
22/08/2025	21:41:44.202	57		104.856
			57	104.856
			57	104.856
22/08/2025	21:41:12.676	10		104.86
			10	104.86
			10	104.86
22/08/2025	21:40:16.029	2		104.818
			2	104.818
			2	104.818
22/08/2025	21:40:14.619	35		104.814
			35	104.814
			35	104.814
22/08/2025	21:37:01.816	24		104.90
			24	104.90
			24	104.90
22/08/2025	21:31:24.607	7		104.934
			7	104.934
			7	104.934
22/08/2025	21:30:27.458	1		104.946
			1	104.946
			1	104.946
22/08/2025	21:29:43.972	7		104.912
			7	104.912
			7	104.912
22/08/2025	21:29:11.534	12		104.97
			12	104.97
			12	104.97
22/08/2025	21:28:53.290	8		104.926
			8	104.926
			8	104.926
22/08/2025	21:28:19.557	7		104.916
			7	104.916
			7	104.916
22/08/2025	21:27:42.220	3		104.94
			3	104.94
			3	104.94
22/08/2025	21:26:56.525	7		104.992
			7	104.992
			7	104.992
22/08/2025	21:25:01.075	44		104.942
			44	104.942
			44	104.942
22/08/2025	21:23:58.500	24		104.958
			24	104.958
			24	104.958
22/08/2025	21:21:21.581	60		104.93
			60	104.93
			60	104.93
22/08/2025	21:19:34.532	1		104.986
			1	104.986
			1	104.986
22/08/2025	21:19:33.066	1		104.98
			1	104.98
			1	104.98
22/08/2025	21:19:29.262	23		104.974
			23	104.974
			23	104.974
22/08/2025	21:17:23.890	11		104.938
			11	104.938
			11	104.938
22/08/2025	21:17:22.063	7		104.938
			7	104.938
			7	104.938
22/08/2025	21:16:23.826	2		104.986
			2	104.986
			2	104.986
22/08/2025	21:11:11.586	7		105.026
			7	105.026
			7	105.026
22/08/2025	21:08:17.712	12		104.974
			12	104.974
			12	104.974
22/08/2025	21:07:21.065	50		105.014
			50	105.014
			50	105.014
22/08/2025	21:07:04.126	1		104.978
			1	104.978
			1	104.978
22/08/2025	21:06:15.056	114		105.048
			114	105.048
			114	105.048
22/08/2025	21:05:34.387	7		105.052
			2	105.052
			7	105.052
			5	105.052
22/08/2025	21:04:40.884	5		105.014
			5	105.014
			5	105.014
22/08/2025	21:04:23.027	5		105.004
			5	105.004
			5	105.004
22/08/2025	21:03:26.285	47		105.024
			47	105.024
			47	105.024
22/08/2025	21:03:10.232	40		105.038
			40	105.038
			40	105.038
22/08/2025	21:01:41.584	1		105.018
			1	105.018
			1	105.018
22/08/2025	20:59:48.064	20		104.998
			20	104.998
			20	104.998
22/08/2025	20:59:34.939	10		105.006
			10	105.006
			10	105.006
22/08/2025	20:59:10.030	3		104.968
			3	104.968
			3	104.968
22/08/2025	20:56:24.096	50		104.93
			50	104.93
			50	104.93
22/08/2025	20:56:10.102	2		104.978
			2	104.978
			2	104.978
22/08/2025	20:56:03.876	2		104.982
			2	104.982
			2	104.982
22/08/2025	20:55:59.167	190		104.992
			190	104.992
			190	104.992
22/08/2025	20:52:45.942	24		104.982
			24	104.982
			24	104.982
22/08/2025	20:52:36.655	4		104.984
			4	104.984
			4	104.984
22/08/2025	20:52:28.134	3		105.028
			3	105.028
			3	105.028
22/08/2025	20:52:12.833	1		105.024
			1	105.024
			1	105.024
22/08/2025	20:50:54.820	25		104.99
			25	104.99
			25	104.99
22/08/2025	20:50:52.695	1		104.99
			1	104.99
			1	104.99
22/08/2025	20:49:52.546	80		105.012
			80	105.012
			80	105.012
22/08/2025	20:49:35.417	1		104.974
			1	104.974
			1	104.974
22/08/2025	20:49:24.264	1		105.014
			1	105.014
			1	105.014
22/08/2025	20:48:21.808	142		105.00
			142	105.00
			142	105.00
22/08/2025	20:43:54.227	2		104.90
			2	104.90
			2	104.90
22/08/2025	20:43:40.431	10		104.942
			10	104.942
			10	104.942
22/08/2025	20:42:49.610	29		104.944
			29	104.944
			29	104.944
22/08/2025	20:42:43.573	9		104.946
			9	104.946
			9	104.946
22/08/2025	20:42:26.469	2		104.95
			2	104.95
			2	104.95
22/08/2025	20:41:28.241	2		104.946
			2	104.946
			2	104.946
22/08/2025	20:38:58.943	2		104.96
			2	104.96
			2	104.96
22/08/2025	20:38:37.324	45		104.96
			45	104.96
			45	104.96
22/08/2025	20:38:16.737	200		104.986
			200	104.986
			200	104.986
22/08/2025	20:37:27.839	1		104.942
			1	104.942
			1	104.942
22/08/2025	20:36:55.471	1		104.98
			1	104.98
			1	104.98
22/08/2025	20:36:39.366	5		104.986
			5	104.986
			5	104.986
22/08/2025	20:35:27.819	1		104.986
			1	104.986
			1	104.986
22/08/2025	20:35:19.628	5		104.97
			5	104.97
			5	104.97
22/08/2025	20:34:59.482	1		104.964
			1	104.964
			1	104.964
22/08/2025	20:34:54.344	1		104.966
			1	104.966
			1	104.966
22/08/2025	20:34:36.682	1		104.96
			1	104.96
			1	104.96
22/08/2025	20:34:17.646	275		104.964
			275	104.964
			275	104.964
22/08/2025	20:33:59.704	3		104.92
			3	104.92
			3	104.92
22/08/2025	20:33:37.518	5		104.966
			5	104.966
			5	104.966
22/08/2025	20:31:32.876	5		104.87
			5	104.87
			5	104.87
22/08/2025	20:30:38.838	2		104.922
			2	104.922
			2	104.922
22/08/2025	20:30:00.499	5		104.912
			5	104.912
			5	104.912
22/08/2025	20:29:23.542	20		104.92
			20	104.92
			20	104.92
22/08/2025	20:28:50.464	20		104.936
			20	104.936
			20	104.936
22/08/2025	20:27:27.069	4		104.912
			4	104.912
			4	104.912
22/08/2025	20:26:49.736	3		104.912
			3	104.912
			3	104.912
22/08/2025	20:26:32.254	746		104.894
			746	104.894
			745	104.894
			1	104.894
22/08/2025	20:26:30.186	1 047		104.898
			1 000	104.898
			1 047	104.898
			35	104.898
			1	104.898
			1	104.898
			10	104.898
22/08/2025	20:24:25.008	1 000		104.912
			1 000	104.912
			1 000	104.912
22/08/2025	20:24:16.585	5		104.90
			5	104.90
			5	104.90
22/08/2025	20:21:53.931	1		104.88
			1	104.88
			1	104.88
22/08/2025	20:19:53.680	5		104.89
			5	104.89
			5	104.89
22/08/2025	20:19:49.644	5		104.89
			5	104.89
			5	104.89
22/08/2025	20:18:34.986	181		104.896
			181	104.896
			181	104.896
22/08/2025	20:17:34.626	170		104.868
			170	104.868
			170	104.868
22/08/2025	20:16:40.172	1		104.904
			1	104.904
			1	104.904
22/08/2025	20:14:39.298	12		104.87
			12	104.87
			7	104.87
			5	104.87
22/08/2025	20:14:34.454	4		104.914
			4	104.914
			4	104.914
22/08/2025	20:14:31.789	2		104.922
			2	104.922
			2	104.922
22/08/2025	20:13:49.227	47		104.876
			47	104.876
			47	104.876
22/08/2025	20:13:08.573	28		104.916
			28	104.916
			28	104.916
22/08/2025	20:12:49.295	1		104.866
			1	104.866
			1	104.866
22/08/2025	20:11:52.229	57		104.902
			57	104.902
			57	104.902
22/08/2025	20:09:50.841	47		104.91
			47	104.91
			47	104.91
22/08/2025	20:08:30.284	50		104.864
			50	104.864
			50	104.864
22/08/2025	20:07:42.435	95		104.902
			95	104.902
			95	104.902
22/08/2025	20:07:09.854	3		104.848
			3	104.848
			3	104.848
22/08/2025	20:06:50.567	100		104.896
			100	104.896
			100	104.896
22/08/2025	20:04:55.939	12		104.886
			12	104.886
			12	104.886
22/08/2025	20:04:18.357	3		104.934
			3	104.934
			3	104.934
22/08/2025	20:04:16.752	3		104.892
			3	104.892
			3	104.892
22/08/2025	20:03:43.635	15		104.934
			15	104.934
			15	104.934
22/08/2025	20:03:17.452	4		104.926
			4	104.926
			4	104.926
22/08/2025	20:02:58.941	70		104.894
			70	104.894
			70	104.894
22/08/2025	20:02:45.502	1		104.90
			1	104.90
			1	104.90
22/08/2025	20:02:06.365	21		104.912
			21	104.912
			21	104.912
22/08/2025	20:01:43.918	124		104.946
			124	104.946
			124	104.946
22/08/2025	20:01:21.135	1		104.944
			1	104.944
			1	104.944
22/08/2025	19:59:52.148	50		104.924
			50	104.924
			50	104.924
22/08/2025	19:59:06.671	8		104.876
			8	104.876
			8	104.876
22/08/2025	19:59:02.820	1		104.916
			1	104.916
			1	104.916
22/08/2025	19:58:07.612	15		104.852
			15	104.852
			15	104.852
22/08/2025	19:57:30.539	95		104.926
			95	104.926
			95	104.926
22/08/2025	19:54:21.558	5		104.912
			5	104.912
			5	104.912
22/08/2025	19:53:50.917	203		104.902
			203	104.902
			203	104.902
22/08/2025	19:52:54.231	3		104.938
			3	104.938
			3	104.938
22/08/2025	19:51:29.359	57		104.938
			57	104.938
			57	104.938
22/08/2025	19:49:36.963	4		104.936
			4	104.936
			4	104.936
22/08/2025	19:49:26.940	123		104.924
			123	104.924
			123	104.924
22/08/2025	19:48:34.439	14		104.95
			14	104.95
			14	104.95
22/08/2025	19:48:14.881	39		104.95
			39	104.95
			39	104.95
22/08/2025	19:48:00.482	9		104.948
			9	104.948
			9	104.948
22/08/2025	19:47:42.921	222		104.91
			222	104.91
			222	104.91
22/08/2025	19:47:33.391	1		104.964
			1	104.964
			1	104.964
22/08/2025	19:47:27.209	39		104.972
			39	104.972
			39	104.972
22/08/2025	19:46:49.941	4		104.946
			4	104.946
			4	104.946
22/08/2025	19:46:46.312	1		104.944
			1	104.944
			1	104.944
22/08/2025	19:46:37.284	95		104.982
			95	104.982
			95	104.982
22/08/2025	19:46:08.723	10		104.988
			10	104.988
			10	104.988
22/08/2025	19:44:47.597	3		104.914
			3	104.914
			3	104.914
22/08/2025	19:44:40.654	1		104.952
			1	104.952
			1	104.952
22/08/2025	19:44:40.553	1		104.952
			1	104.952
			1	104.952
22/08/2025	19:44:29.786	32		104.91
			32	104.91
			32	104.91
22/08/2025	19:42:04.322	2		104.91
			2	104.91
			2	104.91
22/08/2025	19:41:22.302	71		104.896
			71	104.896
			71	104.896
22/08/2025	19:40:28.135	1		104.918
			1	104.918
			1	104.918
22/08/2025	19:38:36.754	1		104.926
			1	104.926
			1	104.926
22/08/2025	19:38:33.495	7		104.878
			2	104.878
			5	104.878
			7	104.878
22/08/2025	19:33:34.589	209		104.932
			209	104.932
			209	104.932
22/08/2025	19:33:13.728	14		104.928
			14	104.928
			14	104.928
22/08/2025	19:33:00.227	28		104.92
			28	104.92
			28	104.92
22/08/2025	19:31:47.482	200		104.93
			200	104.93
			200	104.93
22/08/2025	19:30:33.416	1		104.932
			1	104.932
			1	104.932
22/08/2025	19:29:31.081	41		104.97
			41	104.97
			41	104.97
22/08/2025	19:29:30.672	49		104.93
			49	104.93
			49	104.93
22/08/2025	19:28:31.581	1		104.986
			1	104.986
			1	104.986
22/08/2025	19:28:19.136	30		104.986
			30	104.986
			30	104.986
22/08/2025	19:27:57.781	24		104.986
			24	104.986
			24	104.986
22/08/2025	19:26:12.089	9		104.98
			9	104.98
			9	104.98
22/08/2025	19:25:59.244	1		104.948
			1	104.948
			1	104.948
22/08/2025	19:25:06.928	5		104.92
			5	104.92
			5	104.92
22/08/2025	19:25:00.493	1		104.954
			1	104.954
			1	104.954
22/08/2025	19:24:16.300	5		104.962
			5	104.962
			5	104.962
22/08/2025	19:23:43.608	18		104.934
			18	104.934
			18	104.934
22/08/2025	19:23:42.926	3		104.93
			3	104.93
			3	104.93
22/08/2025	19:23:09.435	1		104.948
			1	104.948
			1	104.948
22/08/2025	19:22:00.715	21		104.924
			21	104.924
			21	104.924
22/08/2025	19:21:39.495	2		104.92
			2	104.92
			2	104.92
22/08/2025	19:21:20.488	500		104.876
			500	104.876
			500	104.876
22/08/2025	19:20:57.401	1		104.916
			1	104.916
			1	104.916
22/08/2025	19:20:34.234	1		104.924
			1	104.924
			1	104.924
22/08/2025	19:20:09.308	2		104.878
			2	104.878
			2	104.878
22/08/2025	19:19:53.640	19		104.916
			19	104.916
			19	104.916
22/08/2025	19:19:33.544	144		104.934
			1	104.934
			96	104.934
			140	104.934
			4	104.934
			47	104.934
22/08/2025	19:18:30.343	950		104.892
			950	104.892
			950	104.892
22/08/2025	19:17:02.075	1		104.884
			1	104.884
			1	104.884
22/08/2025	19:15:46.527	50		104.918
			50	104.918
			50	104.918
22/08/2025	19:14:56.266	2		104.932
			2	104.932
			2	104.932
22/08/2025	19:14:24.976	1		104.92
			1	104.92
			1	104.92
22/08/2025	19:13:51.971	1		104.91
			1	104.91
			1	104.91
22/08/2025	19:13:32.527	25		104.89
			25	104.89
			25	104.89
22/08/2025	19:13:04.496	7		104.882
			7	104.882
			7	104.882
22/08/2025	19:12:05.644	10		104.87
			10	104.87
			10	104.87
22/08/2025	19:11:20.000	12		104.896
			12	104.896
			12	104.896
22/08/2025	19:10:35.502	3		104.846
			1	104.846
			3	104.846
			2	104.846
22/08/2025	19:10:17.901	10		104.898
			10	104.898
			10	104.898
22/08/2025	19:10:01.894	77		104.888
			77	104.888
			77	104.888
22/08/2025	19:07:28.724	1		104.896
			1	104.896
			1	104.896
22/08/2025	19:07:17.055	1		104.94
			1	104.94
			1	104.94
22/08/2025	19:06:04.458	18		104.938
			18	104.938
			18	104.938
22/08/2025	19:03:29.110	95		104.94
			95	104.94
			95	104.94
22/08/2025	19:03:01.667	5		104.94
			5	104.94
			5	104.94
22/08/2025	19:01:10.087	1		104.912
			1	104.912
			1	104.912
22/08/2025	19:00:36.177	1		104.89
			1	104.89
			1	104.89
22/08/2025	18:59:58.751	1		104.834
			1	104.834
			1	104.834
22/08/2025	18:59:39.551	10		104.834
			10	104.834
			10	104.834
22/08/2025	18:59:37.522	39		104.88
			39	104.88
			39	104.88
22/08/2025	18:59:27.588	12		104.836
			12	104.836
			12	104.836
22/08/2025	18:58:41.196	10		104.778
			10	104.778
			10	104.778
22/08/2025	18:58:01.866	5		104.838
			5	104.838
			5	104.838
22/08/2025	18:57:54.313	20		104.788
			20	104.788
			20	104.788
22/08/2025	18:56:30.549	1		104.88
			1	104.88
			1	104.88
22/08/2025	18:56:21.299	1		104.88
			1	104.88
			1	104.88
22/08/2025	18:56:16.093	15		104.882
			15	104.882
			15	104.882
22/08/2025	18:56:09.821	46		104.828
			46	104.828
			46	104.828
22/08/2025	18:55:31.015	500		104.914
			500	104.914
			500	104.914
22/08/2025	18:55:04.302	15		104.934
			15	104.934
			15	104.934
22/08/2025	18:54:36.727	9		104.926
			9	104.926
			9	104.926
22/08/2025	18:54:19.613	11		104.866
			11	104.866
			11	104.866
22/08/2025	18:52:35.998	5		104.91
			5	104.91
			5	104.91
22/08/2025	18:52:35.948	259		104.908
			259	104.908
			259	104.908
22/08/2025	18:52:35.780	1 000		104.908
			1 000	104.908
			1 000	104.908
22/08/2025	18:52:18.832	1 000		104.908
			1 000	104.908
			1 000	104.908
22/08/2025	18:50:18.444	11		104.89
			11	104.89
			11	104.89
22/08/2025	18:49:19.840	15		104.88
			5	104.88
			15	104.88
			10	104.88
22/08/2025	18:48:29.487	29		104.902
			29	104.902
			29	104.902
22/08/2025	18:46:12.768	19		104.944
			19	104.944
			19	104.944
22/08/2025	18:45:48.454	15		104.902
			15	104.902
			15	104.902
22/08/2025	18:45:45.534	10		104.944
			10	104.944
			10	104.944
22/08/2025	18:45:33.559	1		104.892
			1	104.892
			1	104.892
22/08/2025	18:45:11.202	5		104.914
			5	104.914
			5	104.914
22/08/2025	18:44:20.399	1		104.96
			1	104.96
			1	104.96
22/08/2025	18:43:13.517	15		104.914
			15	104.914
			15	104.914
22/08/2025	18:42:57.601	3		104.962
			3	104.962
			3	104.962
22/08/2025	18:41:55.871	2		104.926
			2	104.926
			2	104.926
22/08/2025	18:41:42.072	3		104.886
			3	104.886
			3	104.886
22/08/2025	18:41:41.534	20		104.928
			20	104.928
			20	104.928
22/08/2025	18:41:34.774	166		104.938
			166	104.938
			166	104.938
22/08/2025	18:41:33.118	1		104.934
			1	104.934
			1	104.934
22/08/2025	18:41:13.929	71		104.938
			71	104.938
			66	104.938
			5	104.938
22/08/2025	18:41:03.324	1		104.932
			1	104.932
			1	104.932
22/08/2025	18:40:16.623	28		104.916
			28	104.916
			28	104.916
22/08/2025	18:39:08.048	6		104.898
			5	104.898
			6	104.898
			1	104.898
22/08/2025	18:38:32.879	1		104.906
			1	104.906
			1	104.906
22/08/2025	18:38:15.425	18		104.91
			18	104.91
			18	104.91
22/08/2025	18:38:08.867	4		104.95
			4	104.95
			4	104.95
22/08/2025	18:37:53.610	10		104.902
			10	104.902
			10	104.902
22/08/2025	18:37:32.225	20		104.954
			20	104.954
			20	104.954
22/08/2025	18:36:54.821	28		104.956
			28	104.956
			23	104.956
			5	104.956
22/08/2025	18:35:44.022	1		104.938
			1	104.938
			1	104.938
22/08/2025	18:35:30.535	1		104.914
			1	104.914
			1	104.914
22/08/2025	18:35:26.310	80		104.876
			80	104.876
			80	104.876
22/08/2025	18:34:17.170	1		104.926
			1	104.926
			1	104.926
22/08/2025	18:34:00.629	95		104.932
			95	104.932
			95	104.932
22/08/2025	18:33:22.208	40		104.92
			40	104.92
			40	104.92
22/08/2025	18:32:52.524	23		104.944
			23	104.944
			23	104.944
22/08/2025	18:32:50.742	7		104.898
			7	104.898
			7	104.898
22/08/2025	18:32:40.730	9		104.938
			9	104.938
			9	104.938
22/08/2025	18:32:15.291	1		104.89
			1	104.89
			1	104.89
22/08/2025	18:32:02.806	1		104.886
			1	104.886
			1	104.886
22/08/2025	18:31:59.811	3		104.886
			3	104.886
			3	104.886
22/08/2025	18:31:50.519	555		104.884
			555	104.884
			555	104.884
22/08/2025	18:31:47.842	1		104.94
			1	104.94
			1	104.94
22/08/2025	18:31:40.194	1		104.922
			1	104.922
			1	104.922
22/08/2025	18:31:16.241	281		104.918
			281	104.918
			281	104.918
22/08/2025	18:30:59.445	2		104.906
			2	104.906
			2	104.906
22/08/2025	18:28:53.726	63		104.854
			63	104.854
			63	104.854
22/08/2025	18:28:49.180	5		104.894
			5	104.894
			5	104.894
22/08/2025	18:28:06.660	5		104.912
			5	104.912
			5	104.912
22/08/2025	18:27:59.999	52		104.896
			52	104.896
			52	104.896
22/08/2025	18:27:46.211	100		104.908
			100	104.908
			100	104.908
22/08/2025	18:27:36.692	66		104.902
			3	104.902
			66	104.902
			63	104.902
22/08/2025	18:27:19.171	4		104.87
			4	104.87
			4	104.87
22/08/2025	18:26:30.359	20		104.874
			20	104.874
			20	104.874
22/08/2025	18:25:35.996	5		104.93
			5	104.93
			5	104.93
22/08/2025	18:25:26.293	200		104.944
			200	104.944
			200	104.944
22/08/2025	18:24:15.730	200		105.008
			200	105.008
			200	105.008
22/08/2025	18:24:15.433	1 748		105.008
			1 000	105.008
			748	105.008
			1 748	105.008
22/08/2025	18:23:56.078	1 005		105.008
			1 005	105.008
			5	105.008
			1 000	105.008
22/08/2025	18:23:41.404	1		104.952
			1	104.952
			1	104.952
22/08/2025	18:23:23.208	4		104.962
			4	104.962
			4	104.962
22/08/2025	18:21:48.756	60		104.96
			60	104.96
			60	104.96
22/08/2025	18:20:38.510	5		104.942
			5	104.942
			5	104.942
22/08/2025	18:20:34.973	123		104.898
			123	104.898
			123	104.898
22/08/2025	18:19:50.022	3		104.954
			3	104.954
			3	104.954
22/08/2025	18:19:23.406	2		104.932
			2	104.932
			2	104.932
22/08/2025	18:18:51.567	1		104.884
			1	104.884
			1	104.884
22/08/2025	18:17:37.895	20		104.912
			20	104.912
			20	104.912
22/08/2025	18:17:37.500	31		104.912
			31	104.912
			31	104.912
22/08/2025	18:16:59.948	285		104.90
			285	104.90
			238	104.90
			47	104.90
22/08/2025	18:16:05.510	59		104.914
			59	104.914
			59	104.914
22/08/2025	18:15:46.389	2		104.958
			2	104.958
			2	104.958
22/08/2025	18:15:37.386	5		104.894
			5	104.894
			5	104.894
22/08/2025	18:15:22.325	270		104.96
			270	104.96
			270	104.96
22/08/2025	18:15:04.773	1		104.946
			1	104.946
			1	104.946
22/08/2025	18:14:46.960	1		104.952
			1	104.952
			1	104.952
22/08/2025	18:13:44.450	1		104.982
			1	104.982
			1	104.982
22/08/2025	18:13:29.152	1		104.986
			1	104.986
			1	104.986
22/08/2025	18:13:04.292	1		105.004
			1	105.004
			1	105.004
22/08/2025	18:11:44.293	10		104.982
			10	104.982
			10	104.982
22/08/2025	18:11:27.610	3		104.976
			3	104.976
			3	104.976
22/08/2025	18:11:23.646	2		104.986
			2	104.986
			2	104.986
22/08/2025	18:11:02.540	3		104.98
			3	104.98
			3	104.98
22/08/2025	18:10:54.336	340		105.026
			340	105.026
			340	105.026
22/08/2025	18:10:50.189	1		105.018
			1	105.018
			1	105.018
22/08/2025	18:10:36.095	4		105.03
			4	105.03
			4	105.03
22/08/2025	18:09:46.072	3		105.032
			3	105.032
			3	105.032
22/08/2025	18:08:50.207	5		104.992
			5	104.992
			5	104.992
22/08/2025	18:07:44.647	700		105.014
			700	105.014
			700	105.014
22/08/2025	18:07:37.262	1		105.044
			1	105.044
			1	105.044
22/08/2025	18:07:18.515	150		105.014
			150	105.014
			150	105.014
22/08/2025	18:07:04.014	103		105.00
			103	105.00
			103	105.00
22/08/2025	18:06:59.103	95		105.04
			95	105.04
			95	105.04
22/08/2025	18:06:54.697	2		105.036
			2	105.036
			2	105.036
22/08/2025	18:06:11.022	3		105.03
			3	105.03
			3	105.03
22/08/2025	18:06:07.720	2		105.074
			2	105.074
			2	105.074
22/08/2025	18:06:06.191	1		105.034
			1	105.034
			1	105.034
22/08/2025	18:05:58.448	3		105.034
			3	105.034
			3	105.034
22/08/2025	18:03:17.586	10		105.124
			10	105.124
			10	105.124
22/08/2025	18:02:08.308	7		105.124
			5	105.124
			2	105.124
			7	105.124
22/08/2025	18:01:38.445	2		105.096
			2	105.096
			2	105.096
22/08/2025	18:01:37.943	1		105.10
			1	105.10
			1	105.10
22/08/2025	18:01:37.596	7		105.06
			7	105.06
			7	105.06
22/08/2025	18:01:33.210	1		105.092
			1	105.092
			1	105.092
22/08/2025	18:01:32.538	400		105.052
			400	105.052
			400	105.052
22/08/2025	18:00:53.536	54		105.072
			39	105.072
			15	105.072
			4	105.072
			50	105.072
22/08/2025	17:58:27.793	950		105.054
			950	105.054
			950	105.054
22/08/2025	17:57:54.674	6		105.046
			6	105.046
			6	105.046
22/08/2025	17:57:50.343	90		105.046
			85	105.046
			5	105.046
			90	105.046
22/08/2025	17:56:38.429	2		105.03
			2	105.03
			2	105.03
22/08/2025	17:56:36.791	1		105.068
			1	105.068
			1	105.068
22/08/2025	17:56:36.553	4		105.026
			4	105.026
			4	105.026
22/08/2025	17:56:21.294	1		105.076
			1	105.076
			1	105.076
22/08/2025	17:55:19.904	20		105.078
			20	105.078
			20	105.078
22/08/2025	17:55:08.843	1		105.08
			1	105.08
			1	105.08

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: 105.5553 / Ask: 105.6721
Volume: 18 771
+0.54%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice