Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

4901

4208

103.23

Date	Time	Volume	Order Volume	Price
04/08/2025	21:22:02.007	1		103.23
			1	103.23
			1	103.23
04/08/2025	21:21:40.177	50		103.206
			50	103.206
			50	103.206
04/08/2025	21:20:13.844	35		103.196
			35	103.196
			35	103.196
04/08/2025	21:18:37.764	96		103.194
			96	103.194
			96	103.194
04/08/2025	21:18:16.727	11		103.214
			11	103.214
			11	103.214
04/08/2025	21:17:54.055	10		103.212
			10	103.212
			10	103.212
04/08/2025	21:17:19.959	2		103.234
			2	103.234
			2	103.234
04/08/2025	21:16:57.070	53		103.20
			53	103.20
			53	103.20
04/08/2025	21:16:51.038	4		103.166
			4	103.166
			4	103.166
04/08/2025	21:16:30.216	1		103.196
			1	103.196
			1	103.196
04/08/2025	21:16:28.251	2		103.194
			2	103.194
			2	103.194
04/08/2025	21:13:19.767	50		103.134
			1	103.134
			29	103.134
			20	103.134
			50	103.134
04/08/2025	21:12:37.015	20		103.152
			20	103.152
			20	103.152
04/08/2025	21:11:30.840	30		103.142
			30	103.142
			30	103.142
04/08/2025	21:10:42.610	4		103.128
			4	103.128
			4	103.128
04/08/2025	21:08:45.967	1 000		103.12
			1 000	103.12
			1 000	103.12
04/08/2025	21:04:42.300	2		103.108
			2	103.108
			2	103.108
04/08/2025	21:04:22.359	10		103.134
			10	103.134
			10	103.134
04/08/2025	21:03:55.036	180		103.112
			180	103.112
			180	103.112
04/08/2025	21:03:35.103	2		103.13
			2	103.13
			2	103.13
04/08/2025	21:02:38.777	100		103.13
			100	103.13
			100	103.13
04/08/2025	21:02:13.512	30		103.146
			30	103.146
			30	103.146
04/08/2025	21:02:12.405	1		103.112
			1	103.112
			1	103.112
04/08/2025	21:00:47.462	37		103.154
			37	103.154
			37	103.154
04/08/2025	21:00:24.287	1		103.116
			1	103.116
			1	103.116
04/08/2025	21:00:17.615	10		103.122
			10	103.122
			10	103.122
04/08/2025	20:59:46.075	144		103.154
			144	103.154
			144	103.154
04/08/2025	20:59:33.184	2		103.12
			2	103.12
			2	103.12
04/08/2025	20:58:39.251	8		103.13
			8	103.13
			8	103.13
04/08/2025	20:58:12.180	71		103.134
			71	103.134
			71	103.134
04/08/2025	20:58:08.423	3		103.13
			3	103.13
			3	103.13
04/08/2025	20:57:42.499	87		103.132
			87	103.132
			87	103.132
04/08/2025	20:57:24.643	10		103.112
			10	103.112
			10	103.112
04/08/2025	20:57:22.596	106		103.118
			106	103.118
			106	103.118
04/08/2025	20:57:07.832	7		103.138
			7	103.138
			7	103.138
04/08/2025	20:56:42.830	1 000		103.152
			1 000	103.152
			1 000	103.152
04/08/2025	20:56:09.328	1		103.138
			1	103.138
			1	103.138
04/08/2025	20:55:40.139	1		103.098
			1	103.098
			1	103.098
04/08/2025	20:55:10.023	10		103.136
			10	103.136
			10	103.136
04/08/2025	20:53:57.840	9		103.108
			9	103.108
			9	103.108
04/08/2025	20:53:05.448	9		103.136
			9	103.136
			9	103.136
04/08/2025	20:52:28.467	10		103.13
			10	103.13
			10	103.13
04/08/2025	20:52:19.607	96		103.13
			96	103.13
			96	103.13
04/08/2025	20:52:09.555	1		103.122
			1	103.122
			1	103.122
04/08/2025	20:51:43.822	1		103.11
			1	103.11
			1	103.11
04/08/2025	20:51:33.568	31		103.112
			31	103.112
			31	103.112
04/08/2025	20:51:25.884	1		103.076
			1	103.076
			1	103.076
04/08/2025	20:51:20.234	1		103.072
			1	103.072
			1	103.072
04/08/2025	20:50:36.367	40		103.12
			40	103.12
			40	103.12
04/08/2025	20:49:22.023	2		103.116
			2	103.116
			2	103.116
04/08/2025	20:49:21.914	5		103.116
			5	103.116
			5	103.116
04/08/2025	20:49:16.983	7		103.12
			7	103.12
			7	103.12
04/08/2025	20:49:11.625	10		103.09
			10	103.09
			10	103.09
04/08/2025	20:48:49.924	1		103.116
			1	103.116
			1	103.116
04/08/2025	20:47:02.264	2		103.12
			2	103.12
			2	103.12
04/08/2025	20:46:39.020	20		103.092
			20	103.092
			20	103.092
04/08/2025	20:45:59.961	27		103.144
			27	103.144
			27	103.144
04/08/2025	20:45:42.902	2		103.142
			2	103.142
			2	103.142
04/08/2025	20:45:33.072	200		103.136
			200	103.136
			200	103.136
04/08/2025	20:43:48.939	2		103.136
			2	103.136
			2	103.136
04/08/2025	20:43:39.065	4		103.128
			4	103.128
			4	103.128
04/08/2025	20:43:14.296	5		103.138
			5	103.138
			5	103.138
04/08/2025	20:42:51.345	2		103.142
			2	103.142
			2	103.142
04/08/2025	20:42:27.830	87		103.134
			87	103.134
			87	103.134
04/08/2025	20:41:48.409	14		103.162
			14	103.162
			14	103.162
04/08/2025	20:41:27.555	10		103.17
			10	103.17
			10	103.17
04/08/2025	20:41:18.267	3		103.138
			3	103.138
			3	103.138
04/08/2025	20:41:09.714	5		103.168
			5	103.168
			5	103.168
04/08/2025	20:40:59.756	35		103.16
			35	103.16
			35	103.16
04/08/2025	20:40:10.816	10		103.17
			10	103.17
			10	103.17
04/08/2025	20:39:43.602	1		103.178
			1	103.178
			1	103.178
04/08/2025	20:39:16.971	5		103.168
			5	103.168
			5	103.168
04/08/2025	20:39:01.742	1		103.156
			1	103.156
			1	103.156
04/08/2025	20:38:40.669	1		103.166
			1	103.166
			1	103.166
04/08/2025	20:38:25.666	5		103.166
			5	103.166
			5	103.166
04/08/2025	20:38:21.845	27		103.17
			27	103.17
			27	103.17
04/08/2025	20:37:40.699	1		103.154
			1	103.154
			1	103.154
04/08/2025	20:37:31.065	1		103.166
			1	103.166
			1	103.166
04/08/2025	20:36:47.743	1		103.196
			1	103.196
			1	103.196
04/08/2025	20:36:30.331	50		103.172
			50	103.172
			50	103.172
04/08/2025	20:36:19.461	1		103.148
			1	103.148
			1	103.148
04/08/2025	20:36:11.306	1		103.14
			1	103.14
			1	103.14
04/08/2025	20:35:48.090	1		103.148
			1	103.148
			1	103.148
04/08/2025	20:35:42.916	1		103.158
			1	103.158
			1	103.158
04/08/2025	20:35:22.140	10		103.172
			10	103.172
			10	103.172
04/08/2025	20:35:09.407	2		103.16
			2	103.16
			2	103.16
04/08/2025	20:34:22.701	1		103.178
			1	103.178
			1	103.178
04/08/2025	20:34:22.617	1		103.178
			1	103.178
			1	103.178
04/08/2025	20:34:21.309	1		103.146
			1	103.146
			1	103.146
04/08/2025	20:33:57.240	41		103.144
			41	103.144
			41	103.144
04/08/2025	20:33:49.214	10		103.168
			10	103.168
			10	103.168
04/08/2025	20:33:41.573	1		103.128
			1	103.128
			1	103.128
04/08/2025	20:33:26.157	10		103.156
			10	103.156
			10	103.156
04/08/2025	20:33:06.044	5		103.114
			5	103.114
			5	103.114
04/08/2025	20:32:38.768	2		103.134
			2	103.134
			2	103.134
04/08/2025	20:32:36.866	7		103.108
			7	103.108
			7	103.108
04/08/2025	20:32:21.946	24		103.14
			24	103.14
			24	103.14
04/08/2025	20:32:14.513	1		103.14
			1	103.14
			1	103.14
04/08/2025	20:32:01.551	5		103.142
			5	103.142
			5	103.142
04/08/2025	20:31:17.750	3		103.09
			3	103.09
			3	103.09
04/08/2025	20:31:12.211	1		103.116
			1	103.116
			1	103.116
04/08/2025	20:30:35.671	1		103.106
			1	103.106
			1	103.106
04/08/2025	20:30:18.768	18		103.104
			18	103.104
			18	103.104
04/08/2025	20:30:10.705	5		103.07
			5	103.07
			5	103.07
04/08/2025	20:30:09.703	1		103.10
			1	103.10
			1	103.10
04/08/2025	20:30:02.354	79		103.102
			79	103.102
			79	103.102
04/08/2025	20:29:56.973	100		103.104
			100	103.104
			100	103.104
04/08/2025	20:29:49.424	30		103.10
			30	103.10
			30	103.10
04/08/2025	20:29:22.112	200		103.098
			200	103.098
			200	103.098
04/08/2025	20:29:18.432	14		103.096
			14	103.096
			14	103.096
04/08/2025	20:29:15.564	7		103.094
			7	103.094
			7	103.094
04/08/2025	20:29:13.851	2		103.096
			2	103.096
			2	103.096
04/08/2025	20:28:48.888	3		103.076
			3	103.076
			3	103.076
04/08/2025	20:28:42.348	3		103.076
			3	103.076
			3	103.076
04/08/2025	20:28:34.096	1		103.104
			1	103.104
			1	103.104
04/08/2025	20:28:15.269	5		103.102
			5	103.102
			5	103.102
04/08/2025	20:27:20.326	1		103.096
			1	103.096
			1	103.096
04/08/2025	20:26:34.741	4		103.072
			4	103.072
			4	103.072
04/08/2025	20:26:12.556	75		103.096
			75	103.096
			75	103.096
04/08/2025	20:25:54.815	13		103.062
			13	103.062
			13	103.062
04/08/2025	20:24:27.970	14		103.072
			14	103.072
			14	103.072
04/08/2025	20:24:22.274	14		103.036
			14	103.036
			14	103.036
04/08/2025	20:24:11.245	1		103.072
			1	103.072
			1	103.072
04/08/2025	20:23:01.807	20		103.088
			20	103.088
			20	103.088
04/08/2025	20:21:59.439	3		103.088
			3	103.088
			3	103.088
04/08/2025	20:21:48.748	3		103.10
			3	103.10
			3	103.10
04/08/2025	20:21:27.418	11		103.096
			11	103.096
			11	103.096
04/08/2025	20:21:08.696	1		103.116
			1	103.116
			1	103.116
04/08/2025	20:21:02.319	251		103.09
			251	103.09
			251	103.09
04/08/2025	20:20:54.027	60		103.092
			60	103.092
			60	103.092
04/08/2025	20:20:45.222	9		103.11
			9	103.11
			9	103.11
04/08/2025	20:19:03.928	97		103.084
			97	103.084
			97	103.084
04/08/2025	20:19:02.874	2		103.078
			2	103.078
			2	103.078
04/08/2025	20:17:50.349	10		103.036
			10	103.036
			10	103.036
04/08/2025	20:17:48.758	194		103.066
			194	103.066
			194	103.066
04/08/2025	20:17:36.611	2		103.076
			2	103.076
			2	103.076
04/08/2025	20:17:01.582	5		103.066
			5	103.066
			5	103.066
04/08/2025	20:16:40.286	1		103.064
			1	103.064
			1	103.064
04/08/2025	20:16:27.540	2		103.054
			2	103.054
			2	103.054
04/08/2025	20:16:08.583	104		103.034
			104	103.034
			104	103.034
04/08/2025	20:15:32.953	42		103.032
			42	103.032
			42	103.032
04/08/2025	20:14:47.468	7		103.064
			7	103.064
			7	103.064
04/08/2025	20:14:32.255	4		103.062
			4	103.062
			4	103.062
04/08/2025	20:14:05.879	20		103.052
			20	103.052
			20	103.052
04/08/2025	20:13:38.452	50		103.058
			50	103.058
			50	103.058
04/08/2025	20:13:26.658	130		103.044
			130	103.044
			130	103.044
04/08/2025	20:13:25.859	4		103.074
			4	103.074
			4	103.074
04/08/2025	20:12:49.519	3		103.062
			3	103.062
			3	103.062
04/08/2025	20:12:30.300	11		103.084
			11	103.084
			11	103.084
04/08/2025	20:12:20.301	300		103.096
			300	103.096
			300	103.096
04/08/2025	20:12:16.838	5		103.10
			5	103.10
			5	103.10
04/08/2025	20:12:10.472	1		103.096
			1	103.096
			1	103.096
04/08/2025	20:11:47.679	121		103.116
			121	103.116
			121	103.116
04/08/2025	20:11:43.632	1		103.108
			1	103.108
			1	103.108
04/08/2025	20:10:44.943	10		103.07
			10	103.07
			10	103.07
04/08/2025	20:10:39.774	67		103.092
			67	103.092
			67	103.092
04/08/2025	20:10:00.447	24		103.08
			24	103.08
			24	103.08
04/08/2025	20:09:24.240	47		103.098
			47	103.098
			47	103.098
04/08/2025	20:09:12.215	2		103.112
			2	103.112
			2	103.112
04/08/2025	20:08:51.745	3		103.09
			3	103.09
			3	103.09
04/08/2025	20:08:22.092	1		103.122
			1	103.122
			1	103.122
04/08/2025	20:07:23.017	1		103.108
			1	103.108
			1	103.108
04/08/2025	20:06:59.582	100		103.11
			100	103.11
			100	103.11
04/08/2025	20:06:51.560	4		103.118
			4	103.118
			4	103.118
04/08/2025	20:06:49.641	2		103.122
			2	103.122
			2	103.122
04/08/2025	20:06:47.591	4		103.09
			4	103.09
			4	103.09
04/08/2025	20:06:38.031	3		103.13
			3	103.13
			3	103.13
04/08/2025	20:06:24.958	1		103.13
			1	103.13
			1	103.13
04/08/2025	20:06:22.239	1		103.132
			1	103.132
			1	103.132
04/08/2025	20:06:18.332	1		103.094
			1	103.094
			1	103.094
04/08/2025	20:05:45.526	2		103.102
			2	103.102
			2	103.102
04/08/2025	20:05:42.657	4		103.13
			4	103.13
			4	103.13
04/08/2025	20:05:19.203	19		103.114
			19	103.114
			19	103.114
04/08/2025	20:05:11.076	10		103.114
			10	103.114
			10	103.114
04/08/2025	20:05:10.202	1		103.118
			1	103.118
			1	103.118
04/08/2025	20:04:53.097	101		103.122
			101	103.122
			101	103.122
04/08/2025	20:04:50.904	3		103.09
			3	103.09
			3	103.09
04/08/2025	20:04:46.035	1		103.118
			1	103.118
			1	103.118
04/08/2025	20:04:12.596	60		103.106
			60	103.106
			60	103.106
04/08/2025	20:04:07.859	1		103.098
			1	103.098
			1	103.098
04/08/2025	20:03:53.524	19		103.084
			19	103.084
			19	103.084
04/08/2025	20:03:38.991	17		103.056
			17	103.056
			17	103.056
04/08/2025	20:03:36.769	8		103.052
			8	103.052
			8	103.052
04/08/2025	20:03:26.560	2		103.052
			2	103.052
			2	103.052
04/08/2025	20:03:08.011	2		103.072
			2	103.072
			2	103.072
04/08/2025	20:03:00.490	49		103.09
			49	103.09
			49	103.09
04/08/2025	20:02:51.954	97		103.094
			97	103.094
			97	103.094
04/08/2025	20:02:31.676	58		103.084
			58	103.084
			58	103.084
04/08/2025	20:02:07.485	1		103.086
			1	103.086
			1	103.086
04/08/2025	20:01:36.007	1		103.084
			1	103.084
			1	103.084
04/08/2025	20:01:33.752	5		103.084
			5	103.084
			5	103.084
04/08/2025	20:00:55.075	120		103.108
			120	103.108
			120	103.108
04/08/2025	20:00:50.402	4		103.076
			4	103.076
			4	103.076
04/08/2025	19:59:21.369	1		103.066
			1	103.066
			1	103.066
04/08/2025	19:59:20.583	20		103.064
			20	103.064
			20	103.064
04/08/2025	19:59:15.340	24		103.068
			24	103.068
			24	103.068
04/08/2025	19:59:09.446	47		103.07
			47	103.07
			47	103.07
04/08/2025	19:59:05.052	1		103.068
			1	103.068
			1	103.068
04/08/2025	19:58:55.394	2		103.04
			2	103.04
			2	103.04
04/08/2025	19:58:44.970	9		103.072
			9	103.072
			9	103.072
04/08/2025	19:58:29.215	3		103.04
			3	103.04
			3	103.04
04/08/2025	19:58:25.094	1		103.068
			1	103.068
			1	103.068
04/08/2025	19:58:12.425	19		103.036
			19	103.036
			19	103.036
04/08/2025	19:57:53.894	2		103.07
			2	103.07
			2	103.07
04/08/2025	19:57:18.772	1		103.066
			1	103.066
			1	103.066
04/08/2025	19:56:48.980	3		103.04
			3	103.04
			3	103.04
04/08/2025	19:56:39.889	6		103.066
			6	103.066
			6	103.066
04/08/2025	19:56:37.818	1		103.066
			1	103.066
			1	103.066
04/08/2025	19:56:35.199	5		103.056
			5	103.056
			5	103.056
04/08/2025	19:56:33.692	7		103.058
			7	103.058
			7	103.058
04/08/2025	19:56:08.837	1		103.05
			1	103.05
			1	103.05
04/08/2025	19:55:37.706	40		103.07
			40	103.07
			40	103.07
04/08/2025	19:54:28.245	3		103.112
			3	103.112
			3	103.112
04/08/2025	19:54:22.715	20		103.108
			20	103.108
			20	103.108
04/08/2025	19:53:01.885	18		103.062
			18	103.062
			18	103.062
04/08/2025	19:52:51.264	2		103.098
			2	103.098
			2	103.098
04/08/2025	19:52:06.840	1		103.092
			1	103.092
			1	103.092
04/08/2025	19:51:48.478	18		103.094
			18	103.094
			18	103.094
04/08/2025	19:51:29.675	10		103.074
			10	103.074
			10	103.074
04/08/2025	19:51:16.003	1		103.08
			1	103.08
			1	103.08
04/08/2025	19:51:00.025	3		103.084
			3	103.084
			3	103.084
04/08/2025	19:50:38.064	50		103.062
			50	103.062
			50	103.062
04/08/2025	19:50:11.941	9		103.112
			9	103.112
			9	103.112
04/08/2025	19:49:19.602	3		103.058
			3	103.058
			3	103.058
04/08/2025	19:49:16.192	120		103.08
			120	103.08
			120	103.08
04/08/2025	19:49:04.133	20		103.08
			20	103.08
			20	103.08
04/08/2025	19:48:56.660	4		103.076
			4	103.076
			4	103.076
04/08/2025	19:48:52.552	8		103.084
			8	103.084
			8	103.084
04/08/2025	19:48:47.310	1		103.084
			1	103.084
			1	103.084
04/08/2025	19:48:42.571	1		103.084
			1	103.084
			1	103.084
04/08/2025	19:48:21.675	29		103.026
			29	103.026
			29	103.026
04/08/2025	19:47:55.457	1		103.046
			1	103.046
			1	103.046
04/08/2025	19:47:52.160	40		103.026
			40	103.026
			40	103.026
04/08/2025	19:47:42.774	15		103.046
			15	103.046
			15	103.046
04/08/2025	19:47:33.131	5		103.05
			5	103.05
			5	103.05
04/08/2025	19:47:23.356	2		103.10
			2	103.10
			2	103.10
04/08/2025	19:47:09.648	500		103.14
			500	103.14
			500	103.14
04/08/2025	19:46:53.952	20		103.134
			20	103.134
			20	103.134
04/08/2025	19:46:31.865	8		103.146
			8	103.146
			8	103.146
04/08/2025	19:46:27.988	48		103.178
			48	103.178
			48	103.178
04/08/2025	19:45:59.162	3		103.176
			3	103.176
			3	103.176
04/08/2025	19:44:36.769	290		103.168
			290	103.168
			290	103.168
04/08/2025	19:43:07.674	4		103.194
			4	103.194
			4	103.194
04/08/2025	19:42:31.890	7		103.188
			7	103.188
			7	103.188
04/08/2025	19:42:24.347	1		103.19
			1	103.19
			1	103.19
04/08/2025	19:41:59.940	1		103.174
			1	103.174
			1	103.174
04/08/2025	19:41:54.994	45		103.174
			45	103.174
			45	103.174
04/08/2025	19:40:50.320	1		103.158
			1	103.158
			1	103.158
04/08/2025	19:40:36.908	5		103.166
			5	103.166
			5	103.166
04/08/2025	19:40:36.630	150		103.198
			150	103.198
			150	103.198
04/08/2025	19:40:36.554	10		103.198
			10	103.198
			10	103.198
04/08/2025	19:39:53.270	2		103.222
			2	103.222
			2	103.222
04/08/2025	19:39:20.350	4		103.222
			4	103.222
			4	103.222
04/08/2025	19:38:50.788	12		103.214
			12	103.214
			12	103.214
04/08/2025	19:38:47.153	1		103.208
			1	103.208
			1	103.208
04/08/2025	19:38:26.015	1		103.204
			1	103.204
			1	103.204
04/08/2025	19:37:48.572	3		103.158
			3	103.158
			3	103.158
04/08/2025	19:37:47.332	58		103.192
			58	103.192
			58	103.192
04/08/2025	19:37:16.873	1		103.196
			1	103.196
			1	103.196
04/08/2025	19:37:13.356	40		103.20
			40	103.20
			40	103.20
04/08/2025	19:36:50.748	350		103.198
			350	103.198
			350	103.198
04/08/2025	19:36:43.785	193		103.186
			193	103.186
			193	103.186
04/08/2025	19:36:20.398	2		103.188
			2	103.188
			2	103.188
04/08/2025	19:36:03.398	4		103.184
			4	103.184
			4	103.184
04/08/2025	19:36:02.599	24		103.184
			24	103.184
			24	103.184
04/08/2025	19:35:52.479	7		103.186
			7	103.186
			7	103.186
04/08/2025	19:35:52.018	5		103.186
			5	103.186
			5	103.186
04/08/2025	19:35:02.925	9		103.216
			9	103.216
			9	103.216
04/08/2025	19:34:59.099	7		103.182
			7	103.182
			7	103.182
04/08/2025	19:34:50.971	4		103.22
			4	103.22
			4	103.22
04/08/2025	19:34:46.669	13		103.186
			13	103.186
			13	103.186
04/08/2025	19:34:41.293	15		103.19
			15	103.19
			15	103.19
04/08/2025	19:33:33.283	10		103.202
			10	103.202
			10	103.202
04/08/2025	19:33:26.109	1		103.212
			1	103.212
			1	103.212
04/08/2025	19:33:25.417	13		103.212
			13	103.212
			13	103.212
04/08/2025	19:31:12.245	2		103.182
			2	103.182
			2	103.182
04/08/2025	19:31:03.587	5		103.188
			5	103.188
			5	103.188
04/08/2025	19:31:01.176	1		103.15
			1	103.15
			1	103.15
04/08/2025	19:29:14.038	60		103.146
			60	103.146
			60	103.146
04/08/2025	19:28:33.945	48		103.154
			48	103.154
			48	103.154
04/08/2025	19:28:33.482	4		103.154
			4	103.154
			4	103.154
04/08/2025	19:28:25.004	10		103.186
			10	103.186
			10	103.186
04/08/2025	19:26:09.338	5		103.154
			5	103.154
			5	103.154
04/08/2025	19:25:53.559	10		103.164
			10	103.164
			10	103.164
04/08/2025	19:25:37.381	10		103.132
			10	103.132
			10	103.132
04/08/2025	19:25:16.043	80		103.176
			80	103.176
			80	103.176
04/08/2025	19:25:04.262	4		103.146
			4	103.146
			4	103.146
04/08/2025	19:24:47.823	1		103.172
			1	103.172
			1	103.172
04/08/2025	19:24:39.770	3		103.172
			3	103.172
			3	103.172
04/08/2025	19:24:08.975	300		103.124
			300	103.124
			300	103.124
04/08/2025	19:23:26.318	1		103.126
			1	103.126
			1	103.126
04/08/2025	19:23:03.769	1		103.152
			1	103.152
			1	103.152
04/08/2025	19:22:46.930	42		103.146
			42	103.146
			42	103.146
04/08/2025	19:22:00.585	10		103.126
			10	103.126
			10	103.126
04/08/2025	19:21:57.554	5		103.154
			5	103.154
			5	103.154
04/08/2025	19:21:36.817	49		103.16
			49	103.16
			49	103.16
04/08/2025	19:21:26.724	4		103.166
			4	103.166
			4	103.166
04/08/2025	19:20:54.239	10		103.164
			10	103.164
			10	103.164
04/08/2025	19:20:52.428	7		103.162
			7	103.162
			7	103.162
04/08/2025	19:20:48.429	100		103.132
			100	103.132
			100	103.132
04/08/2025	19:20:47.646	3		103.162
			3	103.162
			3	103.162
04/08/2025	19:20:14.845	48		103.16
			48	103.16
			48	103.16
04/08/2025	19:19:47.737	73		103.188
			73	103.188
			73	103.188
04/08/2025	19:19:34.974	138		103.188
			138	103.188
			138	103.188
04/08/2025	19:19:20.133	1		103.19
			1	103.19
			1	103.19
04/08/2025	19:18:44.276	1		103.20
			1	103.20
			1	103.20
04/08/2025	19:18:06.072	252		103.194
			252	103.194
			252	103.194
04/08/2025	19:18:03.973	11		103.198
			11	103.198
			11	103.198
04/08/2025	19:17:57.929	51		103.19
			51	103.19
			51	103.19
04/08/2025	19:17:50.876	1		103.154
			1	103.154
			1	103.154
04/08/2025	19:17:45.489	20		103.192
			20	103.192
			20	103.192
04/08/2025	19:17:34.347	48		103.206
			48	103.206
			48	103.206
04/08/2025	19:17:19.174	1		103.22
			1	103.22
			1	103.22
04/08/2025	19:17:16.953	20		103.22
			20	103.22
			20	103.22
04/08/2025	19:16:25.580	95		103.204
			95	103.204
			95	103.204
04/08/2025	19:15:52.907	14		103.21
			14	103.21
			14	103.21
04/08/2025	19:15:18.079	4		103.18
			4	103.18
			4	103.18
04/08/2025	19:15:13.482	150		103.222
			150	103.222
			150	103.222
04/08/2025	19:15:12.536	4		103.222
			4	103.222
			4	103.222
04/08/2025	19:15:11.026	3		103.222
			3	103.222
			3	103.222
04/08/2025	19:15:01.726	300		103.226
			300	103.226
			300	103.226
04/08/2025	19:15:00.011	6		103.20
			6	103.20
			6	103.20
04/08/2025	19:13:39.065	5		103.234
			5	103.234
			5	103.234
04/08/2025	19:13:29.777	8		103.196
			8	103.196
			8	103.196
04/08/2025	19:13:18.969	10		103.232
			10	103.232
			10	103.232
04/08/2025	19:12:58.417	8		103.216
			8	103.216
			8	103.216
04/08/2025	19:11:35.319	7		103.224
			7	103.224
			7	103.224
04/08/2025	19:11:23.934	32		103.23
			32	103.23
			32	103.23
04/08/2025	19:11:09.812	133		103.20
			103	103.20
			30	103.20
			133	103.20
04/08/2025	19:10:45.031	5		103.226
			5	103.226
			5	103.226
04/08/2025	19:10:26.612	1		103.208
			1	103.208
			1	103.208
04/08/2025	19:10:24.829	3		103.208
			3	103.208
			3	103.208
04/08/2025	19:10:06.876	50		103.208
			50	103.208
			50	103.208

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: 104.5316 / Ask: 104.6304
Volume: 47 115
+1.40%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 21:22:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice