Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

872

785

63.45

Date	Time	Volume	Order Volume	Price
12/05/2025	21:07:02.160	10		63.45
			10	63.45
			10	63.45
12/05/2025	20:54:21.112	2		63.20
			2	63.20
			2	63.20
12/05/2025	20:52:34.342	8		63.38
			8	63.38
			8	63.38
12/05/2025	20:50:21.001	2		63.45
			2	63.45
			2	63.45
12/05/2025	20:49:57.359	1		63.27
			1	63.27
			1	63.27
12/05/2025	20:49:40.855	7		63.46
			7	63.46
			7	63.46
12/05/2025	20:49:36.224	1		63.47
			1	63.47
			1	63.47
12/05/2025	20:49:00.894	1		63.49
			1	63.49
			1	63.49
12/05/2025	20:48:04.446	7		63.30
			7	63.30
			7	63.30
12/05/2025	20:43:40.778	3		63.34
			3	63.34
			3	63.34
12/05/2025	20:43:21.759	5		63.52
			5	63.52
			5	63.52
12/05/2025	20:43:17.131	1		63.52
			1	63.52
			1	63.52
12/05/2025	20:42:50.671	16		63.54
			16	63.54
			16	63.54
12/05/2025	20:36:43.776	4		63.56
			4	63.56
			4	63.56
12/05/2025	20:32:56.543	1		63.57
			1	63.57
			1	63.57
12/05/2025	20:32:51.511	1		63.57
			1	63.57
			1	63.57
12/05/2025	20:32:07.928	1		63.38
			1	63.38
			1	63.38
12/05/2025	20:32:05.619	16		63.57
			16	63.57
			16	63.57
12/05/2025	20:30:00.848	1		63.54
			1	63.54
			1	63.54
12/05/2025	20:25:13.093	7		63.34
			7	63.34
			7	63.34
12/05/2025	20:20:44.291	1		63.54
			1	63.54
			1	63.54
12/05/2025	20:16:49.467	3		63.49
			3	63.49
			3	63.49
12/05/2025	20:16:44.433	1		63.49
			1	63.49
			1	63.49
12/05/2025	20:14:56.138	3		63.27
			3	63.27
			3	63.27
12/05/2025	20:14:40.438	4		63.46
			4	63.46
			4	63.46
12/05/2025	20:13:04.444	3		63.47
			3	63.47
			3	63.47
12/05/2025	20:07:18.667	2		63.30
			2	63.30
			2	63.30
12/05/2025	20:05:12.664	4		63.50
			4	63.50
			4	63.50
12/05/2025	20:04:53.250	1		63.50
			1	63.50
			1	63.50
12/05/2025	20:04:09.778	3		63.29
			3	63.29
			3	63.29
12/05/2025	20:03:57.402	1		63.48
			1	63.48
			1	63.48
12/05/2025	20:03:37.670	1		63.48
			1	63.48
			1	63.48
12/05/2025	20:02:56.502	1		63.47
			1	63.47
			1	63.47
12/05/2025	20:02:33.047	16		63.47
			16	63.47
			16	63.47
12/05/2025	20:02:20.675	1		63.47
			1	63.47
			1	63.47
12/05/2025	20:01:57.927	1		63.26
			1	63.26
			1	63.26
12/05/2025	20:01:31.868	11		63.26
			11	63.26
			11	63.26
12/05/2025	20:00:26.950	8		63.44
			8	63.44
			8	63.44
12/05/2025	19:59:51.787	25		63.42
			25	63.42
			25	63.42
12/05/2025	19:55:19.067	4		63.28
			4	63.28
			4	63.28
12/05/2025	19:53:07.549	1		63.46
			1	63.46
			1	63.46
12/05/2025	19:52:09.992	12		63.26
			12	63.26
			12	63.26
12/05/2025	19:51:42.816	1		63.26
			1	63.26
			1	63.26
12/05/2025	19:50:05.696	2		63.44
			2	63.44
			2	63.44
12/05/2025	19:49:27.961	1		63.26
			1	63.26
			1	63.26
12/05/2025	19:47:28.030	2		63.47
			2	63.47
			2	63.47
12/05/2025	19:47:18.369	1		63.47
			1	63.47
			1	63.47
12/05/2025	19:46:42.347	1		63.46
			1	63.46
			1	63.46
12/05/2025	19:46:01.981	1		63.24
			1	63.24
			1	63.24
12/05/2025	19:44:58.885	1		63.23
			1	63.23
			1	63.23
12/05/2025	19:44:43.487	4		63.42
			4	63.42
			4	63.42
12/05/2025	19:43:02.355	1		63.26
			1	63.26
			1	63.26
12/05/2025	19:42:55.516	2		63.45
			2	63.45
			2	63.45
12/05/2025	19:40:39.569	6		63.46
			6	63.46
			6	63.46
12/05/2025	19:39:44.821	2		63.27
			2	63.27
			2	63.27
12/05/2025	19:39:29.221	19		63.27
			19	63.27
			19	63.27
12/05/2025	19:38:21.017	2		63.46
			2	63.46
			2	63.46
12/05/2025	19:32:25.606	3		63.28
			3	63.28
			3	63.28
12/05/2025	19:30:28.562	13		63.23
			13	63.23
			13	63.23
12/05/2025	19:29:15.602	2		63.40
			2	63.40
			2	63.40
12/05/2025	19:29:04.222	1		63.22
			1	63.22
			1	63.22
12/05/2025	19:26:17.380	4		63.37
			4	63.37
			4	63.37
12/05/2025	19:25:36.831	1		63.39
			1	63.39
			1	63.39
12/05/2025	19:25:01.013	1		63.39
			1	63.39
			1	63.39
12/05/2025	19:24:12.814	2		63.18
			2	63.18
			2	63.18
12/05/2025	19:22:35.030	3		63.18
			3	63.18
			3	63.18
12/05/2025	19:22:19.132	1		63.39
			1	63.39
			1	63.39
12/05/2025	19:19:28.573	2		63.43
			2	63.43
			2	63.43
12/05/2025	19:13:19.385	4		63.44
			4	63.44
			4	63.44
12/05/2025	19:09:42.045	7		63.49
			7	63.49
			7	63.49
12/05/2025	19:08:00.397	1		63.43
			1	63.43
			1	63.43
12/05/2025	19:07:15.917	1		63.21
			1	63.21
			1	63.21
12/05/2025	19:02:50.806	106		63.14
			106	63.14
			106	63.14
12/05/2025	19:01:32.639	1		63.15
			1	63.15
			1	63.15
12/05/2025	19:00:26.432	42		63.15
			42	63.15
			42	63.15
12/05/2025	18:56:19.810	1		63.31
			1	63.31
			1	63.31
12/05/2025	18:53:37.444	16		63.11
			16	63.11
			16	63.11
12/05/2025	18:51:22.398	5		63.08
			5	63.08
			5	63.08
12/05/2025	18:51:21.697	2		63.08
			2	63.08
			2	63.08
12/05/2025	18:51:03.787	4		63.07
			4	63.07
			4	63.07
12/05/2025	18:48:14.746	1		63.26
			1	63.26
			1	63.26
12/05/2025	18:47:26.935	1		63.23
			1	63.23
			1	63.23
12/05/2025	18:46:30.395	500		62.99
			500	62.99
			500	62.99
12/05/2025	18:46:09.950	1		62.98
			1	62.98
			1	62.98
12/05/2025	18:45:51.038	3		62.98
			3	62.98
			3	62.98
12/05/2025	18:45:00.221	1		63.17
			1	63.17
			1	63.17
12/05/2025	18:42:57.840	1		62.95
			1	62.95
			1	62.95
12/05/2025	18:42:39.714	1		63.15
			1	63.15
			1	63.15
12/05/2025	18:41:50.710	2		63.16
			2	63.16
			2	63.16
12/05/2025	18:41:03.801	1		63.16
			1	63.16
			1	63.16
12/05/2025	18:40:53.538	1		62.96
			1	62.96
			1	62.96
12/05/2025	18:39:56.574	2		62.95
			2	62.95
			2	62.95
12/05/2025	18:37:18.576	1		62.95
			1	62.95
			1	62.95
12/05/2025	18:37:17.772	14		62.95
			14	62.95
			14	62.95
12/05/2025	18:31:06.371	1		63.11
			1	63.11
			1	63.11
12/05/2025	18:29:42.552	1		63.10
			1	63.10
			1	63.10
12/05/2025	18:27:43.720	2		63.10
			2	63.10
			2	63.10
12/05/2025	18:27:21.583	3		63.12
			3	63.12
			3	63.12
12/05/2025	18:26:26.142	1		62.91
			1	62.91
			1	62.91
12/05/2025	18:26:14.979	1		62.93
			1	62.93
			1	62.93
12/05/2025	18:24:17.873	1		62.90
			1	62.90
			1	62.90
12/05/2025	18:23:42.451	1		63.10
			1	63.10
			1	63.10
12/05/2025	18:20:04.657	1		63.03
			1	63.03
			1	63.03
12/05/2025	18:19:17.863	1		63.03
			1	63.03
			1	63.03
12/05/2025	18:18:24.825	4		62.86
			4	62.86
			4	62.86
12/05/2025	18:13:03.617	1		62.79
			1	62.79
			1	62.79
12/05/2025	18:12:18.947	1		62.99
			1	62.99
			1	62.99
12/05/2025	18:09:44.886	1		62.80
			1	62.80
			1	62.80
12/05/2025	18:09:14.693	1		62.78
			1	62.78
			1	62.78
12/05/2025	18:08:13.013	1		62.79
			1	62.79
			1	62.79
12/05/2025	18:05:19.024	1		62.96
			1	62.96
			1	62.96
12/05/2025	18:04:43.395	4		62.94
			4	62.94
			4	62.94
12/05/2025	18:02:54.420	1		62.93
			1	62.93
			1	62.93
12/05/2025	18:02:20.418	1		62.71
			1	62.71
			1	62.71
12/05/2025	18:01:25.374	1		62.71
			1	62.71
			1	62.71
12/05/2025	18:01:09.379	1		62.89
			1	62.89
			1	62.89
12/05/2025	18:00:36.868	1		62.89
			1	62.89
			1	62.89
12/05/2025	17:54:58.501	12		62.75
			12	62.75
			12	62.75
12/05/2025	17:52:23.020	2		62.72
			2	62.72
			2	62.72
12/05/2025	17:49:21.383	2		62.96
			2	62.96
			2	62.96
12/05/2025	17:49:13.431	1		62.75
			1	62.75
			1	62.75
12/05/2025	17:46:57.102	3		62.77
			3	62.77
			3	62.77
12/05/2025	17:45:36.188	100		62.75
			100	62.75
			100	62.75
12/05/2025	17:43:50.869	8		62.94
			8	62.94
			8	62.94
12/05/2025	17:43:32.860	1		62.95
			1	62.95
			1	62.95
12/05/2025	17:43:22.493	1		62.94
			1	62.94
			1	62.94
12/05/2025	17:41:44.595	3		62.91
			3	62.91
			3	62.91
12/05/2025	17:40:25.525	1		62.73
			1	62.73
			1	62.73
12/05/2025	17:35:05.094	2		62.97
			2	62.97
			2	62.97
12/05/2025	17:35:02.067	1		62.76
			1	62.76
			1	62.76
12/05/2025	17:34:55.934	1		62.99
			1	62.99
			1	62.99
12/05/2025	17:34:10.453	1		62.96
			1	62.96
			1	62.96
12/05/2025	17:33:36.536	1		62.77
			1	62.77
			1	62.77
12/05/2025	17:33:23.452	1		62.78
			1	62.78
			1	62.78
12/05/2025	17:33:18.317	1		62.78
			1	62.78
			1	62.78
12/05/2025	17:32:52.059	1		63.00
			1	63.00
			1	63.00
12/05/2025	17:32:18.467	1		62.98
			1	62.98
			1	62.98
12/05/2025	17:31:59.253	1		62.98
			1	62.98
			1	62.98
12/05/2025	17:22:46.288	2		62.78
			2	62.78
			2	62.78
12/05/2025	17:22:21.434	80		62.79
			80	62.79
			80	62.79
12/05/2025	17:18:26.485	4		62.83
			4	62.83
			4	62.83
12/05/2025	17:14:37.793	1		62.85
			1	62.85
			1	62.85
12/05/2025	17:13:45.212	1		62.88
			1	62.88
			1	62.88
12/05/2025	17:12:58.325	1		62.87
			1	62.87
			1	62.87
12/05/2025	17:12:07.907	1		62.84
			1	62.84
			1	62.84
12/05/2025	17:11:22.733	3		62.86
			3	62.86
			3	62.86
12/05/2025	17:11:10.770	4		62.85
			4	62.85
			4	62.85
12/05/2025	17:10:54.779	1		62.85
			1	62.85
			1	62.85
12/05/2025	17:04:41.101	4		62.91
			4	62.91
			4	62.91
12/05/2025	17:04:35.368	26		62.91
			26	62.91
			26	62.91
12/05/2025	17:02:07.970	1		62.90
			1	62.90
			1	62.90
12/05/2025	17:00:17.431	6		62.90
			6	62.90
			6	62.90
12/05/2025	16:56:59.969	1		62.92
			1	62.92
			1	62.92
12/05/2025	16:56:54.639	1		62.94
			1	62.94
			1	62.94
12/05/2025	16:52:57.684	1		62.90
			1	62.90
			1	62.90
12/05/2025	16:52:38.563	4		62.91
			4	62.91
			4	62.91
12/05/2025	16:51:49.263	180		62.90
			180	62.90
			180	62.90
12/05/2025	16:51:49.067	1		62.89
			1	62.89
			1	62.89
12/05/2025	16:49:34.895	1		62.82
			1	62.82
			1	62.82
12/05/2025	16:47:05.429	4		62.83
			4	62.83
			4	62.83
12/05/2025	16:46:39.786	2		62.83
			2	62.83
			2	62.83
12/05/2025	16:44:43.509	1		62.77
			1	62.77
			1	62.77
12/05/2025	16:43:29.983	1		62.75
			1	62.75
			1	62.75
12/05/2025	16:43:13.779	56		62.77
			56	62.77
			56	62.77
12/05/2025	16:38:53.669	6		62.61
			6	62.61
			6	62.61
12/05/2025	16:38:33.044	2		62.62
			2	62.62
			2	62.62
12/05/2025	16:38:17.558	1		62.60
			1	62.60
			1	62.60
12/05/2025	16:37:51.002	1		62.61
			1	62.61
			1	62.61
12/05/2025	16:36:53.065	1		62.63
			1	62.63
			1	62.63
12/05/2025	16:34:31.145	823		62.65
			823	62.65
			823	62.65
12/05/2025	16:32:32.695	1		62.66
			1	62.66
			1	62.66
12/05/2025	16:29:44.841	1		62.70
			1	62.70
			1	62.70
12/05/2025	16:25:41.810	4		62.85
			4	62.85
			4	62.85
12/05/2025	16:19:17.451	5		62.87
			5	62.87
			5	62.87
12/05/2025	16:17:02.232	32		62.86
			32	62.86
			32	62.86
12/05/2025	16:16:01.065	2		62.88
			2	62.88
			2	62.88
12/05/2025	16:14:35.550	1		62.87
			1	62.87
			1	62.87
12/05/2025	16:14:32.433	1		62.85
			1	62.85
			1	62.85
12/05/2025	16:13:04.708	24		62.81
			24	62.81
			24	62.81
12/05/2025	16:12:58.570	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:10:59.324	320		62.77
			320	62.77
			320	62.77
12/05/2025	16:08:48.031	9		62.77
			9	62.77
			9	62.77
12/05/2025	16:07:40.149	4		62.81
			4	62.81
			4	62.81
12/05/2025	16:07:37.836	1		62.79
			1	62.79
			1	62.79
12/05/2025	16:06:44.630	120		62.78
			120	62.78
			120	62.78
12/05/2025	16:05:45.974	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:05:34.508	1		62.78
			1	62.78
			1	62.78
12/05/2025	16:05:33.099	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:03:52.686	1		62.74
			1	62.74
			1	62.74
12/05/2025	16:03:20.490	22		62.75
			22	62.75
			22	62.75
12/05/2025	16:02:20.429	1		62.80
			1	62.80
			1	62.80
12/05/2025	16:00:03.083	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:59:03.421	4		62.72
			4	62.72
			4	62.72
12/05/2025	15:57:55.913	16		62.77
			16	62.77
			16	62.77
12/05/2025	15:57:31.365	18		62.74
			18	62.74
			18	62.74
12/05/2025	15:57:31.265	2		62.74
			2	62.74
			2	62.74
12/05/2025	15:56:27.078	1		62.75
			1	62.75
			1	62.75
12/05/2025	15:56:21.844	1		62.78
			1	62.78
			1	62.78
12/05/2025	15:55:21.477	8		62.82
			8	62.82
			8	62.82
12/05/2025	15:52:59.664	12		62.83
			12	62.83
			12	62.83
12/05/2025	15:52:54.328	3		62.84
			3	62.84
			3	62.84
12/05/2025	15:52:15.520	14		62.80
			14	62.80
			14	62.80
12/05/2025	15:52:13.512	1		62.78
			1	62.78
			1	62.78
12/05/2025	15:49:27.839	3		62.75
			3	62.75
			3	62.75
12/05/2025	15:49:27.337	5		62.75
			5	62.75
			5	62.75
12/05/2025	15:47:35.600	2		62.70
			2	62.70
			2	62.70
12/05/2025	15:46:54.248	32		62.72
			32	62.72
			32	62.72
12/05/2025	15:46:45.185	1		62.74
			1	62.74
			1	62.74
12/05/2025	15:46:43.471	7		62.72
			7	62.72
			7	62.72
12/05/2025	15:46:41.457	1		62.72
			1	62.72
			1	62.72
12/05/2025	15:46:09.848	10 859		62.83
			10 857	62.83
			2	62.83
			10 858	62.83
			1	62.83
12/05/2025	15:45:01.393	134		62.75
			134	62.75
			134	62.75
12/05/2025	15:44:24.089	25		62.72
			25	62.72
			25	62.72
12/05/2025	15:42:40.458	4		62.72
			4	62.72
			4	62.72
12/05/2025	15:42:32.212	1		62.74
			1	62.74
			1	62.74
12/05/2025	15:42:26.784	1		62.74
			1	62.74
			1	62.74
12/05/2025	15:41:51.065	3		62.80
			3	62.80
			3	62.80
12/05/2025	15:41:04.182	4		62.80
			4	62.80
			4	62.80
12/05/2025	15:40:15.499	1		62.78
			1	62.78
			1	62.78
12/05/2025	15:39:45.811	4		62.76
			4	62.76
			4	62.76
12/05/2025	15:39:43.798	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:39:29.412	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:39:17.942	1		62.77
			1	62.77
			1	62.77
12/05/2025	15:37:21.346	1		62.76
			1	62.76
			1	62.76
12/05/2025	15:37:15.609	11		62.78
			11	62.78
			11	62.78
12/05/2025	15:36:20.904	1		62.80
			1	62.80
			1	62.80
12/05/2025	15:36:01.563	10		62.76
			10	62.76
			10	62.76
12/05/2025	15:32:11.370	3		62.78
			3	62.78
			3	62.78
12/05/2025	15:32:02.309	1		62.82
			1	62.82
			1	62.82
12/05/2025	15:30:58.517	3		63.16
			3	63.16
			3	63.16
12/05/2025	15:30:24.323	1		63.27
			1	63.27
			1	63.27
12/05/2025	15:25:05.647	3		63.02
			3	63.02
			3	63.02
12/05/2025	15:23:40.930	65		62.96
			65	62.96
			65	62.96
12/05/2025	15:23:25.962	3		62.96
			3	62.96
			3	62.96
12/05/2025	15:23:00.212	1		62.95
			1	62.95
			1	62.95
12/05/2025	15:21:33.222	5		62.96
			5	62.96
			5	62.96
12/05/2025	15:18:10.539	1		62.98
			1	62.98
			1	62.98
12/05/2025	15:16:53.893	1		63.02
			1	63.02
			1	63.02
12/05/2025	15:13:00.046	1		63.02
			1	63.02
			1	63.02
12/05/2025	15:12:53.002	3		63.01
			3	63.01
			3	63.01
12/05/2025	15:12:32.375	1		63.01
			1	63.01
			1	63.01
12/05/2025	15:12:18.893	1		63.01
			1	63.01
			1	63.01
12/05/2025	15:11:33.950	3		62.99
			3	62.99
			3	62.99
12/05/2025	15:07:11.002	1		62.94
			1	62.94
			1	62.94
12/05/2025	15:06:43.343	1		62.94
			1	62.94
			1	62.94
12/05/2025	15:05:48.917	1		62.92
			1	62.92
			1	62.92
12/05/2025	15:01:33.316	3		62.98
			3	62.98
			3	62.98
12/05/2025	15:01:13.402	2		63.01
			2	63.01
			2	63.01
12/05/2025	15:00:56.904	16		62.98
			16	62.98
			16	62.98
12/05/2025	14:59:40.545	1		62.96
			1	62.96
			1	62.96
12/05/2025	14:54:59.280	397		62.95
			397	62.95
			397	62.95
12/05/2025	14:53:58.806	24		62.97
			24	62.97
			24	62.97
12/05/2025	14:52:51.021	1		62.94
			1	62.94
			1	62.94
12/05/2025	14:51:10.546	4		62.93
			4	62.93
			4	62.93
12/05/2025	14:50:45.799	4		62.95
			4	62.95
			4	62.95
12/05/2025	14:50:45.095	2		62.95
			2	62.95
			2	62.95
12/05/2025	14:48:42.062	1		62.91
			1	62.91
			1	62.91
12/05/2025	14:48:00.818	4		62.90
			4	62.90
			4	62.90
12/05/2025	14:47:49.260	1		62.90
			1	62.90
			1	62.90
12/05/2025	14:47:17.373	1		62.92
			1	62.92
			1	62.92
12/05/2025	14:47:11.831	2		62.90
			2	62.90
			2	62.90
12/05/2025	14:46:38.540	1		62.90
			1	62.90
			1	62.90
12/05/2025	14:44:39.636	8		62.99
			8	62.99
			8	62.99
12/05/2025	14:44:23.851	2		62.97
			2	62.97
			2	62.97
12/05/2025	14:44:01.616	1		62.99
			1	62.99
			1	62.99
12/05/2025	14:42:51.015	16		62.99
			16	62.99
			16	62.99
12/05/2025	14:40:38.496	3		62.99
			3	62.99
			3	62.99
12/05/2025	14:40:35.283	2		63.01
			2	63.01
			2	63.01
12/05/2025	14:39:49.518	1		63.02
			1	63.02
			1	63.02
12/05/2025	14:39:35.030	1		62.98
			1	62.98
			1	62.98
12/05/2025	14:36:44.411	4		63.06
			4	63.06
			4	63.06
12/05/2025	14:34:55.655	1		63.08
			1	63.08
			1	63.08
12/05/2025	14:34:07.653	1		63.11
			1	63.11
			1	63.11
12/05/2025	14:33:09.313	44		63.10
			44	63.10
			44	63.10
12/05/2025	14:33:02.675	2		63.09
			2	63.09
			2	63.09
12/05/2025	14:32:42.054	2		63.10
			2	63.10
			2	63.10
12/05/2025	14:31:12.022	1		63.09
			1	63.09
			1	63.09
12/05/2025	14:28:31.512	80		63.11
			80	63.11
			80	63.11
12/05/2025	14:26:18.633	11		63.09
			11	63.09
			11	63.09
12/05/2025	14:26:07.569	1		63.11
			1	63.11
			1	63.11
12/05/2025	14:21:48.161	4		63.06
			4	63.06
			4	63.06
12/05/2025	14:20:00.933	1		63.07
			1	63.07
			1	63.07
12/05/2025	14:17:20.670	1		63.04
			1	63.04
			1	63.04
12/05/2025	14:13:27.680	80		63.04
			80	63.04
			80	63.04
12/05/2025	14:12:13.631	109		63.00
			109	63.00
			109	63.00
12/05/2025	14:11:30.593	32		63.01
			32	63.01
			32	63.01
12/05/2025	14:03:06.152	3		63.03
			3	63.03
			3	63.03
12/05/2025	14:01:54.092	5		63.04
			5	63.04
			5	63.04
12/05/2025	14:01:23.805	7		63.01
			7	63.01
			7	63.01
12/05/2025	14:00:59.742	2		62.99
			2	62.99
			2	62.99
12/05/2025	14:00:21.889	250		63.05
			250	63.05
			250	63.05
12/05/2025	14:00:21.614	3 883		63.06
			3 883	63.06
			3 883	63.06
12/05/2025	14:00:01.582	1 169		62.96
			1 169	62.96
			1 169	62.96
12/05/2025	13:55:26.893	3		62.91
			3	62.91
			3	62.91
12/05/2025	13:55:11.698	7		62.92
			7	62.92
			7	62.92
12/05/2025	13:52:16.138	1		62.94
			1	62.94
			1	62.94
12/05/2025	13:50:58.149	1		62.96
			1	62.96
			1	62.96
12/05/2025	13:46:51.077	1		63.03
			1	63.03
			1	63.03
12/05/2025	13:46:09.808	1		63.00
			1	63.00
			1	63.00
12/05/2025	13:45:42.640	3		63.00
			3	63.00
			3	63.00
12/05/2025	13:45:21.102	2		63.03
			2	63.03
			2	63.03
12/05/2025	13:43:59.295	2		63.03
			2	63.03
			2	63.03
12/05/2025	13:40:48.900	2		63.10
			2	63.10
			2	63.10
12/05/2025	13:40:35.944	1		63.08
			1	63.08
			1	63.08
12/05/2025	13:38:57.118	1		63.11
			1	63.11
			1	63.11
12/05/2025	13:36:12.222	3		63.04
			3	63.04
			3	63.04
12/05/2025	13:35:44.553	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:35:30.576	80		63.06
			80	63.06
			80	63.06
12/05/2025	13:33:16.958	1		63.03
			1	63.03
			1	63.03
12/05/2025	13:32:51.002	5		63.02
			5	63.02
			5	63.02
12/05/2025	13:27:29.740	3		63.13
			3	63.13
			3	63.13
12/05/2025	13:26:35.197	1		63.09
			1	63.09
			1	63.09
12/05/2025	13:26:32.784	1		63.11
			1	63.11
			1	63.11
12/05/2025	13:26:17.587	4		63.11
			4	63.11
			4	63.11
12/05/2025	13:26:04.099	1		63.09
			1	63.09
			1	63.09
12/05/2025	13:25:44.076	1		63.08
			1	63.08
			1	63.08
12/05/2025	13:25:23.349	8		63.07
			8	63.07
			8	63.07
12/05/2025	13:24:44.615	2		63.04
			2	63.04
			2	63.04
12/05/2025	13:24:02.947	2		63.06
			2	63.06
			2	63.06
12/05/2025	13:22:50.089	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:22:46.766	1		63.04
			1	63.04
			1	63.04
12/05/2025	13:22:27.646	3		63.03
			3	63.03
			3	63.03
12/05/2025	13:22:15.272	1		63.05
			1	63.05
			1	63.05
12/05/2025	13:21:27.280	1		63.05
			1	63.05
			1	63.05
12/05/2025	13:20:46.429	1		63.05
			1	63.05
			1	63.05
12/05/2025	13:19:18.993	3		63.02
			3	63.02
			3	63.02
12/05/2025	13:19:06.004	2		63.05
			2	63.05
			2	63.05
12/05/2025	13:18:25.253	2		63.05
			2	63.05
			2	63.05
12/05/2025	13:17:43.377	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:14:25.342	1		63.07
			1	63.07
			1	63.07
12/05/2025	13:13:50.143	1		63.06
			1	63.06
			1	63.06
12/05/2025	13:11:23.996	1		63.27
			1	63.27
			1	63.27
12/05/2025	13:11:02.687	1		63.05
			1	63.05
			1	63.05

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: 100.5553 / Ask: 100.7171
Volume: 72 461
+4.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice