Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2303

2089

100.102

Date	Time	Volume	Order Volume	Price
01/07/2025	18:30:06.619	12		100.102
			12	100.102
			12	100.102
01/07/2025	18:29:11.999	10		100.142
			10	100.142
			10	100.142
01/07/2025	18:28:55.849	8		100.106
			8	100.106
			8	100.106
01/07/2025	18:28:54.619	3		100.136
			3	100.136
			3	100.136
01/07/2025	18:28:51.297	1		100.146
			1	100.146
			1	100.146
01/07/2025	18:28:44.958	1		100.134
			1	100.134
			1	100.134
01/07/2025	18:28:21.214	2		100.126
			2	100.126
			2	100.126
01/07/2025	18:28:18.268	2		100.088
			2	100.088
			2	100.088
01/07/2025	18:27:52.502	9		100.098
			9	100.098
			9	100.098
01/07/2025	18:27:51.397	1		100.136
			1	100.136
			1	100.136
01/07/2025	18:27:11.742	3		100.088
			3	100.088
			3	100.088
01/07/2025	18:27:05.918	2		100.078
			2	100.078
			2	100.078
01/07/2025	18:26:57.656	2		100.108
			2	100.108
			2	100.108
01/07/2025	18:26:34.402	1		100.122
			1	100.122
			1	100.122
01/07/2025	18:26:08.461	2		100.12
			2	100.12
			2	100.12
01/07/2025	18:26:01.840	8		100.13
			8	100.13
			8	100.13
01/07/2025	18:25:46.093	6		100.142
			6	100.142
			6	100.142
01/07/2025	18:25:25.476	9		100.15
			9	100.15
			9	100.15
01/07/2025	18:25:08.429	1		100.158
			1	100.158
			1	100.158
01/07/2025	18:25:08.050	150		100.158
			150	100.158
			150	100.158
01/07/2025	18:24:57.759	4		100.146
			4	100.146
			4	100.146
01/07/2025	18:24:06.830	10		100.116
			10	100.116
			10	100.116
01/07/2025	18:23:59.197	10		100.112
			10	100.112
			10	100.112
01/07/2025	18:22:54.537	10		100.112
			10	100.112
			10	100.112
01/07/2025	18:22:35.954	1		100.094
			1	100.094
			1	100.094
01/07/2025	18:22:14.765	11		100.116
			11	100.116
			11	100.116
01/07/2025	18:19:03.213	50		100.144
			50	100.144
			50	100.144
01/07/2025	18:17:52.748	2		100.088
			2	100.088
			2	100.088
01/07/2025	18:17:34.579	2		100.128
			2	100.128
			2	100.128
01/07/2025	18:17:32.612	3		100.098
			3	100.098
			3	100.098
01/07/2025	18:17:29.175	4		100.088
			4	100.088
			4	100.088
01/07/2025	18:16:13.421	5		100.128
			5	100.128
			5	100.128
01/07/2025	18:16:01.370	2		100.156
			2	100.156
			2	100.156
01/07/2025	18:15:40.848	1		100.116
			1	100.116
			1	100.116
01/07/2025	18:15:08.739	1		100.156
			1	100.156
			1	100.156
01/07/2025	18:14:23.656	300		100.13
			300	100.13
			300	100.13
01/07/2025	18:11:39.197	446		100.10
			446	100.10
			446	100.10
01/07/2025	18:09:56.925	110		100.08
			110	100.08
			110	100.08
01/07/2025	18:09:31.973	85		100.014
			85	100.014
			84	100.014
			1	100.014
01/07/2025	18:09:29.803	2		100.05
			2	100.05
			2	100.05
01/07/2025	18:09:06.263	1		100.024
			1	100.024
			1	100.024
01/07/2025	18:08:53.688	1		100.046
			1	100.046
			1	100.046
01/07/2025	18:08:04.162	26		100.028
			6	100.028
			26	100.028
			20	100.028
01/07/2025	18:07:18.293	21		99.988
			21	99.988
			21	99.988
01/07/2025	18:06:55.337	3		99.982
			3	99.982
			3	99.982
01/07/2025	18:05:13.834	1		99.99
			1	99.99
			1	99.99
01/07/2025	18:05:08.814	1		99.96
			1	99.96
			1	99.96
01/07/2025	18:03:28.304	9		100.02
			9	100.02
			9	100.02
01/07/2025	18:03:04.159	4		99.99
			4	99.99
			4	99.99
01/07/2025	18:02:52.576	20		99.948
			20	99.948
			20	99.948
01/07/2025	18:01:32.195	2		99.986
			2	99.986
			2	99.986
01/07/2025	18:01:26.327	4		100.00
			4	100.00
			4	100.00
01/07/2025	18:00:59.703	3		99.956
			3	99.956
			3	99.956
01/07/2025	18:00:56.575	4		99.982
			4	99.982
			4	99.982
01/07/2025	18:00:53.674	11		99.984
			11	99.984
			11	99.984
01/07/2025	18:00:31.646	1		99.956
			1	99.956
			1	99.956
01/07/2025	18:00:31.445	610		99.92
			610	99.92
			596	99.92
			10	99.92
			4	99.92
01/07/2025	18:00:01.355	19		99.926
			19	99.926
			19	99.926
01/07/2025	17:59:32.700	1		99.922
			1	99.922
			1	99.922
01/07/2025	17:58:44.608	1		99.898
			1	99.898
			1	99.898
01/07/2025	17:58:40.188	3		99.94
			3	99.94
			3	99.94
01/07/2025	17:58:37.443	1		99.902
			1	99.902
			1	99.902
01/07/2025	17:57:57.143	5		99.926
			5	99.926
			5	99.926
01/07/2025	17:57:49.223	1		99.932
			1	99.932
			1	99.932
01/07/2025	17:57:22.139	1		99.96
			1	99.96
			1	99.96
01/07/2025	17:56:58.430	4		99.974
			4	99.974
			4	99.974
01/07/2025	17:55:48.839	19		99.97
			19	99.97
			19	99.97
01/07/2025	17:55:38.620	6		99.974
			6	99.974
			6	99.974
01/07/2025	17:55:31.941	7		99.91
			7	99.91
			7	99.91
01/07/2025	17:54:30.014	1		99.95
			1	99.95
			1	99.95
01/07/2025	17:54:05.781	4		99.934
			4	99.934
			4	99.934
01/07/2025	17:53:49.397	45		99.96
			45	99.96
			45	99.96
01/07/2025	17:53:22.887	70		99.936
			70	99.936
			70	99.936
01/07/2025	17:53:21.663	1		99.936
			1	99.936
			1	99.936
01/07/2025	17:53:16.125	9		99.966
			9	99.966
			9	99.966
01/07/2025	17:53:06.630	45		99.93
			45	99.93
			45	99.93
01/07/2025	17:52:15.940	8		99.96
			8	99.96
			8	99.96
01/07/2025	17:51:26.426	200		99.936
			200	99.936
			200	99.936
01/07/2025	17:51:15.171	15		99.946
			15	99.946
			15	99.946
01/07/2025	17:51:12.700	3		99.936
			3	99.936
			3	99.936
01/07/2025	17:50:37.418	1		99.876
			1	99.876
			1	99.876
01/07/2025	17:50:27.577	5		99.882
			5	99.882
			5	99.882
01/07/2025	17:50:14.590	1		99.872
			1	99.872
			1	99.872
01/07/2025	17:49:48.342	10		99.888
			10	99.888
			10	99.888
01/07/2025	17:49:23.000	124		99.864
			124	99.864
			124	99.864
01/07/2025	17:47:47.825	50		99.916
			50	99.916
			50	99.916
01/07/2025	17:47:46.905	3		99.88
			3	99.88
			3	99.88
01/07/2025	17:46:51.184	2		99.902
			2	99.902
			2	99.902
01/07/2025	17:46:45.146	2		99.858
			2	99.858
			2	99.858
01/07/2025	17:45:29.125	2		99.906
			2	99.906
			2	99.906
01/07/2025	17:44:53.423	1		99.878
			1	99.878
			1	99.878
01/07/2025	17:44:19.113	3		99.822
			3	99.822
			3	99.822
01/07/2025	17:43:59.602	10		99.872
			10	99.872
			10	99.872
01/07/2025	17:43:34.169	20		99.886
			20	99.886
			20	99.886
01/07/2025	17:43:15.638	1		99.88
			1	99.88
			1	99.88
01/07/2025	17:42:31.652	60		99.846
			60	99.846
			60	99.846
01/07/2025	17:42:03.717	1		99.874
			1	99.874
			1	99.874
01/07/2025	17:41:29.048	5		99.89
			5	99.89
			5	99.89
01/07/2025	17:41:18.684	5		99.824
			5	99.824
			5	99.824
01/07/2025	17:41:04.411	10		99.886
			10	99.886
			10	99.886
01/07/2025	17:40:43.852	1		99.866
			1	99.866
			1	99.866
01/07/2025	17:40:14.678	4		99.876
			4	99.876
			4	99.876
01/07/2025	17:40:05.921	2		99.94
			2	99.94
			2	99.94
01/07/2025	17:39:51.021	3		99.912
			3	99.912
			3	99.912
01/07/2025	17:39:21.565	3		99.942
			3	99.942
			3	99.942
01/07/2025	17:38:47.721	74		99.942
			74	99.942
			74	99.942
01/07/2025	17:38:43.857	2		99.952
			2	99.952
			2	99.952
01/07/2025	17:37:35.534	1		99.918
			1	99.918
			1	99.918
01/07/2025	17:36:53.923	5		99.962
			5	99.962
			5	99.962
01/07/2025	17:36:30.551	5		99.98
			5	99.98
			5	99.98
01/07/2025	17:36:12.536	2		99.952
			2	99.952
			2	99.952
01/07/2025	17:35:42.904	6		100.03
			6	100.03
			6	100.03
01/07/2025	17:34:54.576	10		99.98
			10	99.98
			10	99.98
01/07/2025	17:34:50.016	10		100.016
			10	100.016
			10	100.016
01/07/2025	17:34:20.200	140		100.014
			140	100.014
			140	100.014
01/07/2025	17:33:57.461	2		100.006
			2	100.006
			2	100.006
01/07/2025	17:33:20.140	1		99.976
			1	99.976
			1	99.976
01/07/2025	17:33:19.737	1		100.014
			1	100.014
			1	100.014
01/07/2025	17:32:24.725	1		100.018
			1	100.018
			1	100.018
01/07/2025	17:32:16.160	25		100.026
			25	100.026
			25	100.026
01/07/2025	17:31:36.803	45		100.066
			45	100.066
			45	100.066
01/07/2025	17:31:03.054	4		100.034
			4	100.034
			4	100.034
01/07/2025	17:29:58.343	2		100.006
			2	100.006
			2	100.006
01/07/2025	17:29:58.189	1		100.038
			1	100.038
			1	100.038
01/07/2025	17:29:54.362	340		100.038
			340	100.038
			340	100.038
01/07/2025	17:29:49.923	1		100.038
			1	100.038
			1	100.038
01/07/2025	17:29:46.067	3		100.034
			3	100.034
			3	100.034
01/07/2025	17:29:15.924	2		100.024
			2	100.024
			2	100.024
01/07/2025	17:29:00.577	10		100.038
			10	100.038
			10	100.038
01/07/2025	17:28:42.150	2		100.068
			2	100.068
			2	100.068
01/07/2025	17:28:35.304	5		100.068
			5	100.068
			5	100.068
01/07/2025	17:28:28.354	1		100.046
			1	100.046
			1	100.046
01/07/2025	17:28:02.335	5		100.05
			5	100.05
			5	100.05
01/07/2025	17:27:55.879	17		100.036
			17	100.036
			17	100.036
01/07/2025	17:27:54.274	1		100.054
			1	100.054
			1	100.054
01/07/2025	17:26:56.026	50		99.998
			50	99.998
			50	99.998
01/07/2025	17:26:44.759	10		100.024
			10	100.024
			10	100.024
01/07/2025	17:26:41.374	317		100.00
			2	100.00
			62	100.00
			100	100.00
			315	100.00
			18	100.00
			120	100.00
			17	100.00
01/07/2025	17:26:40.228	1		100.018
			1	100.018
			1	100.018
01/07/2025	17:26:09.046	3		99.982
			3	99.982
			3	99.982
01/07/2025	17:26:00.205	10		99.982
			10	99.982
			10	99.982
01/07/2025	17:25:16.437	4		99.978
			4	99.978
			4	99.978
01/07/2025	17:25:15.409	50		99.978
			50	99.978
			50	99.978
01/07/2025	17:24:55.072	1		99.956
			1	99.956
			1	99.956
01/07/2025	17:24:38.711	20		99.95
			20	99.95
			20	99.95
01/07/2025	17:24:00.882	2		99.938
			2	99.938
			2	99.938
01/07/2025	17:23:49.213	20		99.916
			20	99.916
			20	99.916
01/07/2025	17:23:16.121	40		99.924
			40	99.924
			40	99.924
01/07/2025	17:23:11.840	1		99.946
			1	99.946
			1	99.946
01/07/2025	17:23:05.727	3		99.948
			3	99.948
			3	99.948
01/07/2025	17:22:23.122	13		99.886
			13	99.886
			13	99.886
01/07/2025	17:22:09.933	1		99.932
			1	99.932
			1	99.932
01/07/2025	17:22:07.334	51		99.878
			51	99.878
			51	99.878
01/07/2025	17:21:25.135	3		99.874
			3	99.874
			3	99.874
01/07/2025	17:21:13.927	30		99.846
			30	99.846
			30	99.846
01/07/2025	17:21:13.374	1		99.87
			1	99.87
			1	99.87
01/07/2025	17:19:21.224	62		99.832
			62	99.832
			62	99.832
01/07/2025	17:19:12.078	3		99.822
			3	99.822
			3	99.822
01/07/2025	17:18:36.867	1		99.834
			1	99.834
			1	99.834
01/07/2025	17:18:27.328	4		99.838
			4	99.838
			4	99.838
01/07/2025	17:18:16.032	2		99.846
			2	99.846
			2	99.846
01/07/2025	17:17:12.436	100		99.822
			100	99.822
			100	99.822
01/07/2025	17:15:55.401	50		99.814
			50	99.814
			50	99.814
01/07/2025	17:15:39.511	1		99.814
			1	99.814
			1	99.814
01/07/2025	17:15:21.897	2		99.802
			2	99.802
			2	99.802
01/07/2025	17:14:57.130	5		99.782
			5	99.782
			5	99.782
01/07/2025	17:14:45.287	1		99.794
			1	99.794
			1	99.794
01/07/2025	17:14:42.171	4		99.80
			4	99.80
			4	99.80
01/07/2025	17:13:48.981	1		99.776
			1	99.776
			1	99.776
01/07/2025	17:12:42.995	150		99.808
			150	99.808
			150	99.808
01/07/2025	17:11:21.961	9		99.81
			9	99.81
			9	99.81
01/07/2025	17:10:41.730	1		99.81
			1	99.81
			1	99.81
01/07/2025	17:10:36.892	2 500		99.80
			2 500	99.80
			2 500	99.80
01/07/2025	17:10:33.309	1		99.812
			1	99.812
			1	99.812
01/07/2025	17:10:14.157	3		99.81
			3	99.81
			3	99.81
01/07/2025	17:10:06.302	3		99.852
			3	99.852
			3	99.852
01/07/2025	17:09:36.541	1		99.832
			1	99.832
			1	99.832
01/07/2025	17:09:26.429	118		99.802
			118	99.802
			118	99.802
01/07/2025	17:09:15.606	5		99.79
			5	99.79
			5	99.79
01/07/2025	17:09:10.735	20		99.826
			20	99.826
			20	99.826
01/07/2025	17:09:07.563	7		99.826
			7	99.826
			7	99.826
01/07/2025	17:08:58.611	1		99.818
			1	99.818
			1	99.818
01/07/2025	17:08:52.288	10		99.82
			10	99.82
			10	99.82
01/07/2025	17:08:51.369	350		99.792
			350	99.792
			350	99.792
01/07/2025	17:08:48.246	3		99.812
			3	99.812
			3	99.812
01/07/2025	17:08:15.153	40		99.85
			40	99.85
			40	99.85
01/07/2025	17:07:03.599	100		99.962
			100	99.962
			100	99.962
01/07/2025	17:06:52.411	5		99.95
			5	99.95
			5	99.95
01/07/2025	17:06:49.401	1		99.93
			1	99.93
			1	99.93
01/07/2025	17:06:03.497	3		99.994
			3	99.994
			3	99.994
01/07/2025	17:05:15.366	5		99.964
			5	99.964
			5	99.964
01/07/2025	17:04:52.480	10		99.97
			10	99.97
			10	99.97
01/07/2025	17:04:49.295	1		99.974
			1	99.974
			1	99.974
01/07/2025	17:04:34.490	10		99.952
			10	99.952
			10	99.952
01/07/2025	17:03:39.893	7		99.944
			7	99.944
			7	99.944
01/07/2025	17:03:16.353	11		99.956
			11	99.956
			11	99.956
01/07/2025	17:03:11.951	1		99.948
			1	99.948
			1	99.948
01/07/2025	17:03:04.298	10		99.946
			10	99.946
			10	99.946
01/07/2025	17:02:53.826	150		99.924
			150	99.924
			150	99.924
01/07/2025	17:02:27.455	20		99.934
			20	99.934
			20	99.934
01/07/2025	17:02:09.642	2		99.936
			2	99.936
			2	99.936
01/07/2025	17:01:34.387	12		99.89
			12	99.89
			12	99.89
01/07/2025	17:01:20.122	9		99.878
			9	99.878
			9	99.878
01/07/2025	17:01:19.784	5		99.878
			5	99.878
			5	99.878
01/07/2025	17:00:48.726	6		99.848
			5	99.848
			1	99.848
			6	99.848
01/07/2025	17:00:08.972	5		99.862
			5	99.862
			5	99.862
01/07/2025	17:00:00.522	9		99.866
			9	99.866
			9	99.866
01/07/2025	16:59:54.987	2		99.866
			2	99.866
			2	99.866
01/07/2025	16:59:12.319	1		99.858
			1	99.858
			1	99.858
01/07/2025	16:59:02.161	3		99.86
			3	99.86
			3	99.86
01/07/2025	16:58:43.007	8		99.856
			8	99.856
			8	99.856
01/07/2025	16:58:30.286	1		99.876
			1	99.876
			1	99.876
01/07/2025	16:58:15.804	1		99.894
			1	99.894
			1	99.894
01/07/2025	16:58:09.343	4		99.916
			4	99.916
			4	99.916
01/07/2025	16:57:15.454	15		99.89
			15	99.89
			15	99.89
01/07/2025	16:57:07.641	1		99.886
			1	99.886
			1	99.886
01/07/2025	16:56:37.301	1		99.864
			1	99.864
			1	99.864
01/07/2025	16:56:33.871	50		99.86
			50	99.86
			50	99.86
01/07/2025	16:56:24.380	2		99.886
			2	99.886
			2	99.886
01/07/2025	16:56:21.920	8		99.886
			8	99.886
			8	99.886
01/07/2025	16:55:38.899	5		99.868
			5	99.868
			5	99.868
01/07/2025	16:55:30.009	4		99.872
			4	99.872
			4	99.872
01/07/2025	16:55:22.162	5		99.882
			5	99.882
			5	99.882
01/07/2025	16:55:18.688	2 387		99.86
			2 387	99.86
			2 387	99.86
01/07/2025	16:55:00.396	1		99.822
			1	99.822
			1	99.822
01/07/2025	16:54:40.319	2		99.852
			2	99.852
			2	99.852
01/07/2025	16:53:21.913	2		99.824
			2	99.824
			2	99.824
01/07/2025	16:53:14.332	2 000		99.814
			2 000	99.814
			2 000	99.814
01/07/2025	16:53:02.798	6		99.822
			6	99.822
			6	99.822
01/07/2025	16:52:11.536	85		99.824
			85	99.824
			85	99.824
01/07/2025	16:50:36.023	60		99.824
			60	99.824
			60	99.824
01/07/2025	16:50:26.439	1		99.814
			1	99.814
			1	99.814
01/07/2025	16:50:08.054	8		99.856
			8	99.856
			8	99.856
01/07/2025	16:50:01.151	10		99.834
			10	99.834
			10	99.834
01/07/2025	16:49:07.683	2		99.884
			2	99.884
			2	99.884
01/07/2025	16:48:47.938	1		99.88
			1	99.88
			1	99.88
01/07/2025	16:48:26.018	100		99.868
			100	99.868
			100	99.868
01/07/2025	16:47:46.458	2		99.834
			2	99.834
			2	99.834
01/07/2025	16:47:04.947	76		99.784
			76	99.784
			76	99.784
01/07/2025	16:46:43.002	14		99.80
			14	99.80
			3	99.80
			11	99.80
01/07/2025	16:46:19.626	7		99.83
			7	99.83
			7	99.83
01/07/2025	16:45:45.083	21		99.84
			21	99.84
			21	99.84
01/07/2025	16:45:43.657	4		99.844
			4	99.844
			4	99.844
01/07/2025	16:44:58.232	4		99.866
			4	99.866
			4	99.866
01/07/2025	16:44:25.639	1		99.882
			1	99.882
			1	99.882
01/07/2025	16:44:22.726	21		99.888
			21	99.888
			21	99.888
01/07/2025	16:43:54.845	3		99.886
			3	99.886
			3	99.886
01/07/2025	16:43:52.790	460		99.906
			460	99.906
			460	99.906
01/07/2025	16:43:36.534	3		99.914
			3	99.914
			3	99.914
01/07/2025	16:43:31.601	3		99.918
			3	99.918
			3	99.918
01/07/2025	16:42:40.676	3		99.908
			3	99.908
			3	99.908
01/07/2025	16:42:32.637	3		99.896
			3	99.896
			3	99.896
01/07/2025	16:42:31.478	20		99.90
			20	99.90
			20	99.90
01/07/2025	16:42:30.313	10		99.90
			10	99.90
			10	99.90
01/07/2025	16:42:25.210	2		99.904
			2	99.904
			2	99.904
01/07/2025	16:42:03.426	1		99.908
			1	99.908
			1	99.908
01/07/2025	16:41:45.517	1		99.924
			1	99.924
			1	99.924
01/07/2025	16:41:01.734	4		99.878
			4	99.878
			4	99.878
01/07/2025	16:41:01.599	5		99.908
			5	99.908
			5	99.908
01/07/2025	16:40:55.295	4		99.912
			4	99.912
			4	99.912
01/07/2025	16:39:51.414	4		99.906
			4	99.906
			4	99.906
01/07/2025	16:38:51.083	3		99.906
			3	99.906
			3	99.906
01/07/2025	16:38:33.633	50		99.91
			50	99.91
			50	99.91
01/07/2025	16:38:25.385	5		99.902
			5	99.902
			5	99.902
01/07/2025	16:38:19.884	10		99.90
			10	99.90
			10	99.90
01/07/2025	16:38:05.298	1		99.896
			1	99.896
			1	99.896
01/07/2025	16:37:51.969	21		99.894
			21	99.894
			21	99.894
01/07/2025	16:37:42.966	1		99.898
			1	99.898
			1	99.898
01/07/2025	16:37:22.485	35		99.90
			35	99.90
			35	99.90
01/07/2025	16:36:56.410	15		99.95
			15	99.95
			15	99.95
01/07/2025	16:36:24.719	3		99.938
			3	99.938
			3	99.938
01/07/2025	16:36:22.690	5		99.916
			5	99.916
			5	99.916
01/07/2025	16:35:45.835	8		99.896
			8	99.896
			8	99.896
01/07/2025	16:35:40.803	55		99.914
			55	99.914
			55	99.914
01/07/2025	16:35:10.558	1		99.872
			1	99.872
			1	99.872
01/07/2025	16:35:07.460	3		99.888
			3	99.888
			3	99.888
01/07/2025	16:34:57.270	2		99.856
			2	99.856
			2	99.856
01/07/2025	16:34:57.171	6		99.88
			6	99.88
			6	99.88
01/07/2025	16:34:55.358	5		99.856
			5	99.856
			5	99.856
01/07/2025	16:34:52.274	206		99.854
			206	99.854
			206	99.854
01/07/2025	16:34:43.290	1		99.874
			1	99.874
			1	99.874
01/07/2025	16:34:41.664	20		99.878
			20	99.878
			20	99.878
01/07/2025	16:34:09.633	24		99.854
			24	99.854
			24	99.854
01/07/2025	16:34:02.096	10		99.872
			10	99.872
			10	99.872
01/07/2025	16:32:38.951	1		99.918
			1	99.918
			1	99.918
01/07/2025	16:32:22.811	4		99.93
			4	99.93
			4	99.93
01/07/2025	16:32:13.651	1		99.95
			1	99.95
			1	99.95
01/07/2025	16:32:09.729	3		99.95
			3	99.95
			3	99.95
01/07/2025	16:31:35.319	11		99.914
			11	99.914
			11	99.914
01/07/2025	16:31:28.469	2		99.904
			2	99.904
			2	99.904
01/07/2025	16:31:23.406	66		99.88
			66	99.88
			66	99.88
01/07/2025	16:31:19.115	5		99.908
			5	99.908
			5	99.908
01/07/2025	16:29:35.084	66		99.87
			66	99.87
			66	99.87
01/07/2025	16:28:40.948	3		99.85
			3	99.85
			3	99.85
01/07/2025	16:26:48.987	4		99.84
			4	99.84
			4	99.84
01/07/2025	16:25:21.491	40		99.864
			40	99.864
			40	99.864
01/07/2025	16:24:06.161	3		99.894
			3	99.894
			3	99.894
01/07/2025	16:23:45.529	2		99.862
			2	99.862
			2	99.862
01/07/2025	16:22:39.916	1		99.878
			1	99.878
			1	99.878
01/07/2025	16:22:18.154	1		99.862
			1	99.862
			1	99.862
01/07/2025	16:22:03.146	82		99.89
			41	99.89
			82	99.89
			41	99.89
01/07/2025	16:21:59.764	17		99.888
			17	99.888
			17	99.888
01/07/2025	16:21:52.921	2		99.908
			2	99.908
			2	99.908
01/07/2025	16:21:37.879	3		99.932
			3	99.932
			3	99.932
01/07/2025	16:21:11.075	100		99.92
			100	99.92
			100	99.92
01/07/2025	16:20:56.747	10		99.948
			10	99.948
			10	99.948
01/07/2025	16:20:29.874	1		99.946
			1	99.946
			1	99.946
01/07/2025	16:20:21.769	10		99.956
			10	99.956
			10	99.956
01/07/2025	16:19:53.019	150		99.982
			150	99.982
			150	99.982
01/07/2025	16:18:59.598	203		99.976
			203	99.976
			203	99.976
01/07/2025	16:18:45.788	10		99.976
			10	99.976
			10	99.976
01/07/2025	16:18:00.571	9		99.968
			9	99.968
			9	99.968
01/07/2025	16:14:44.675	40		99.954
			40	99.954
			40	99.954
01/07/2025	16:14:44.201	100		99.964
			100	99.964
			100	99.964
01/07/2025	16:14:12.523	2		99.984
			2	99.984
			2	99.984
01/07/2025	16:14:00.231	2		99.966
			2	99.966
			2	99.966
01/07/2025	16:13:09.731	51		99.946
			51	99.946
			51	99.946
01/07/2025	16:12:48.881	3		99.944
			3	99.944
			3	99.944
01/07/2025	16:12:06.413	6		99.932
			6	99.932
			6	99.932
01/07/2025	16:11:09.450	210		99.914
			210	99.914
			210	99.914
01/07/2025	16:11:01.843	7		99.896
			7	99.896
			7	99.896
01/07/2025	16:10:49.221	26		99.896
			26	99.896
			26	99.896
01/07/2025	16:10:45.254	49		99.89
			49	99.89
			49	99.89
01/07/2025	16:10:06.553	1		99.94
			1	99.94
			1	99.94
01/07/2025	16:09:43.484	100		99.922
			100	99.922
			100	99.922
01/07/2025	16:09:30.989	2		99.91
			2	99.91
			2	99.91
01/07/2025	16:09:30.735	2		99.926
			2	99.926
			2	99.926
01/07/2025	16:09:28.071	2		99.93
			2	99.93
			2	99.93
01/07/2025	16:09:15.130	3		99.91
			3	99.91
			3	99.91
01/07/2025	16:08:50.873	3		99.904
			3	99.904
			3	99.904

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: 100.64 / Ask: 100.7408
Volume: 19 886
+0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
01/07/2025 @ 18:30:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice