Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

3219

2456

95.36

Date	Time	Volume	Order Volume	Price
02/05/2025	15:39:23.063	100		95.36
			100	95.36
			100	95.36
02/05/2025	15:39:11.710	10		95.372
			10	95.372
			10	95.372
02/05/2025	15:39:10.458	1		95.338
			1	95.338
			1	95.338
02/05/2025	15:38:22.870	10		95.33
			10	95.33
			10	95.33
02/05/2025	15:38:02.360	1		95.308
			1	95.308
			1	95.308
02/05/2025	15:37:48.829	10		95.344
			10	95.344
			10	95.344
02/05/2025	15:37:37.748	2		95.352
			2	95.352
			2	95.352
02/05/2025	15:37:28.064	10		95.37
			10	95.37
			10	95.37
02/05/2025	15:37:26.507	6		95.346
			6	95.346
			6	95.346
02/05/2025	15:37:17.921	5		95.346
			5	95.346
			5	95.346
02/05/2025	15:37:11.012	99		95.334
			99	95.334
			99	95.334
02/05/2025	15:37:04.323	30		95.326
			30	95.326
			30	95.326
02/05/2025	15:37:02.484	6		95.346
			6	95.346
			6	95.346
02/05/2025	15:36:49.610	95		95.414
			95	95.414
			95	95.414
02/05/2025	15:36:46.801	10		95.418
			10	95.418
			10	95.418
02/05/2025	15:36:27.703	76 574		95.444
			76 574	95.444
			76 574	95.444
02/05/2025	15:36:07.833	2		95.512
			2	95.512
			2	95.512
02/05/2025	15:35:54.750	104		95.488
			104	95.488
			104	95.488
02/05/2025	15:35:53.104	2		95.488
			2	95.488
			2	95.488
02/05/2025	15:35:35.941	21		95.486
			21	95.486
			21	95.486
02/05/2025	15:35:29.127	20		95.50
			20	95.50
			20	95.50
02/05/2025	15:35:24.438	2		95.506
			2	95.506
			2	95.506
02/05/2025	15:35:22.475	1		95.518
			1	95.518
			1	95.518
02/05/2025	15:34:37.829	3		95.532
			3	95.532
			3	95.532
02/05/2025	15:34:35.701	10		95.526
			10	95.526
			10	95.526
02/05/2025	15:34:15.850	1		95.49
			1	95.49
			1	95.49
02/05/2025	15:34:03.121	125		95.51
			125	95.51
			125	95.51
02/05/2025	15:33:58.575	1		95.49
			1	95.49
			1	95.49
02/05/2025	15:33:47.048	45		95.542
			45	95.542
			45	95.542
02/05/2025	15:33:46.866	12		95.50
			12	95.50
			12	95.50
02/05/2025	15:33:45.250	20		95.524
			20	95.524
			20	95.524
02/05/2025	15:33:43.654	1		95.578
			1	95.578
			1	95.578
02/05/2025	15:33:42.339	1		95.554
			1	95.554
			1	95.554
02/05/2025	15:33:24.994	50		95.61
			50	95.61
			50	95.61
02/05/2025	15:33:24.442	1		95.55
			1	95.55
			1	95.55
02/05/2025	15:33:22.437	2		95.59
			2	95.59
			2	95.59
02/05/2025	15:33:16.693	3		95.54
			3	95.54
			3	95.54
02/05/2025	15:32:59.958	5		95.604
			5	95.604
			5	95.604
02/05/2025	15:32:56.964	6		95.57
			6	95.57
			6	95.57
02/05/2025	15:32:46.994	9		95.552
			9	95.552
			9	95.552
02/05/2025	15:32:31.376	2		95.566
			2	95.566
			2	95.566
02/05/2025	15:32:31.008	1		95.57
			1	95.57
			1	95.57
02/05/2025	15:32:12.525	10		95.566
			10	95.566
			10	95.566
02/05/2025	15:32:07.668	2		95.562
			2	95.562
			2	95.562
02/05/2025	15:32:00.211	225		95.526
			225	95.526
			225	95.526
02/05/2025	15:31:47.334	2		95.554
			2	95.554
			2	95.554
02/05/2025	15:31:17.031	10		95.50
			10	95.50
			10	95.50
02/05/2025	15:31:08.305	2		95.506
			2	95.506
			2	95.506
02/05/2025	15:31:07.031	100		95.48
			100	95.48
			21	95.48
			79	95.48
02/05/2025	15:30:51.295	1		95.346
			1	95.346
			1	95.346
02/05/2025	15:30:37.205	3		95.468
			3	95.468
			3	95.468
02/05/2025	15:30:32.220	3		95.46
			3	95.46
			3	95.46
02/05/2025	15:30:12.284	10		95.482
			10	95.482
			10	95.482
02/05/2025	15:30:10.808	45		95.482
			45	95.482
			45	95.482
02/05/2025	15:30:01.353	11		95.64
			11	95.64
			11	95.64
02/05/2025	15:29:46.577	52		95.462
			52	95.462
			52	95.462
02/05/2025	15:29:30.782	1		95.414
			1	95.414
			1	95.414
02/05/2025	15:28:48.812	21		95.414
			21	95.414
			21	95.414
02/05/2025	15:28:23.569	74		95.424
			74	95.424
			74	95.424
02/05/2025	15:28:21.820	20		95.484
			20	95.484
			20	95.484
02/05/2025	15:28:20.748	2		95.456
			2	95.456
			2	95.456
02/05/2025	15:28:01.425	2		95.522
			2	95.522
			2	95.522
02/05/2025	15:27:55.788	3		95.392
			3	95.392
			3	95.392
02/05/2025	15:27:52.954	11		95.408
			11	95.408
			11	95.408
02/05/2025	15:27:51.842	5		95.408
			5	95.408
			5	95.408
02/05/2025	15:27:49.186	523		95.408
			523	95.408
			523	95.408
02/05/2025	15:27:48.806	170		95.392
			170	95.392
			170	95.392
02/05/2025	15:27:45.261	189		95.398
			189	95.398
			189	95.398
02/05/2025	15:27:36.464	1		95.418
			1	95.418
			1	95.418
02/05/2025	15:27:33.537	11		95.426
			11	95.426
			11	95.426
02/05/2025	15:27:26.312	52		95.442
			52	95.442
			52	95.442
02/05/2025	15:27:09.794	1		95.44
			1	95.44
			1	95.44
02/05/2025	15:27:07.568	25		95.444
			25	95.444
			25	95.444
02/05/2025	15:26:36.677	1		95.48
			1	95.48
			1	95.48
02/05/2025	15:26:34.178	35		95.488
			35	95.488
			35	95.488
02/05/2025	15:26:31.542	3		95.488
			3	95.488
			3	95.488
02/05/2025	15:25:57.604	120		95.506
			120	95.506
			120	95.506
02/05/2025	15:25:47.303	192		95.522
			192	95.522
			192	95.522
02/05/2025	15:25:13.619	10		95.526
			10	95.526
			10	95.526
02/05/2025	15:24:50.051	2		95.522
			2	95.522
			2	95.522
02/05/2025	15:24:31.531	8		95.532
			8	95.532
			8	95.532
02/05/2025	15:24:05.700	100		95.56
			100	95.56
			100	95.56
02/05/2025	15:24:04.240	4		95.572
			4	95.572
			4	95.572
02/05/2025	15:24:00.723	18		95.564
			18	95.564
			18	95.564
02/05/2025	15:23:55.287	5		95.562
			5	95.562
			5	95.562
02/05/2025	15:23:52.538	2		95.56
			2	95.56
			2	95.56
02/05/2025	15:23:42.893	3		95.55
			3	95.55
			3	95.55
02/05/2025	15:22:27.930	2		95.594
			2	95.594
			2	95.594
02/05/2025	15:22:19.046	4		95.564
			4	95.564
			4	95.564
02/05/2025	15:21:57.130	20		95.578
			20	95.578
			20	95.578
02/05/2025	15:21:53.113	1		95.576
			1	95.576
			1	95.576
02/05/2025	15:21:26.844	4		95.58
			4	95.58
			4	95.58
02/05/2025	15:21:02.805	2		95.606
			2	95.606
			2	95.606
02/05/2025	15:20:56.864	200		95.608
			200	95.608
			200	95.608
02/05/2025	15:20:53.205	2		95.59
			2	95.59
			2	95.59
02/05/2025	15:20:52.801	1		95.602
			1	95.602
			1	95.602
02/05/2025	15:20:51.507	2		95.594
			2	95.594
			2	95.594
02/05/2025	15:20:38.848	53		95.622
			53	95.622
			53	95.622
02/05/2025	15:20:29.439	72		95.616
			72	95.616
			72	95.616
02/05/2025	15:20:15.102	99		95.60
			99	95.60
			99	95.60
02/05/2025	15:20:09.685	10		95.618
			10	95.618
			10	95.618
02/05/2025	15:20:06.433	3		95.616
			3	95.616
			3	95.616
02/05/2025	15:20:06.233	5		95.616
			5	95.616
			5	95.616
02/05/2025	15:20:00.706	2		95.622
			2	95.622
			2	95.622
02/05/2025	15:19:53.971	3		95.63
			3	95.63
			3	95.63
02/05/2025	15:19:43.368	53		95.642
			53	95.642
			53	95.642
02/05/2025	15:19:29.224	6		95.654
			6	95.654
			6	95.654
02/05/2025	15:18:51.813	31		95.628
			31	95.628
			31	95.628
02/05/2025	15:18:46.078	4		95.622
			4	95.622
			4	95.622
02/05/2025	15:18:36.541	40		95.618
			40	95.618
			40	95.618
02/05/2025	15:18:28.211	2		95.618
			2	95.618
			2	95.618
02/05/2025	15:18:22.652	16		95.636
			16	95.636
			16	95.636
02/05/2025	15:18:21.893	70		95.634
			70	95.634
			70	95.634
02/05/2025	15:18:17.979	40		95.646
			40	95.646
			40	95.646
02/05/2025	15:18:15.398	50		95.638
			50	95.638
			50	95.638
02/05/2025	15:18:09.218	12		95.624
			12	95.624
			12	95.624
02/05/2025	15:18:08.796	5		95.638
			5	95.638
			5	95.638
02/05/2025	15:18:04.323	14		95.64
			14	95.64
			14	95.64
02/05/2025	15:17:49.858	1		95.654
			1	95.654
			1	95.654
02/05/2025	15:17:36.051	6		95.662
			6	95.662
			6	95.662
02/05/2025	15:17:11.876	3		95.69
			3	95.69
			3	95.69
02/05/2025	15:16:46.254	4		95.692
			4	95.692
			4	95.692
02/05/2025	15:16:43.123	800		95.67
			800	95.67
			800	95.67
02/05/2025	15:16:38.564	10		95.698
			10	95.698
			10	95.698
02/05/2025	15:16:34.239	3		95.692
			3	95.692
			3	95.692
02/05/2025	15:16:26.878	3		95.684
			3	95.684
			3	95.684
02/05/2025	15:16:21.143	520		95.682
			520	95.682
			520	95.682
02/05/2025	15:15:57.346	5		95.638
			5	95.638
			5	95.638
02/05/2025	15:15:54.376	3		95.624
			3	95.624
			3	95.624
02/05/2025	15:15:40.671	208		95.688
			208	95.688
			208	95.688
02/05/2025	15:15:39.176	2		95.69
			2	95.69
			2	95.69
02/05/2025	15:15:31.223	8		95.706
			8	95.706
			8	95.706
02/05/2025	15:15:24.316	11		95.72
			11	95.72
			11	95.72
02/05/2025	15:15:11.607	15		95.738
			15	95.738
			15	95.738
02/05/2025	15:15:06.698	10		95.756
			10	95.756
			10	95.756
02/05/2025	15:14:39.893	41		95.774
			41	95.774
			41	95.774
02/05/2025	15:14:36.148	500		95.776
			500	95.776
			500	95.776
02/05/2025	15:14:21.778	1		95.75
			1	95.75
			1	95.75
02/05/2025	15:13:58.940	1		95.786
			1	95.786
			1	95.786
02/05/2025	15:13:55.627	15		95.782
			15	95.782
			15	95.782
02/05/2025	15:13:42.704	36		95.79
			36	95.79
			36	95.79
02/05/2025	15:12:54.010	16		95.754
			16	95.754
			16	95.754
02/05/2025	15:12:53.860	50		95.754
			50	95.754
			50	95.754
02/05/2025	15:12:43.354	3		95.744
			3	95.744
			3	95.744
02/05/2025	15:12:27.557	6		95.74
			6	95.74
			6	95.74
02/05/2025	15:12:27.359	4		95.762
			4	95.762
			4	95.762
02/05/2025	15:12:01.524	6		95.736
			6	95.736
			6	95.736
02/05/2025	15:11:36.044	3		95.758
			3	95.758
			3	95.758
02/05/2025	15:11:31.973	16		95.774
			16	95.774
			16	95.774
02/05/2025	15:11:09.700	50		95.742
			50	95.742
			50	95.742
02/05/2025	15:11:07.939	20		95.734
			20	95.734
			20	95.734
02/05/2025	15:10:58.301	1		95.702
			1	95.702
			1	95.702
02/05/2025	15:10:41.540	7		95.724
			7	95.724
			7	95.724
02/05/2025	15:10:34.192	50		95.716
			50	95.716
			50	95.716
02/05/2025	15:10:18.747	12		95.718
			12	95.718
			12	95.718
02/05/2025	15:10:08.274	740		95.722
			740	95.722
			740	95.722
02/05/2025	15:10:06.572	10		95.692
			10	95.692
			10	95.692
02/05/2025	15:09:42.138	31		95.694
			31	95.694
			31	95.694
02/05/2025	15:09:21.752	65		95.72
			65	95.72
			65	95.72
02/05/2025	15:08:54.898	2		95.728
			2	95.728
			2	95.728
02/05/2025	15:08:46.383	55		95.72
			55	95.72
			55	95.72
02/05/2025	15:08:44.807	12		95.71
			12	95.71
			12	95.71
02/05/2025	15:08:41.723	1		95.716
			1	95.716
			1	95.716
02/05/2025	15:08:21.449	26		95.678
			26	95.678
			26	95.678
02/05/2025	15:08:21.292	13		95.678
			13	95.678
			13	95.678
02/05/2025	15:08:19.390	5		95.678
			5	95.678
			5	95.678
02/05/2025	15:07:55.030	21		95.674
			21	95.674
			21	95.674
02/05/2025	15:07:41.827	100		95.672
			100	95.672
			100	95.672
02/05/2025	15:07:25.650	65		95.684
			65	95.684
			65	95.684
02/05/2025	15:07:16.497	27		95.684
			27	95.684
			27	95.684
02/05/2025	15:07:16.422	5		95.684
			5	95.684
			5	95.684
02/05/2025	15:07:12.460	1		95.674
			1	95.674
			1	95.674
02/05/2025	15:06:54.349	1		95.684
			1	95.684
			1	95.684
02/05/2025	15:06:52.839	52		95.688
			52	95.688
			52	95.688
02/05/2025	15:06:32.216	8		95.694
			8	95.694
			8	95.694
02/05/2025	15:06:32.105	6		95.702
			6	95.702
			6	95.702
02/05/2025	15:06:28.956	1		95.70
			1	95.70
			1	95.70
02/05/2025	15:06:28.095	10		95.70
			10	95.70
			10	95.70
02/05/2025	15:06:19.626	1		95.692
			1	95.692
			1	95.692
02/05/2025	15:06:11.613	1 765		95.698
			1 765	95.698
			1 765	95.698
02/05/2025	15:06:08.067	1		95.69
			1	95.69
			1	95.69
02/05/2025	15:05:54.377	1		95.682
			1	95.682
			1	95.682
02/05/2025	15:04:51.301	4		95.706
			4	95.706
			4	95.706
02/05/2025	15:04:14.272	20		95.708
			20	95.708
			20	95.708
02/05/2025	15:04:10.317	2		95.708
			2	95.708
			2	95.708
02/05/2025	15:04:05.351	150		95.716
			150	95.716
			150	95.716
02/05/2025	15:03:58.439	550		95.70
			550	95.70
			550	95.70
02/05/2025	15:03:28.529	270		95.716
			270	95.716
			270	95.716
02/05/2025	15:03:21.305	190		95.716
			190	95.716
			190	95.716
02/05/2025	15:03:17.189	3		95.706
			3	95.706
			3	95.706
02/05/2025	15:02:41.965	1		95.716
			1	95.716
			1	95.716
02/05/2025	15:01:13.631	26		95.744
			26	95.744
			26	95.744
02/05/2025	15:00:57.616	3		95.662
			3	95.662
			3	95.662
02/05/2025	15:00:54.562	10		95.656
			10	95.656
			10	95.656
02/05/2025	15:00:43.178	30		95.686
			30	95.686
			30	95.686
02/05/2025	15:00:13.778	6		95.758
			6	95.758
			6	95.758
02/05/2025	15:00:05.478	1		95.718
			1	95.718
			1	95.718
02/05/2025	14:59:59.341	6		95.722
			6	95.722
			6	95.722
02/05/2025	14:59:31.881	48		95.724
			48	95.724
			48	95.724
02/05/2025	14:59:05.191	3		95.688
			3	95.688
			3	95.688
02/05/2025	14:59:01.445	62		95.70
			62	95.70
			62	95.70
02/05/2025	14:58:52.928	1		95.722
			1	95.722
			1	95.722
02/05/2025	14:58:49.513	3		95.672
			3	95.672
			3	95.672
02/05/2025	14:58:47.553	1 000		95.694
			1 000	95.694
			1 000	95.694
02/05/2025	14:58:46.063	12		95.712
			12	95.712
			12	95.712
02/05/2025	14:58:45.596	4		95.702
			4	95.702
			4	95.702
02/05/2025	14:58:43.679	2		95.764
			2	95.764
			2	95.764
02/05/2025	14:58:37.193	30		95.742
			30	95.742
			30	95.742
02/05/2025	14:58:22.241	2		95.76
			2	95.76
			2	95.76
02/05/2025	14:57:56.078	4		95.746
			4	95.746
			4	95.746
02/05/2025	14:57:51.429	13		95.768
			13	95.768
			13	95.768
02/05/2025	14:57:33.926	40		95.718
			40	95.718
			40	95.718
02/05/2025	14:57:33.757	8		95.70
			8	95.70
			8	95.70
02/05/2025	14:57:08.098	100		95.676
			100	95.676
			100	95.676
02/05/2025	14:57:05.824	6		95.668
			6	95.668
			6	95.668
02/05/2025	14:56:59.847	24		95.69
			24	95.69
			24	95.69
02/05/2025	14:56:08.364	12		95.67
			12	95.67
			12	95.67
02/05/2025	14:56:07.605	1		95.682
			1	95.682
			1	95.682
02/05/2025	14:55:52.509	35		95.662
			35	95.662
			35	95.662
02/05/2025	14:55:38.537	4		95.62
			4	95.62
			4	95.62
02/05/2025	14:55:33.020	2		95.652
			2	95.652
			2	95.652
02/05/2025	14:55:31.090	1		95.632
			1	95.632
			1	95.632
02/05/2025	14:55:15.597	30		95.614
			30	95.614
			30	95.614
02/05/2025	14:54:58.187	2		95.618
			2	95.618
			2	95.618
02/05/2025	14:54:37.363	3		95.60
			3	95.60
			3	95.60
02/05/2025	14:54:26.805	95		95.564
			95	95.564
			95	95.564
02/05/2025	14:54:23.020	15		95.568
			15	95.568
			15	95.568
02/05/2025	14:54:22.264	315		95.548
			315	95.548
			315	95.548
02/05/2025	14:54:12.678	100		95.524
			100	95.524
			100	95.524
02/05/2025	14:54:00.865	2		95.538
			2	95.538
			2	95.538
02/05/2025	14:53:55.295	79		95.488
			79	95.488
			79	95.488
02/05/2025	14:53:49.267	11		95.502
			11	95.502
			11	95.502
02/05/2025	14:53:42.998	157		95.488
			157	95.488
			157	95.488
02/05/2025	14:53:37.620	1		95.488
			1	95.488
			1	95.488
02/05/2025	14:53:36.579	11		95.492
			11	95.492
			11	95.492
02/05/2025	14:53:25.186	27		95.512
			27	95.512
			27	95.512
02/05/2025	14:53:11.616	1		95.512
			1	95.512
			1	95.512
02/05/2025	14:52:59.347	1		95.454
			1	95.454
			1	95.454
02/05/2025	14:52:46.799	14		95.478
			14	95.478
			14	95.478
02/05/2025	14:52:00.517	6		95.48
			6	95.48
			6	95.48
02/05/2025	14:51:54.352	3		95.352
			3	95.352
			3	95.352
02/05/2025	14:51:38.581	15		95.472
			15	95.472
			15	95.472
02/05/2025	14:51:17.821	2		95.494
			2	95.494
			2	95.494
02/05/2025	14:50:59.673	4		95.506
			4	95.506
			4	95.506
02/05/2025	14:50:48.861	55		95.52
			55	95.52
			55	95.52
02/05/2025	14:50:39.150	250		95.522
			250	95.522
			250	95.522
02/05/2025	14:50:30.117	1		95.528
			1	95.528
			1	95.528
02/05/2025	14:50:15.918	500		95.528
			500	95.528
			500	95.528
02/05/2025	14:50:09.152	3		95.528
			3	95.528
			3	95.528
02/05/2025	14:50:08.227	5		95.528
			5	95.528
			5	95.528
02/05/2025	14:49:34.448	26		95.532
			26	95.532
			26	95.532
02/05/2025	14:49:34.256	8		95.532
			8	95.532
			8	95.532
02/05/2025	14:49:17.669	18		95.518
			18	95.518
			18	95.518
02/05/2025	14:49:10.110	12		95.516
			12	95.516
			12	95.516
02/05/2025	14:48:41.431	1		95.586
			1	95.586
			1	95.586
02/05/2025	14:48:32.031	100		95.578
			100	95.578
			100	95.578
02/05/2025	14:47:58.153	2		95.508
			2	95.508
			2	95.508
02/05/2025	14:47:57.000	62		95.522
			62	95.522
			62	95.522
02/05/2025	14:47:50.147	22		95.528
			22	95.528
			22	95.528
02/05/2025	14:47:43.664	1		95.50
			1	95.50
			1	95.50
02/05/2025	14:47:32.092	100		95.512
			100	95.512
			100	95.512
02/05/2025	14:47:31.582	6		95.506
			6	95.506
			6	95.506
02/05/2025	14:47:25.434	6		95.436
			6	95.436
			6	95.436
02/05/2025	14:47:25.218	156		95.482
			156	95.482
			156	95.482
02/05/2025	14:47:04.997	4		95.426
			4	95.426
			4	95.426
02/05/2025	14:46:56.370	15		95.462
			15	95.462
			15	95.462
02/05/2025	14:46:51.862	52		95.458
			52	95.458
			52	95.458
02/05/2025	14:46:43.611	5		95.472
			5	95.472
			5	95.472
02/05/2025	14:46:38.962	9		95.46
			9	95.46
			9	95.46
02/05/2025	14:46:36.844	168		95.454
			168	95.454
			168	95.454
02/05/2025	14:46:32.807	17		95.442
			17	95.442
			17	95.442
02/05/2025	14:46:19.400	249		95.424
			249	95.424
			249	95.424
02/05/2025	14:46:14.827	2		95.44
			2	95.44
			2	95.44
02/05/2025	14:46:01.603	20		95.484
			20	95.484
			20	95.484
02/05/2025	14:45:48.895	110		95.434
			110	95.434
			110	95.434
02/05/2025	14:45:26.096	21		95.404
			21	95.404
			21	95.404
02/05/2025	14:45:09.565	4		95.388
			4	95.388
			4	95.388
02/05/2025	14:45:09.479	5		95.384
			5	95.384
			5	95.384
02/05/2025	14:45:02.258	43		95.376
			43	95.376
			43	95.376
02/05/2025	14:44:15.659	18		95.356
			18	95.356
			18	95.356
02/05/2025	14:43:54.124	32		95.38
			32	95.38
			32	95.38
02/05/2025	14:43:53.920	4		95.38
			4	95.38
			4	95.38
02/05/2025	14:43:40.728	13		95.40
			13	95.40
			13	95.40
02/05/2025	14:43:23.678	50		95.394
			50	95.394
			50	95.394
02/05/2025	14:43:21.119	16		95.376
			16	95.376
			16	95.376
02/05/2025	14:43:16.468	15		95.37
			15	95.37
			15	95.37
02/05/2025	14:43:16.093	1		95.372
			1	95.372
			1	95.372
02/05/2025	14:42:44.060	100		95.35
			100	95.35
			100	95.35
02/05/2025	14:42:23.583	55		95.308
			55	95.308
			55	95.308
02/05/2025	14:42:18.665	11		95.274
			11	95.274
			11	95.274
02/05/2025	14:42:10.997	17		95.31
			17	95.31
			17	95.31
02/05/2025	14:42:10.513	5		95.31
			5	95.31
			5	95.31
02/05/2025	14:41:53.983	1		95.336
			1	95.336
			1	95.336
02/05/2025	14:41:48.224	7		95.408
			7	95.408
			7	95.408
02/05/2025	14:41:21.901	15		95.366
			15	95.366
			15	95.366
02/05/2025	14:41:20.117	1		95.34
			1	95.34
			1	95.34
02/05/2025	14:40:55.420	3		95.366
			3	95.366
			3	95.366
02/05/2025	14:40:13.454	8		95.422
			8	95.422
			8	95.422
02/05/2025	14:39:53.936	2		95.364
			2	95.364
			2	95.364
02/05/2025	14:39:43.674	3		95.412
			3	95.412
			3	95.412
02/05/2025	14:39:43.627	10		95.412
			10	95.412
			10	95.412
02/05/2025	14:39:42.787	9		95.436
			9	95.436
			9	95.436
02/05/2025	14:38:32.372	400		95.456
			400	95.456
			400	95.456
02/05/2025	14:38:04.240	6		95.472
			6	95.472
			6	95.472
02/05/2025	14:37:59.055	32		95.472
			32	95.472
			32	95.472
02/05/2025	14:37:25.820	6		95.462
			6	95.462
			6	95.462
02/05/2025	14:37:17.700	524		95.462
			524	95.462
			524	95.462
02/05/2025	14:36:15.478	7		95.416
			7	95.416
			7	95.416
02/05/2025	14:35:45.598	1		95.426
			1	95.426
			1	95.426
02/05/2025	14:35:23.119	2 109		95.398
			2 109	95.398
			2 109	95.398
02/05/2025	14:35:04.333	52		95.416
			52	95.416
			52	95.416
02/05/2025	14:34:50.452	2		95.362
			2	95.362
			2	95.362
02/05/2025	14:34:35.732	50		95.384
			50	95.384
			50	95.384
02/05/2025	14:34:35.236	126		95.384
			126	95.384
			126	95.384
02/05/2025	14:34:34.645	4		95.384
			4	95.384
			4	95.384
02/05/2025	14:34:21.770	8		95.346
			8	95.346
			8	95.346
02/05/2025	14:34:03.115	6		95.408
			6	95.408
			6	95.408
02/05/2025	14:33:58.612	5		95.322
			5	95.322
			5	95.322
02/05/2025	14:33:39.614	11		95.394
			11	95.394
			11	95.394
02/05/2025	14:33:34.411	1		95.31
			1	95.31
			1	95.31
02/05/2025	14:33:22.772	94		95.364
			94	95.364
			94	95.364
02/05/2025	14:32:52.620	27		95.394
			27	95.394
			27	95.394
02/05/2025	14:32:52.280	62		95.40
			62	95.40
			62	95.40
02/05/2025	14:32:43.426	55		95.342
			55	95.342
			55	95.342
02/05/2025	14:32:27.116	100		95.39
			100	95.39
			100	95.39
02/05/2025	14:32:21.597	5		95.332
			5	95.332
			5	95.332
02/05/2025	14:32:17.074	4		95.352
			4	95.352
			4	95.352
02/05/2025	14:32:12.343	1		95.376
			1	95.376
			1	95.376
02/05/2025	14:32:08.365	21		95.384
			21	95.384
			21	95.384
02/05/2025	14:31:47.094	7		95.434
			7	95.434
			7	95.434
02/05/2025	14:31:32.100	1		95.544
			1	95.544
			1	95.544
02/05/2025	14:31:25.430	160		95.548
			160	95.548
			160	95.548
02/05/2025	14:31:25.284	2 097		95.506
			50	95.506
			100	95.506
			1 700	95.506
			200	95.506
			47	95.506
			2 097	95.506

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: 95.0441 / Ask: 95.0959
Volume: 43 087
+1.60%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:39:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice