Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1053

903

104.13

Date	Time	Volume	Order Volume	Price
12/08/2025	11:52:12.317	1		104.13
			1	104.13
			1	104.13
12/08/2025	11:52:03.841	4		104.134
			4	104.134
			4	104.134
12/08/2025	11:51:10.118	15		104.134
			15	104.134
			15	104.134
12/08/2025	11:50:56.804	2		104.122
			2	104.122
			2	104.122
12/08/2025	11:50:19.944	1		104.138
			1	104.138
			1	104.138
12/08/2025	11:49:36.349	19		104.124
			19	104.124
			19	104.124
12/08/2025	11:49:26.479	45		104.124
			45	104.124
			45	104.124
12/08/2025	11:48:41.554	1		104.126
			1	104.126
			1	104.126
12/08/2025	11:48:36.123	1		104.132
			1	104.132
			1	104.132
12/08/2025	11:48:17.000	1		104.144
			1	104.144
			1	104.144
12/08/2025	11:47:45.009	14		104.124
			14	104.124
			14	104.124
12/08/2025	11:47:31.008	1		104.124
			1	104.124
			1	104.124
12/08/2025	11:47:23.667	1		104.124
			1	104.124
			1	104.124
12/08/2025	11:47:15.189	22		104.112
			22	104.112
			22	104.112
12/08/2025	11:44:32.176	8		104.096
			8	104.096
			8	104.096
12/08/2025	11:44:31.456	8		104.096
			8	104.096
			8	104.096
12/08/2025	11:44:27.974	96		104.108
			96	104.108
			96	104.108
12/08/2025	11:44:09.617	90		104.096
			90	104.096
			90	104.096
12/08/2025	11:43:57.741	125		104.092
			125	104.092
			125	104.092
12/08/2025	11:43:43.874	7		104.108
			7	104.108
			7	104.108
12/08/2025	11:43:15.163	75		104.108
			75	104.108
			75	104.108
12/08/2025	11:43:12.654	25		104.108
			25	104.108
			25	104.108
12/08/2025	11:43:02.117	10		104.108
			5	104.108
			10	104.108
			5	104.108
12/08/2025	11:42:05.927	7		104.092
			7	104.092
			7	104.092
12/08/2025	11:41:38.832	2		104.086
			2	104.086
			2	104.086
12/08/2025	11:41:38.312	7		104.086
			7	104.086
			7	104.086
12/08/2025	11:41:23.635	775		104.086
			775	104.086
			775	104.086
12/08/2025	11:41:08.215	1		104.082
			1	104.082
			1	104.082
12/08/2025	11:40:43.447	28		104.094
			28	104.094
			28	104.094
12/08/2025	11:40:13.456	16		104.086
			16	104.086
			16	104.086
12/08/2025	11:39:36.217	1		104.092
			1	104.092
			1	104.092
12/08/2025	11:39:25.121	14		104.092
			14	104.092
			14	104.092
12/08/2025	11:38:41.693	353		104.092
			353	104.092
			353	104.092
12/08/2025	11:38:37.082	2		104.092
			2	104.092
			2	104.092
12/08/2025	11:38:09.655	90		104.082
			90	104.082
			90	104.082
12/08/2025	11:37:56.117	10		104.094
			10	104.094
			10	104.094
12/08/2025	11:37:25.931	12		104.092
			12	104.092
			12	104.092
12/08/2025	11:37:15.876	2		104.098
			2	104.098
			2	104.098
12/08/2025	11:36:37.910	4		104.114
			4	104.114
			4	104.114
12/08/2025	11:36:01.485	11		104.098
			11	104.098
			11	104.098
12/08/2025	11:35:53.258	10		104.104
			10	104.104
			10	104.104
12/08/2025	11:35:24.170	30		104.088
			30	104.088
			30	104.088
12/08/2025	11:34:45.179	110		104.072
			110	104.072
			110	104.072
12/08/2025	11:34:38.279	3		104.084
			3	104.084
			3	104.084
12/08/2025	11:34:22.524	5		104.094
			5	104.094
			5	104.094
12/08/2025	11:34:20.216	161		104.094
			161	104.094
			161	104.094
12/08/2025	11:34:03.847	172		104.098
			172	104.098
			172	104.098
12/08/2025	11:33:10.252	100		104.108
			100	104.108
			100	104.108
12/08/2025	11:33:03.308	3		104.108
			3	104.108
			3	104.108
12/08/2025	11:33:02.580	9		104.108
			9	104.108
			9	104.108
12/08/2025	11:33:00.872	50		104.108
			50	104.108
			50	104.108
12/08/2025	11:32:56.863	38		104.108
			38	104.108
			38	104.108
12/08/2025	11:32:44.546	2		104.096
			2	104.096
			2	104.096
12/08/2025	11:32:12.742	77		104.086
			77	104.086
			77	104.086
12/08/2025	11:31:58.433	1		104.108
			1	104.108
			1	104.108
12/08/2025	11:31:28.239	105		104.114
			105	104.114
			105	104.114
12/08/2025	11:31:01.078	100		104.096
			100	104.096
			100	104.096
12/08/2025	11:30:15.010	2		104.114
			2	104.114
			2	104.114
12/08/2025	11:29:49.795	100		104.086
			100	104.086
			100	104.086
12/08/2025	11:29:49.233	123		104.086
			123	104.086
			123	104.086
12/08/2025	11:28:55.183	18		104.076
			18	104.076
			18	104.076
12/08/2025	11:28:41.843	3		104.076
			3	104.076
			3	104.076
12/08/2025	11:28:41.243	1		104.098
			1	104.098
			1	104.098
12/08/2025	11:28:31.080	1		104.094
			1	104.094
			1	104.094
12/08/2025	11:28:25.545	3		104.094
			3	104.094
			3	104.094
12/08/2025	11:28:23.140	200		104.094
			200	104.094
			200	104.094
12/08/2025	11:27:57.809	10		104.098
			10	104.098
			10	104.098
12/08/2025	11:27:57.211	15		104.076
			15	104.076
			15	104.076
12/08/2025	11:27:33.330	1		104.098
			1	104.098
			1	104.098
12/08/2025	11:27:16.072	18		104.076
			18	104.076
			18	104.076
12/08/2025	11:26:55.552	300		104.094
			300	104.094
			300	104.094
12/08/2025	11:26:27.795	19		104.088
			19	104.088
			19	104.088
12/08/2025	11:25:52.600	4		104.064
			4	104.064
			4	104.064
12/08/2025	11:25:44.817	10		104.064
			10	104.064
			10	104.064
12/08/2025	11:25:29.558	29		104.052
			29	104.052
			29	104.052
12/08/2025	11:24:50.472	10		104.054
			10	104.054
			10	104.054
12/08/2025	11:24:33.419	40		104.058
			40	104.058
			40	104.058
12/08/2025	11:24:24.552	48		104.065
			48	104.065
			48	104.065
12/08/2025	11:23:58.511	2		104.072
			2	104.072
			2	104.072
12/08/2025	11:22:56.801	80		104.074
			80	104.074
			80	104.074
12/08/2025	11:22:53.333	48		104.074
			48	104.074
			48	104.074
12/08/2025	11:22:42.591	5		104.068
			5	104.068
			5	104.068
12/08/2025	11:22:19.973	19		104.064
			19	104.064
			19	104.064
12/08/2025	11:21:39.648	1		104.064
			1	104.064
			1	104.064
12/08/2025	11:21:32.407	10		104.064
			10	104.064
			10	104.064
12/08/2025	11:20:45.869	1		104.046
			1	104.046
			1	104.046
12/08/2025	11:20:31.222	5		104.046
			5	104.046
			5	104.046
12/08/2025	11:20:25.331	60		104.046
			60	104.046
			60	104.046
12/08/2025	11:19:56.762	1		104.058
			1	104.058
			1	104.058
12/08/2025	11:18:49.640	13		104.064
			13	104.064
			13	104.064
12/08/2025	11:18:36.979	20		104.064
			20	104.064
			20	104.064
12/08/2025	11:18:13.651	2		104.048
			2	104.048
			2	104.048
12/08/2025	11:17:15.953	15		104.044
			15	104.044
			15	104.044
12/08/2025	11:16:47.618	1		104.022
			1	104.022
			1	104.022
12/08/2025	11:16:43.696	2		104.022
			2	104.022
			2	104.022
12/08/2025	11:16:31.711	24		104.038
			24	104.038
			24	104.038
12/08/2025	11:16:11.705	10		104.064
			10	104.064
			10	104.064
12/08/2025	11:15:56.811	10		104.064
			10	104.064
			10	104.064
12/08/2025	11:15:52.046	89		104.046
			89	104.046
			89	104.046
12/08/2025	11:14:57.568	3		104.048
			3	104.048
			3	104.048
12/08/2025	11:14:09.838	10		104.036
			10	104.036
			10	104.036
12/08/2025	11:13:57.556	111		104.054
			111	104.054
			111	104.054
12/08/2025	11:13:52.126	1		104.036
			1	104.036
			1	104.036
12/08/2025	11:13:39.028	1		104.044
			1	104.044
			1	104.044
12/08/2025	11:13:35.707	30		104.032
			30	104.032
			30	104.032
12/08/2025	11:13:11.078	1		104.026
			1	104.026
			1	104.026
12/08/2025	11:12:16.811	5		104.044
			5	104.044
			5	104.044
12/08/2025	11:11:52.200	22		104.048
			22	104.048
			22	104.048
12/08/2025	11:11:39.273	27		104.048
			27	104.048
			27	104.048
12/08/2025	11:11:36.077	300		104.032
			300	104.032
			300	104.032
12/08/2025	11:11:17.891	5		104.046
			5	104.046
			5	104.046
12/08/2025	11:11:01.844	100		104.058
			100	104.058
			100	104.058
12/08/2025	11:10:40.143	3		104.058
			3	104.058
			3	104.058
12/08/2025	11:10:36.284	40		104.064
			40	104.064
			40	104.064
12/08/2025	11:10:16.034	1		104.064
			1	104.064
			1	104.064
12/08/2025	11:09:05.308	1		104.058
			1	104.058
			1	104.058
12/08/2025	11:08:09.614	2		104.058
			2	104.058
			2	104.058
12/08/2025	11:08:06.393	3		104.042
			3	104.042
			3	104.042
12/08/2025	11:07:42.334	1		104.058
			1	104.058
			1	104.058
12/08/2025	11:07:36.895	1		104.058
			1	104.058
			1	104.058
12/08/2025	11:07:00.164	5		104.05
			5	104.05
			5	104.05
12/08/2025	11:06:59.853	5		104.046
			5	104.046
			5	104.046
12/08/2025	11:05:17.457	5		104.026
			5	104.026
			5	104.026
12/08/2025	11:05:13.513	20		104.026
			20	104.026
			20	104.026
12/08/2025	11:04:36.623	5		104.048
			5	104.048
			5	104.048
12/08/2025	11:04:00.462	8		104.026
			8	104.026
			8	104.026
12/08/2025	11:03:40.576	10		104.032
			10	104.032
			10	104.032
12/08/2025	11:03:25.220	20		104.044
			20	104.044
			20	104.044
12/08/2025	11:02:57.224	203		104.034
			203	104.034
			203	104.034
12/08/2025	11:01:13.013	113		104.028
			113	104.028
			113	104.028
12/08/2025	11:01:05.918	4		104.006
			4	104.006
			4	104.006
12/08/2025	11:00:53.253	5		104.014
			5	104.014
			5	104.014
12/08/2025	11:00:15.605	96		104.034
			96	104.034
			96	104.034
12/08/2025	11:00:13.636	17		104.034
			17	104.034
			17	104.034
12/08/2025	11:00:02.223	1		104.048
			1	104.048
			1	104.048
12/08/2025	10:59:49.642	32		104.022
			32	104.022
			32	104.022
12/08/2025	10:59:27.435	112		104.028
			112	104.028
			112	104.028
12/08/2025	10:58:16.277	10		104.028
			10	104.028
			10	104.028
12/08/2025	10:58:15.973	15		104.016
			15	104.016
			15	104.016
12/08/2025	10:58:13.834	4		104.016
			4	104.016
			4	104.016
12/08/2025	10:57:55.307	1		104.018
			1	104.018
			1	104.018
12/08/2025	10:57:54.907	3		104.006
			3	104.006
			3	104.006
12/08/2025	10:57:31.878	97		104.014
			97	104.014
			97	104.014
12/08/2025	10:56:55.521	50		104.018
			50	104.018
			50	104.018
12/08/2025	10:56:28.040	5		104.024
			5	104.024
			5	104.024
12/08/2025	10:56:27.952	6		104.024
			6	104.024
			6	104.024
12/08/2025	10:56:08.785	1		104.018
			1	104.018
			1	104.018
12/08/2025	10:55:44.403	900		104.028
			900	104.028
			900	104.028
12/08/2025	10:55:34.902	4		104.024
			4	104.024
			4	104.024
12/08/2025	10:54:51.814	2		104.044
			2	104.044
			2	104.044
12/08/2025	10:54:28.088	13		104.044
			13	104.044
			13	104.044
12/08/2025	10:52:46.454	3		104.034
			3	104.034
			3	104.034
12/08/2025	10:52:43.027	1		104.038
			1	104.038
			1	104.038
12/08/2025	10:52:40.672	4		104.038
			4	104.038
			4	104.038
12/08/2025	10:51:58.811	4		104.016
			4	104.016
			4	104.016
12/08/2025	10:51:41.844	2		104.034
			2	104.034
			2	104.034
12/08/2025	10:51:14.038	9		104.026
			9	104.026
			9	104.026
12/08/2025	10:50:58.260	5		104.032
			5	104.032
			5	104.032
12/08/2025	10:50:42.033	17		104.032
			17	104.032
			17	104.032
12/08/2025	10:49:44.540	20		104.058
			20	104.058
			20	104.058
12/08/2025	10:48:48.059	1		104.054
			1	104.054
			1	104.054
12/08/2025	10:48:41.399	75		104.054
			75	104.054
			55	104.054
			20	104.054
12/08/2025	10:48:40.226	42		104.036
			42	104.036
			42	104.036
12/08/2025	10:48:33.704	3		104.036
			3	104.036
			3	104.036
12/08/2025	10:48:00.969	9		104.036
			9	104.036
			9	104.036
12/08/2025	10:47:48.571	3		104.026
			3	104.026
			3	104.026
12/08/2025	10:47:20.288	2		104.028
			2	104.028
			2	104.028
12/08/2025	10:46:56.679	100		104.028
			100	104.028
			100	104.028
12/08/2025	10:46:53.247	28		104.028
			28	104.028
			28	104.028
12/08/2025	10:46:51.300	1		104.028
			1	104.028
			1	104.028
12/08/2025	10:46:42.045	1		104.028
			1	104.028
			1	104.028
12/08/2025	10:46:40.101	2		104.028
			2	104.028
			2	104.028
12/08/2025	10:46:30.397	5		104.03
			5	104.03
			5	104.03
12/08/2025	10:46:05.278	1		104.048
			1	104.048
			1	104.048
12/08/2025	10:45:42.139	4		104.038
			4	104.038
			4	104.038
12/08/2025	10:45:13.728	16		104.022
			16	104.022
			16	104.022
12/08/2025	10:45:00.434	1		104.038
			1	104.038
			1	104.038
12/08/2025	10:44:59.012	20		104.038
			20	104.038
			20	104.038
12/08/2025	10:44:37.251	1		104.038
			1	104.038
			1	104.038
12/08/2025	10:44:33.593	28		104.022
			28	104.022
			28	104.022
12/08/2025	10:43:19.849	96		104.044
			96	104.044
			96	104.044
12/08/2025	10:42:45.758	1		104.058
			1	104.058
			1	104.058
12/08/2025	10:42:17.476	1		104.064
			1	104.064
			1	104.064
12/08/2025	10:41:47.277	5		104.056
			5	104.056
			5	104.056
12/08/2025	10:41:36.547	9		104.064
			9	104.064
			9	104.064
12/08/2025	10:41:28.737	55		104.064
			55	104.064
			55	104.064
12/08/2025	10:41:26.157	20		104.056
			20	104.056
			20	104.056
12/08/2025	10:41:21.967	1		104.064
			1	104.064
			1	104.064
12/08/2025	10:41:20.760	9		104.064
			9	104.064
			9	104.064
12/08/2025	10:41:10.622	230		104.064
			230	104.064
			230	104.064
12/08/2025	10:40:27.391	3		104.042
			3	104.042
			3	104.042
12/08/2025	10:40:19.348	1		104.054
			1	104.054
			1	104.054
12/08/2025	10:40:05.747	1		104.036
			1	104.036
			1	104.036
12/08/2025	10:39:50.519	130		104.036
			130	104.036
			130	104.036
12/08/2025	10:39:44.654	144		104.054
			144	104.054
			144	104.054
12/08/2025	10:39:40.604	8		104.036
			8	104.036
			8	104.036
12/08/2025	10:38:45.751	28		104.058
			28	104.058
			28	104.058
12/08/2025	10:38:33.680	1		104.058
			1	104.058
			1	104.058
12/08/2025	10:38:30.358	3		104.058
			3	104.058
			3	104.058
12/08/2025	10:38:28.249	2		104.058
			2	104.058
			2	104.058
12/08/2025	10:37:03.107	480		104.054
			480	104.054
			480	104.054
12/08/2025	10:35:36.329	97		104.038
			97	104.038
			97	104.038
12/08/2025	10:35:15.742	5		104.044
			5	104.044
			5	104.044
12/08/2025	10:34:57.808	20		104.022
			20	104.022
			20	104.022
12/08/2025	10:34:34.871	4		104.044
			4	104.044
			4	104.044
12/08/2025	10:34:25.585	2		104.048
			2	104.048
			2	104.048
12/08/2025	10:34:04.505	1		104.048
			1	104.048
			1	104.048
12/08/2025	10:33:52.218	1		104.044
			1	104.044
			1	104.044
12/08/2025	10:33:48.551	3		104.026
			3	104.026
			3	104.026
12/08/2025	10:33:43.020	1		104.038
			1	104.038
			1	104.038
12/08/2025	10:33:12.376	19		104.02
			19	104.02
			19	104.02
12/08/2025	10:33:04.059	2		104.028
			2	104.028
			2	104.028
12/08/2025	10:32:33.370	1		104.028
			1	104.028
			1	104.028
12/08/2025	10:31:50.978	1		104.038
			1	104.038
			1	104.038
12/08/2025	10:31:33.968	6		104.026
			6	104.026
			6	104.026
12/08/2025	10:31:29.741	4		104.048
			4	104.048
			4	104.048
12/08/2025	10:30:56.870	25		104.048
			25	104.048
			25	104.048
12/08/2025	10:30:50.041	1		104.048
			1	104.048
			1	104.048
12/08/2025	10:30:49.838	5		104.044
			5	104.044
			5	104.044
12/08/2025	10:29:52.684	14		104.012
			14	104.012
			14	104.012
12/08/2025	10:29:47.852	57		104.018
			57	104.018
			57	104.018
12/08/2025	10:29:38.849	1		104.006
			1	104.006
			1	104.006
12/08/2025	10:29:33.968	2		104.024
			2	104.024
			2	104.024
12/08/2025	10:29:11.129	2		104.024
			2	104.024
			2	104.024
12/08/2025	10:29:02.730	48		104.024
			48	104.024
			48	104.024
12/08/2025	10:28:49.323	30		104.024
			30	104.024
			30	104.024
12/08/2025	10:28:45.594	3		104.012
			3	104.012
			3	104.012
12/08/2025	10:27:35.745	178		104.002
			178	104.002
			178	104.002
12/08/2025	10:27:32.807	1		104.018
			1	104.018
			1	104.018
12/08/2025	10:26:40.035	25		104.028
			25	104.028
			25	104.028
12/08/2025	10:26:39.576	1		104.016
			1	104.016
			1	104.016
12/08/2025	10:25:00.500	1		104.04
			1	104.04
			1	104.04
12/08/2025	10:24:57.249	33		104.044
			33	104.044
			33	104.044
12/08/2025	10:24:25.513	500		104.054
			500	104.054
			500	104.054
12/08/2025	10:23:36.657	50		104.058
			50	104.058
			50	104.058
12/08/2025	10:22:36.007	22		104.032
			22	104.032
			22	104.032
12/08/2025	10:22:28.732	5		104.032
			5	104.032
			5	104.032
12/08/2025	10:22:09.806	10		104.044
			10	104.044
			10	104.044
12/08/2025	10:21:55.785	1		104.048
			1	104.048
			1	104.048
12/08/2025	10:20:07.724	29		104.064
			29	104.064
			29	104.064
12/08/2025	10:19:57.064	2		104.054
			2	104.054
			2	104.054
12/08/2025	10:18:53.369	10		104.044
			10	104.044
			10	104.044
12/08/2025	10:17:44.400	500		104.064
			500	104.064
			500	104.064
12/08/2025	10:17:08.326	2		104.078
			2	104.078
			2	104.078
12/08/2025	10:15:10.026	5		104.042
			5	104.042
			5	104.042
12/08/2025	10:15:07.789	155		104.042
			155	104.042
			155	104.042
12/08/2025	10:14:33.977	15		104.064
			15	104.064
			15	104.064
12/08/2025	10:14:25.458	20		104.078
			20	104.078
			20	104.078
12/08/2025	10:14:20.720	3		104.068
			3	104.068
			3	104.068
12/08/2025	10:14:19.439	1		104.068
			1	104.068
			1	104.068
12/08/2025	10:14:14.791	3		104.068
			3	104.068
			3	104.068
12/08/2025	10:14:10.397	96		104.056
			96	104.056
			96	104.056
12/08/2025	10:14:05.580	298		104.058
			298	104.058
			298	104.058
12/08/2025	10:14:02.270	1 000		104.06
			1 000	104.06
			1 000	104.06
12/08/2025	10:13:14.539	1		104.074
			1	104.074
			1	104.074
12/08/2025	10:12:37.312	5		104.074
			5	104.074
			5	104.074
12/08/2025	10:12:33.586	1		104.062
			1	104.062
			1	104.062
12/08/2025	10:12:31.159	34		104.078
			34	104.078
			34	104.078
12/08/2025	10:12:13.864	1		104.068
			1	104.068
			1	104.068
12/08/2025	10:11:59.269	8		104.052
			8	104.052
			8	104.052
12/08/2025	10:11:54.389	30		104.062
			30	104.062
			30	104.062
12/08/2025	10:11:25.991	35		104.088
			35	104.088
			35	104.088
12/08/2025	10:11:23.943	6		104.076
			6	104.076
			6	104.076
12/08/2025	10:10:50.830	5		104.084
			5	104.084
			5	104.084
12/08/2025	10:10:31.012	3		104.084
			3	104.084
			3	104.084
12/08/2025	10:09:55.655	15		104.076
			15	104.076
			15	104.076
12/08/2025	10:09:47.091	21		104.076
			21	104.076
			21	104.076
12/08/2025	10:09:22.984	1		104.078
			1	104.078
			1	104.078
12/08/2025	10:08:25.719	20		104.076
			20	104.076
			20	104.076
12/08/2025	10:08:04.878	16		104.098
			16	104.098
			16	104.098
12/08/2025	10:07:59.551	2		104.094
			2	104.094
			2	104.094
12/08/2025	10:07:50.749	14		104.108
			14	104.108
			14	104.108
12/08/2025	10:07:09.812	3		104.084
			3	104.084
			3	104.084
12/08/2025	10:06:46.551	7		104.094
			7	104.094
			7	104.094
12/08/2025	10:06:36.309	34		104.066
			10	104.066
			24	104.066
			34	104.066
12/08/2025	10:06:33.089	1		104.094
			1	104.094
			1	104.094
12/08/2025	10:06:30.762	1		104.094
			1	104.094
			1	104.094
12/08/2025	10:05:48.790	3		104.084
			3	104.084
			3	104.084
12/08/2025	10:05:19.129	3		104.062
			3	104.062
			3	104.062
12/08/2025	10:05:16.481	101		104.062
			101	104.062
			101	104.062
12/08/2025	10:04:55.179	1		104.084
			1	104.084
			1	104.084
12/08/2025	10:03:51.162	384		104.074
			384	104.074
			384	104.074
12/08/2025	10:03:36.629	1		104.074
			1	104.074
			1	104.074
12/08/2025	10:02:28.500	10		104.078
			10	104.078
			10	104.078
12/08/2025	10:01:57.640	10		104.078
			10	104.078
			10	104.078
12/08/2025	10:01:36.923	50		104.074
			50	104.074
			50	104.074
12/08/2025	10:00:53.887	384		104.088
			384	104.088
			384	104.088
12/08/2025	10:00:49.206	1		104.094
			1	104.094
			1	104.094
12/08/2025	09:59:44.797	2		104.066
			2	104.066
			2	104.066
12/08/2025	09:59:37.540	66		104.084
			66	104.084
			66	104.084
12/08/2025	09:59:35.127	10		104.084
			10	104.084
			10	104.084
12/08/2025	09:59:29.422	395		104.066
			395	104.066
			395	104.066
12/08/2025	09:59:19.988	23		104.084
			23	104.084
			23	104.084
12/08/2025	09:58:42.712	1		104.066
			1	104.066
			1	104.066
12/08/2025	09:58:40.003	2		104.088
			2	104.088
			2	104.088
12/08/2025	09:58:12.732	1		104.094
			1	104.094
			1	104.094
12/08/2025	09:57:42.642	3		104.094
			3	104.094
			3	104.094
12/08/2025	09:56:31.917	1		104.108
			1	104.108
			1	104.108
12/08/2025	09:56:24.633	15		104.086
			15	104.086
			15	104.086
12/08/2025	09:55:18.638	3		104.096
			3	104.096
			3	104.096
12/08/2025	09:55:14.815	1		104.118
			1	104.118
			1	104.118
12/08/2025	09:55:13.996	1		104.118
			1	104.118
			1	104.118
12/08/2025	09:55:01.262	9		104.102
			9	104.102
			9	104.102
12/08/2025	09:55:00.228	2		104.118
			2	104.118
			2	104.118
12/08/2025	09:54:56.514	1		104.118
			1	104.118
			1	104.118
12/08/2025	09:54:35.008	1		104.114
			1	104.114
			1	104.114
12/08/2025	09:54:31.805	34		104.092
			34	104.092
			34	104.092
12/08/2025	09:54:30.705	1		104.108
			1	104.108
			1	104.108
12/08/2025	09:54:29.389	3		104.108
			3	104.108
			3	104.108
12/08/2025	09:53:42.534	1		104.066
			1	104.066
			1	104.066
12/08/2025	09:52:36.701	36		104.088
			36	104.088
			36	104.088
12/08/2025	09:51:39.006	1		104.094
			1	104.094
			1	104.094
12/08/2025	09:51:32.106	10		104.066
			10	104.066
			10	104.066
12/08/2025	09:51:19.286	1		104.076
			1	104.076
			1	104.076
12/08/2025	09:50:41.443	960		104.094
			960	104.094
			960	104.094
12/08/2025	09:50:25.024	1		104.088
			1	104.088
			1	104.088
12/08/2025	09:49:48.572	23		104.074
			23	104.074
			23	104.074
12/08/2025	09:49:45.863	1		104.074
			1	104.074
			1	104.074
12/08/2025	09:49:27.427	3		104.074
			3	104.074
			3	104.074
12/08/2025	09:48:30.898	3		104.074
			3	104.074
			3	104.074
12/08/2025	09:48:15.012	2		104.084
			2	104.084
			2	104.084
12/08/2025	09:46:34.206	10		104.084
			10	104.084
			10	104.084
12/08/2025	09:44:54.018	100		104.068
			100	104.068
			100	104.068
12/08/2025	09:44:16.716	7		104.084
			7	104.084
			7	104.084
12/08/2025	09:43:06.992	3		104.098
			3	104.098
			3	104.098
12/08/2025	09:43:01.150	4		104.094
			4	104.094
			4	104.094
12/08/2025	09:40:24.640	140		104.032
			140	104.032
			140	104.032
12/08/2025	09:39:41.730	140		104.054
			140	104.054
			140	104.054
12/08/2025	09:39:24.019	1		104.048
			1	104.048
			1	104.048
12/08/2025	09:37:12.637	40		104.036
			40	104.036
			40	104.036
12/08/2025	09:36:48.509	1		104.048
			1	104.048
			1	104.048
12/08/2025	09:35:56.616	1		104.048
			1	104.048
			1	104.048
12/08/2025	09:35:42.233	384		104.054
			384	104.054
			384	104.054

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: 105.2401 / Ask: 105.2599
Volume: 9 389
+0.12%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 11:52:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice