Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1909

1719

96.178

Date	Time	Volume	Order Volume	Price
08/05/2025	17:22:22.067	200		96.178
			200	96.178
			200	96.178
08/05/2025	17:22:17.412	25		96.196
			25	96.196
			25	96.196
08/05/2025	17:21:38.033	10		96.15
			10	96.15
			10	96.15
08/05/2025	17:21:35.917	30		96.12
			30	96.12
			30	96.12
08/05/2025	17:21:22.209	53		96.086
			53	96.086
			53	96.086
08/05/2025	17:21:19.568	5		96.09
			5	96.09
			5	96.09
08/05/2025	17:21:03.874	20		96.114
			20	96.114
			20	96.114
08/05/2025	17:20:51.908	2		96.026
			2	96.026
			2	96.026
08/05/2025	17:20:10.989	385		95.994
			385	95.994
			385	95.994
08/05/2025	17:19:25.644	16		95.982
			16	95.982
			16	95.982
08/05/2025	17:19:17.470	3		95.976
			3	95.976
			3	95.976
08/05/2025	17:19:10.816	847		95.966
			847	95.966
			847	95.966
08/05/2025	17:19:10.618	209		95.98
			209	95.98
			209	95.98
08/05/2025	17:19:05.690	2		95.972
			2	95.972
			2	95.972
08/05/2025	17:18:41.083	150		95.94
			150	95.94
			150	95.94
08/05/2025	17:18:01.973	104		95.938
			104	95.938
			104	95.938
08/05/2025	17:17:51.351	22		95.95
			22	95.95
			22	95.95
08/05/2025	17:17:21.821	196		95.954
			196	95.954
			196	95.954
08/05/2025	17:16:51.550	3		95.932
			3	95.932
			3	95.932
08/05/2025	17:15:53.755	2		95.92
			2	95.92
			2	95.92
08/05/2025	17:15:48.671	200		95.944
			200	95.944
			200	95.944
08/05/2025	17:15:00.334	53		95.944
			53	95.944
			53	95.944
08/05/2025	17:14:39.488	1		95.932
			1	95.932
			1	95.932
08/05/2025	17:14:27.074	24		95.932
			24	95.932
			24	95.932
08/05/2025	17:14:25.832	30		95.928
			30	95.928
			30	95.928
08/05/2025	17:14:00.212	50		95.924
			50	95.924
			50	95.924
08/05/2025	17:13:10.842	104		95.86
			104	95.86
			104	95.86
08/05/2025	17:12:56.262	5		95.83
			5	95.83
			5	95.83
08/05/2025	17:12:42.380	100		95.868
			100	95.868
			100	95.868
08/05/2025	17:12:25.129	7		95.872
			7	95.872
			7	95.872
08/05/2025	17:12:20.676	921		95.884
			921	95.884
			921	95.884
08/05/2025	17:11:58.941	1		95.866
			1	95.866
			1	95.866
08/05/2025	17:11:19.657	50		95.878
			50	95.878
			50	95.878
08/05/2025	17:11:01.296	1 000		95.904
			1 000	95.904
			1 000	95.904
08/05/2025	17:10:29.876	3		95.896
			3	95.896
			3	95.896
08/05/2025	17:10:00.005	8		95.896
			8	95.896
			8	95.896
08/05/2025	17:09:21.685	10		95.892
			10	95.892
			10	95.892
08/05/2025	17:09:18.399	119		95.882
			119	95.882
			119	95.882
08/05/2025	17:09:15.747	300		95.906
			300	95.906
			300	95.906
08/05/2025	17:09:01.354	11		95.892
			11	95.892
			11	95.892
08/05/2025	17:08:53.191	20		95.89
			20	95.89
			20	95.89
08/05/2025	17:08:23.144	2		95.892
			2	95.892
			2	95.892
08/05/2025	17:08:10.651	3		95.86
			3	95.86
			3	95.86
08/05/2025	17:08:10.250	37		95.87
			37	95.87
			37	95.87
08/05/2025	17:07:52.861	1		95.858
			1	95.858
			1	95.858
08/05/2025	17:06:20.475	3		95.744
			3	95.744
			3	95.744
08/05/2025	17:06:12.759	200		95.76
			200	95.76
			200	95.76
08/05/2025	17:05:54.716	4		95.762
			4	95.762
			4	95.762
08/05/2025	17:05:18.084	3		95.704
			3	95.704
			3	95.704
08/05/2025	17:05:06.816	49		95.662
			49	95.662
			49	95.662
08/05/2025	17:05:02.487	3		95.752
			3	95.752
			3	95.752
08/05/2025	17:03:07.341	5		95.736
			5	95.736
			5	95.736
08/05/2025	17:03:06.553	3		95.738
			3	95.738
			3	95.738
08/05/2025	17:03:02.430	110		95.752
			110	95.752
			110	95.752
08/05/2025	17:02:39.151	2		95.724
			2	95.724
			2	95.724
08/05/2025	17:02:01.741	126		95.798
			126	95.798
			126	95.798
08/05/2025	17:01:37.728	13		95.80
			13	95.80
			13	95.80
08/05/2025	17:00:58.055	21		95.81
			21	95.81
			21	95.81
08/05/2025	17:00:01.315	22		95.758
			22	95.758
			22	95.758
08/05/2025	16:59:55.597	1		95.758
			1	95.758
			1	95.758
08/05/2025	16:59:24.109	30		95.80
			30	95.80
			30	95.80
08/05/2025	16:58:51.676	1		95.804
			1	95.804
			1	95.804
08/05/2025	16:58:24.191	1		95.788
			1	95.788
			1	95.788
08/05/2025	16:57:41.421	3		95.732
			3	95.732
			3	95.732
08/05/2025	16:57:32.169	1		95.76
			1	95.76
			1	95.76
08/05/2025	16:56:08.220	20		95.60
			20	95.60
			20	95.60
08/05/2025	16:55:36.827	20		95.588
			20	95.588
			20	95.588
08/05/2025	16:55:36.092	5		95.564
			5	95.564
			5	95.564
08/05/2025	16:53:45.987	10		95.80
			10	95.80
			10	95.80
08/05/2025	16:53:37.820	11		95.886
			11	95.886
			11	95.886
08/05/2025	16:53:10.525	1		95.982
			1	95.982
			1	95.982
08/05/2025	16:53:07.049	100		95.972
			100	95.972
			100	95.972
08/05/2025	16:52:47.605	2		95.954
			2	95.954
			2	95.954
08/05/2025	16:52:33.040	50		95.988
			50	95.988
			50	95.988
08/05/2025	16:52:32.701	43		95.948
			43	95.948
			43	95.948
08/05/2025	16:51:45.271	2		95.924
			2	95.924
			2	95.924
08/05/2025	16:51:11.604	2		95.842
			2	95.842
			2	95.842
08/05/2025	16:50:54.763	21		95.846
			21	95.846
			21	95.846
08/05/2025	16:50:07.598	5		95.802
			5	95.802
			5	95.802
08/05/2025	16:49:48.536	11		95.774
			11	95.774
			11	95.774
08/05/2025	16:49:38.331	10		95.766
			10	95.766
			10	95.766
08/05/2025	16:49:23.702	3		95.766
			3	95.766
			3	95.766
08/05/2025	16:49:06.080	1		95.77
			1	95.77
			1	95.77
08/05/2025	16:48:35.680	100		95.814
			100	95.814
			100	95.814
08/05/2025	16:48:19.057	200		95.764
			200	95.764
			200	95.764
08/05/2025	16:48:05.731	8		95.772
			8	95.772
			8	95.772
08/05/2025	16:48:01.762	1 566		95.80
			1 566	95.80
			1 566	95.80
08/05/2025	16:47:51.185	52		95.836
			52	95.836
			52	95.836
08/05/2025	16:47:43.706	4		95.83
			4	95.83
			4	95.83
08/05/2025	16:46:57.891	1		95.794
			1	95.794
			1	95.794
08/05/2025	16:46:40.781	2		95.814
			2	95.814
			2	95.814
08/05/2025	16:44:17.089	1		95.758
			1	95.758
			1	95.758
08/05/2025	16:44:15.741	1 070		95.75
			1 070	95.75
			1 070	95.75
08/05/2025	16:43:48.930	90		95.792
			90	95.792
			90	95.792
08/05/2025	16:43:06.055	8		95.806
			8	95.806
			8	95.806
08/05/2025	16:42:57.963	7		95.804
			7	95.804
			7	95.804
08/05/2025	16:42:49.964	3		95.81
			3	95.81
			3	95.81
08/05/2025	16:42:44.117	1		95.814
			1	95.814
			1	95.814
08/05/2025	16:42:32.560	9		95.808
			9	95.808
			9	95.808
08/05/2025	16:42:17.135	21		95.784
			21	95.784
			21	95.784
08/05/2025	16:42:11.753	20		95.84
			20	95.84
			20	95.84
08/05/2025	16:42:09.819	1		95.842
			1	95.842
			1	95.842
08/05/2025	16:42:09.186	32		95.834
			32	95.834
			32	95.834
08/05/2025	16:41:57.919	2		95.85
			2	95.85
			2	95.85
08/05/2025	16:41:36.930	7		95.832
			7	95.832
			7	95.832
08/05/2025	16:41:31.681	114		95.872
			114	95.872
			114	95.872
08/05/2025	16:41:24.116	1		95.844
			1	95.844
			1	95.844
08/05/2025	16:41:07.933	7		95.86
			7	95.86
			7	95.86
08/05/2025	16:39:42.919	847		95.85
			47	95.85
			847	95.85
			800	95.85
08/05/2025	16:39:20.330	3		95.852
			3	95.852
			3	95.852
08/05/2025	16:38:52.763	4		95.846
			4	95.846
			4	95.846
08/05/2025	16:38:25.623	74		95.832
			74	95.832
			74	95.832
08/05/2025	16:38:18.759	1		95.854
			1	95.854
			1	95.854
08/05/2025	16:37:48.808	350		95.834
			350	95.834
			350	95.834
08/05/2025	16:37:16.649	3		95.85
			3	95.85
			3	95.85
08/05/2025	16:37:12.335	1		95.866
			1	95.866
			1	95.866
08/05/2025	16:36:41.919	21		95.906
			21	95.906
			21	95.906
08/05/2025	16:36:08.105	3		95.92
			3	95.92
			3	95.92
08/05/2025	16:36:07.648	69		95.944
			69	95.944
			69	95.944
08/05/2025	16:35:34.524	450		95.99
			450	95.99
			450	95.99
08/05/2025	16:35:34.338	5		95.98
			5	95.98
			5	95.98
08/05/2025	16:35:22.887	2		95.99
			2	95.99
			2	95.99
08/05/2025	16:34:52.196	26		96.00
			26	96.00
			26	96.00
08/05/2025	16:33:13.504	14		95.986
			14	95.986
			14	95.986
08/05/2025	16:32:20.396	43		95.946
			43	95.946
			43	95.946
08/05/2025	16:32:09.675	15		95.94
			15	95.94
			15	95.94
08/05/2025	16:31:35.229	26		95.944
			26	95.944
			26	95.944
08/05/2025	16:31:33.856	3		95.932
			3	95.932
			3	95.932
08/05/2025	16:31:26.929	1		95.94
			1	95.94
			1	95.94
08/05/2025	16:31:11.886	12		95.946
			12	95.946
			12	95.946
08/05/2025	16:30:24.561	71		95.966
			71	95.966
			71	95.966
08/05/2025	16:29:30.646	2		95.938
			2	95.938
			2	95.938
08/05/2025	16:29:08.478	20		95.93
			20	95.93
			20	95.93
08/05/2025	16:28:59.377	50		95.904
			50	95.904
			50	95.904
08/05/2025	16:28:16.657	110		95.914
			110	95.914
			110	95.914
08/05/2025	16:28:01.918	11		95.938
			11	95.938
			11	95.938
08/05/2025	16:27:11.961	1		95.924
			1	95.924
			1	95.924
08/05/2025	16:26:17.201	521		95.90
			521	95.90
			521	95.90
08/05/2025	16:25:52.637	2		95.922
			2	95.922
			2	95.922
08/05/2025	16:24:34.387	20		95.794
			20	95.794
			20	95.794
08/05/2025	16:24:21.107	105		95.78
			105	95.78
			105	95.78
08/05/2025	16:24:05.422	2		95.742
			2	95.742
			2	95.742
08/05/2025	16:23:38.276	4		95.736
			4	95.736
			4	95.736
08/05/2025	16:23:16.295	20		95.808
			20	95.808
			20	95.808
08/05/2025	16:22:44.043	18		95.824
			18	95.824
			18	95.824
08/05/2025	16:22:19.888	104		95.812
			104	95.812
			104	95.812
08/05/2025	16:21:48.969	522		95.80
			522	95.80
			522	95.80
08/05/2025	16:21:30.123	50		95.738
			50	95.738
			50	95.738
08/05/2025	16:19:59.956	4		95.708
			4	95.708
			4	95.708
08/05/2025	16:19:20.493	417		95.692
			417	95.692
			417	95.692
08/05/2025	16:17:26.628	1		95.682
			1	95.682
			1	95.682
08/05/2025	16:17:16.829	15		95.686
			15	95.686
			15	95.686
08/05/2025	16:16:34.599	3		95.632
			3	95.632
			3	95.632
08/05/2025	16:15:53.372	47		95.632
			47	95.632
			47	95.632
08/05/2025	16:15:51.718	1		95.642
			1	95.642
			1	95.642
08/05/2025	16:14:53.386	4		95.576
			4	95.576
			4	95.576
08/05/2025	16:14:22.286	11		95.594
			11	95.594
			11	95.594
08/05/2025	16:13:29.825	11		95.568
			11	95.568
			11	95.568
08/05/2025	16:13:14.124	4		95.578
			4	95.578
			4	95.578
08/05/2025	16:13:11.124	55		95.56
			55	95.56
			55	95.56
08/05/2025	16:12:30.350	100		95.50
			100	95.50
			100	95.50
08/05/2025	16:12:23.301	473		95.50
			71	95.50
			100	95.50
			50	95.50
			44	95.50
			10	95.50
			123	95.50
			473	95.50
			75	95.50
08/05/2025	16:12:19.689	31		95.502
			31	95.502
			31	95.502
08/05/2025	16:11:53.036	3		95.538
			3	95.538
			3	95.538
08/05/2025	16:10:29.659	3		95.62
			3	95.62
			3	95.62
08/05/2025	16:10:25.849	9		95.60
			4	95.60
			9	95.60
			5	95.60
08/05/2025	16:10:07.609	1		95.618
			1	95.618
			1	95.618
08/05/2025	16:09:39.646	1		95.624
			1	95.624
			1	95.624
08/05/2025	16:08:41.819	3		95.636
			3	95.636
			3	95.636
08/05/2025	16:08:31.751	3		95.616
			3	95.616
			3	95.616
08/05/2025	16:08:21.197	33		95.626
			33	95.626
			33	95.626
08/05/2025	16:08:16.869	560		95.626
			560	95.626
			560	95.626
08/05/2025	16:08:03.185	4		95.70
			2	95.70
			4	95.70
			2	95.70
08/05/2025	16:07:52.807	1		95.724
			1	95.724
			1	95.724
08/05/2025	16:07:52.001	15		95.76
			15	95.76
			15	95.76
08/05/2025	16:07:47.592	47		95.718
			47	95.718
			47	95.718
08/05/2025	16:07:43.823	1		95.738
			1	95.738
			1	95.738
08/05/2025	16:07:33.744	10		95.754
			10	95.754
			10	95.754
08/05/2025	16:07:11.124	70		95.706
			70	95.706
			70	95.706
08/05/2025	16:07:06.705	89		95.73
			89	95.73
			89	95.73
08/05/2025	16:06:57.692	1		95.754
			1	95.754
			1	95.754
08/05/2025	16:06:41.090	10		95.744
			10	95.744
			10	95.744
08/05/2025	16:06:38.832	47		95.74
			47	95.74
			47	95.74
08/05/2025	16:05:39.700	7		95.754
			7	95.754
			7	95.754
08/05/2025	16:05:06.389	32		95.802
			32	95.802
			32	95.802
08/05/2025	16:04:51.619	1 250		95.80
			1 250	95.80
			1 250	95.80
08/05/2025	16:04:42.720	105		95.852
			105	95.852
			105	95.852
08/05/2025	16:04:15.779	3		95.872
			3	95.872
			3	95.872
08/05/2025	16:02:38.914	14		95.882
			14	95.882
			14	95.882
08/05/2025	16:02:22.946	32		95.872
			32	95.872
			32	95.872
08/05/2025	16:02:18.359	50		95.886
			50	95.886
			50	95.886
08/05/2025	16:02:11.036	300		95.888
			300	95.888
			300	95.888
08/05/2025	16:01:28.799	93		95.85
			93	95.85
			93	95.85
08/05/2025	16:00:11.278	8		95.756
			8	95.756
			8	95.756
08/05/2025	16:00:01.667	38		95.856
			38	95.856
			38	95.856
08/05/2025	15:59:25.416	19		95.792
			19	95.792
			19	95.792
08/05/2025	15:59:20.253	6		95.786
			6	95.786
			6	95.786
08/05/2025	15:58:38.170	1		95.752
			1	95.752
			1	95.752
08/05/2025	15:58:33.856	29		95.77
			29	95.77
			29	95.77
08/05/2025	15:58:19.709	7		95.832
			7	95.832
			7	95.832
08/05/2025	15:57:50.079	1		95.872
			1	95.872
			1	95.872
08/05/2025	15:57:02.081	11		95.832
			11	95.832
			11	95.832
08/05/2025	15:57:00.700	30		95.83
			30	95.83
			30	95.83
08/05/2025	15:56:43.105	6		95.814
			6	95.814
			6	95.814
08/05/2025	15:56:19.581	105		95.794
			105	95.794
			105	95.794
08/05/2025	15:55:54.061	2		95.756
			2	95.756
			2	95.756
08/05/2025	15:55:44.258	210		95.768
			210	95.768
			210	95.768
08/05/2025	15:55:42.427	4		95.746
			4	95.746
			4	95.746
08/05/2025	15:55:40.048	20		95.762
			20	95.762
			20	95.762
08/05/2025	15:55:36.637	190		95.74
			190	95.74
			190	95.74
08/05/2025	15:55:24.358	75		95.718
			75	95.718
			75	95.718
08/05/2025	15:55:17.737	1		95.72
			1	95.72
			1	95.72
08/05/2025	15:54:59.201	5		95.746
			5	95.746
			5	95.746
08/05/2025	15:54:36.776	5		95.744
			5	95.744
			5	95.744
08/05/2025	15:54:34.088	1		95.744
			1	95.744
			1	95.744
08/05/2025	15:54:14.953	25		95.736
			25	95.736
			25	95.736
08/05/2025	15:53:41.842	8		95.708
			8	95.708
			8	95.708
08/05/2025	15:53:15.123	105		95.754
			105	95.754
			105	95.754
08/05/2025	15:52:29.885	166		95.712
			166	95.712
			166	95.712
08/05/2025	15:52:06.610	1		95.77
			1	95.77
			1	95.77
08/05/2025	15:51:23.095	3		95.73
			3	95.73
			3	95.73
08/05/2025	15:51:12.932	2		95.75
			2	95.75
			2	95.75
08/05/2025	15:50:48.246	22		95.714
			22	95.714
			22	95.714
08/05/2025	15:50:26.680	52		95.718
			52	95.718
			52	95.718
08/05/2025	15:49:14.094	7		95.75
			7	95.75
			7	95.75
08/05/2025	15:49:05.717	1		95.776
			1	95.776
			1	95.776
08/05/2025	15:49:01.704	177		95.78
			177	95.78
			177	95.78
08/05/2025	15:48:57.507	2		95.78
			2	95.78
			2	95.78
08/05/2025	15:48:52.113	30		95.776
			30	95.776
			30	95.776
08/05/2025	15:48:51.949	114		95.772
			114	95.772
			114	95.772
08/05/2025	15:48:32.773	10		95.80
			10	95.80
			10	95.80
08/05/2025	15:48:31.313	4		95.808
			4	95.808
			4	95.808
08/05/2025	15:48:25.991	9		95.818
			9	95.818
			9	95.818
08/05/2025	15:47:46.880	12		95.822
			12	95.822
			12	95.822
08/05/2025	15:47:45.058	6		95.816
			6	95.816
			6	95.816
08/05/2025	15:47:09.875	20		95.85
			20	95.85
			20	95.85
08/05/2025	15:47:09.160	21		95.86
			21	95.86
			21	95.86
08/05/2025	15:46:53.032	143		95.89
			143	95.89
			143	95.89
08/05/2025	15:46:34.402	3		95.882
			3	95.882
			3	95.882
08/05/2025	15:46:19.710	6		95.914
			6	95.914
			6	95.914
08/05/2025	15:45:51.702	340		95.886
			340	95.886
			340	95.886
08/05/2025	15:45:43.733	3		95.91
			3	95.91
			3	95.91
08/05/2025	15:45:22.962	1		95.916
			1	95.916
			1	95.916
08/05/2025	15:44:13.262	104		95.936
			104	95.936
			104	95.936
08/05/2025	15:43:32.047	83		95.918
			83	95.918
			83	95.918
08/05/2025	15:42:56.580	10		95.856
			10	95.856
			10	95.856
08/05/2025	15:42:48.016	134		95.888
			134	95.888
			134	95.888
08/05/2025	15:42:47.864	5		95.874
			5	95.874
			5	95.874
08/05/2025	15:42:34.897	100		95.916
			100	95.916
			100	95.916
08/05/2025	15:42:34.277	104		95.91
			104	95.91
			104	95.91
08/05/2025	15:42:15.430	5		95.906
			5	95.906
			5	95.906
08/05/2025	15:41:41.633	1		95.91
			1	95.91
			1	95.91
08/05/2025	15:41:32.057	5		95.856
			5	95.856
			5	95.856
08/05/2025	15:40:55.858	2		95.884
			2	95.884
			2	95.884
08/05/2025	15:40:52.328	4		95.886
			4	95.886
			4	95.886
08/05/2025	15:40:21.325	50		95.836
			50	95.836
			50	95.836
08/05/2025	15:40:08.370	3		95.846
			3	95.846
			3	95.846
08/05/2025	15:39:29.738	1		95.826
			1	95.826
			1	95.826
08/05/2025	15:39:26.587	23		95.80
			23	95.80
			23	95.80
08/05/2025	15:39:10.165	150		95.802
			150	95.802
			150	95.802
08/05/2025	15:39:06.052	100		95.826
			100	95.826
			100	95.826
08/05/2025	15:39:00.811	1		95.832
			1	95.832
			1	95.832
08/05/2025	15:39:00.287	3		95.832
			3	95.832
			3	95.832
08/05/2025	15:38:53.979	10		95.844
			10	95.844
			10	95.844
08/05/2025	15:37:57.973	2 252		95.904
			2 252	95.904
			2 252	95.904
08/05/2025	15:37:41.258	18		95.882
			18	95.882
			18	95.882
08/05/2025	15:37:31.753	20		95.896
			20	95.896
			20	95.896
08/05/2025	15:37:08.396	5		95.89
			5	95.89
			5	95.89
08/05/2025	15:36:57.596	1		95.904
			1	95.904
			1	95.904
08/05/2025	15:36:35.853	62		95.906
			62	95.906
			62	95.906
08/05/2025	15:36:31.484	15		95.90
			15	95.90
			15	95.90
08/05/2025	15:36:23.874	1		95.888
			1	95.888
			1	95.888
08/05/2025	15:36:18.838	15		95.914
			15	95.914
			15	95.914
08/05/2025	15:36:12.669	18		95.884
			18	95.884
			18	95.884
08/05/2025	15:35:46.744	1		95.868
			1	95.868
			1	95.868
08/05/2025	15:34:40.778	1		95.848
			1	95.848
			1	95.848
08/05/2025	15:34:24.677	20		95.872
			20	95.872
			20	95.872
08/05/2025	15:33:59.910	500		95.88
			500	95.88
			500	95.88
08/05/2025	15:33:48.764	105		95.854
			105	95.854
			105	95.854
08/05/2025	15:33:13.742	404		95.88
			404	95.88
			404	95.88
08/05/2025	15:33:10.161	1		95.874
			1	95.874
			1	95.874
08/05/2025	15:33:03.827	51		95.892
			51	95.892
			51	95.892
08/05/2025	15:33:03.234	75		95.90
			75	95.90
			75	95.90
08/05/2025	15:32:39.468	32		95.922
			32	95.922
			32	95.922
08/05/2025	15:32:03.546	38		95.962
			38	95.962
			38	95.962
08/05/2025	15:31:51.349	62		95.914
			62	95.914
			62	95.914
08/05/2025	15:30:32.959	2		95.99
			2	95.99
			2	95.99
08/05/2025	15:30:08.437	20		96.018
			20	96.018
			20	96.018
08/05/2025	15:29:51.379	18		95.946
			18	95.946
			18	95.946
08/05/2025	15:28:36.269	10		95.94
			10	95.94
			10	95.94
08/05/2025	15:28:27.475	1 354		95.984
			1 354	95.984
			1 354	95.984
08/05/2025	15:27:26.481	3		95.928
			3	95.928
			3	95.928
08/05/2025	15:27:22.558	1		95.948
			1	95.948
			1	95.948
08/05/2025	15:27:12.981	50		95.958
			50	95.958
			50	95.958
08/05/2025	15:26:40.109	6		95.984
			6	95.984
			6	95.984
08/05/2025	15:26:40.004	2		95.984
			2	95.984
			2	95.984
08/05/2025	15:24:12.181	100		96.012
			100	96.012
			100	96.012
08/05/2025	15:24:11.680	320		96.014
			320	96.014
			320	96.014
08/05/2025	15:23:39.362	1		96.038
			1	96.038
			1	96.038
08/05/2025	15:23:26.081	2		96.054
			2	96.054
			2	96.054
08/05/2025	15:23:08.570	155		96.046
			155	96.046
			155	96.046
08/05/2025	15:22:38.593	1		96.056
			1	96.056
			1	96.056
08/05/2025	15:22:28.541	2		96.056
			2	96.056
			2	96.056
08/05/2025	15:22:23.616	5		96.064
			5	96.064
			5	96.064
08/05/2025	15:22:11.671	25		96.068
			25	96.068
			25	96.068
08/05/2025	15:21:50.398	1		96.038
			1	96.038
			1	96.038
08/05/2025	15:21:14.785	10		96.06
			10	96.06
			10	96.06
08/05/2025	15:19:56.706	5		96.022
			5	96.022
			5	96.022
08/05/2025	15:19:53.849	5		95.954
			5	95.954
			5	95.954
08/05/2025	15:19:47.325	26		95.978
			26	95.978
			26	95.978
08/05/2025	15:19:47.051	11		95.978
			11	95.978
			11	95.978
08/05/2025	15:19:22.700	1		96.014
			1	96.014
			1	96.014
08/05/2025	15:19:11.304	3		96.006
			3	96.006
			3	96.006
08/05/2025	15:19:07.796	10		96.00
			10	96.00
			10	96.00
08/05/2025	15:18:33.412	168		95.978
			168	95.978
			168	95.978
08/05/2025	15:18:30.077	1		95.994
			1	95.994
			1	95.994
08/05/2025	15:17:27.380	3		95.98
			3	95.98
			3	95.98
08/05/2025	15:17:22.054	209		96.008
			209	96.008
			209	96.008
08/05/2025	15:17:15.780	96		95.974
			96	95.974
			96	95.974
08/05/2025	15:16:42.207	105		96.022
			105	96.022
			105	96.022
08/05/2025	15:16:36.524	5		95.988
			5	95.988
			5	95.988
08/05/2025	15:15:57.861	53		96.002
			53	96.002
			53	96.002
08/05/2025	15:15:49.441	78		95.994
			78	95.994
			78	95.994
08/05/2025	15:14:54.256	8		95.974
			8	95.974
			8	95.974
08/05/2025	15:14:46.389	1		95.982
			1	95.982
			1	95.982
08/05/2025	15:14:39.680	10		95.978
			10	95.978
			10	95.978
08/05/2025	15:14:33.645	104		95.988
			104	95.988
			104	95.988
08/05/2025	15:14:24.078	20		95.988
			20	95.988
			20	95.988
08/05/2025	15:14:20.366	1		95.98
			1	95.98
			1	95.98
08/05/2025	15:11:51.425	1		96.00
			1	96.00
			1	96.00
08/05/2025	15:11:10.104	3		96.00
			3	96.00
			3	96.00

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: 95.9761 / Ask: 96.0119
Volume: 17 863
+1.02%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 17:22:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice