Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2317

2084

100.278

Date	Time	Volume	Order Volume	Price
15/05/2025	20:19:34.432	3		100.278
			3	100.278
			3	100.278
15/05/2025	20:19:32.275	9		100.37
			9	100.37
			9	100.37
15/05/2025	20:19:10.182	1		100.406
			1	100.406
			1	100.406
15/05/2025	20:18:49.142	1		100.402
			1	100.402
			1	100.402
15/05/2025	20:18:07.577	2		100.37
			2	100.37
			2	100.37
15/05/2025	20:18:03.091	5		100.382
			5	100.382
			5	100.382
15/05/2025	20:16:41.155	6		100.412
			6	100.412
			6	100.412
15/05/2025	20:16:31.243	5		100.42
			5	100.42
			5	100.42
15/05/2025	20:16:02.748	200		100.334
			200	100.334
			200	100.334
15/05/2025	20:15:51.346	2		100.33
			2	100.33
			2	100.33
15/05/2025	20:15:19.412	10		100.40
			10	100.40
			10	100.40
15/05/2025	20:15:02.831	10		100.414
			10	100.414
			10	100.414
15/05/2025	20:13:56.876	26		100.392
			26	100.392
			26	100.392
15/05/2025	20:13:49.667	75		100.48
			75	100.48
			75	100.48
15/05/2025	20:13:14.477	500		100.476
			500	100.476
			500	100.476
15/05/2025	20:13:02.673	29		100.478
			29	100.478
			29	100.478
15/05/2025	20:12:29.190	1		100.468
			1	100.468
			1	100.468
15/05/2025	20:12:27.981	1		100.462
			1	100.462
			1	100.462
15/05/2025	20:11:45.830	14		100.39
			14	100.39
			14	100.39
15/05/2025	20:11:42.597	1		100.486
			1	100.486
			1	100.486
15/05/2025	20:11:41.456	20		100.488
			20	100.488
			20	100.488
15/05/2025	20:11:39.888	3		100.49
			3	100.49
			3	100.49
15/05/2025	20:11:17.062	5		100.484
			5	100.484
			5	100.484
15/05/2025	20:10:53.556	3		100.384
			3	100.384
			3	100.384
15/05/2025	20:10:48.119	30		100.482
			30	100.482
			30	100.482
15/05/2025	20:10:35.378	60		100.386
			60	100.386
			60	100.386
15/05/2025	20:10:29.959	41		100.478
			41	100.478
			41	100.478
15/05/2025	20:10:25.708	11		100.366
			11	100.366
			11	100.366
15/05/2025	20:09:18.033	9		100.514
			9	100.514
			9	100.514
15/05/2025	20:08:17.194	9		100.538
			9	100.538
			9	100.538
15/05/2025	20:07:05.706	200		100.486
			200	100.486
			200	100.486
15/05/2025	20:06:58.929	12		100.484
			12	100.484
			12	100.484
15/05/2025	20:05:09.839	3		100.504
			3	100.504
			3	100.504
15/05/2025	20:04:48.210	1		100.512
			1	100.512
			1	100.512
15/05/2025	20:04:39.303	100		100.508
			100	100.508
			100	100.508
15/05/2025	20:03:58.113	15		100.502
			15	100.502
			15	100.502
15/05/2025	20:03:26.188	1		100.376
			1	100.376
			1	100.376
15/05/2025	20:03:25.686	1		100.466
			1	100.466
			1	100.466
15/05/2025	20:02:41.955	100		100.556
			100	100.556
			100	100.556
15/05/2025	20:01:27.397	10		100.508
			10	100.508
			10	100.508
15/05/2025	20:01:17.483	57		100.41
			57	100.41
			57	100.41
15/05/2025	20:01:13.591	1 000		100.41
			1 000	100.41
			1 000	100.41
15/05/2025	20:01:13.540	102		100.41
			102	100.41
			102	100.41
15/05/2025	20:00:42.065	40		100.446
			40	100.446
			40	100.446
15/05/2025	20:00:24.603	99		100.562
			99	100.562
			99	100.562
15/05/2025	20:00:18.142	10		100.558
			10	100.558
			10	100.558
15/05/2025	20:00:17.344	22		100.466
			22	100.466
			22	100.466
15/05/2025	19:59:34.592	1		100.47
			1	100.47
			1	100.47
15/05/2025	19:57:51.876	3		100.492
			3	100.492
			3	100.492
15/05/2025	19:57:16.853	1		100.56
			1	100.56
			1	100.56
15/05/2025	19:56:28.371	10		100.556
			10	100.556
			10	100.556
15/05/2025	19:54:27.454	9		100.498
			9	100.498
			9	100.498
15/05/2025	19:54:26.114	10		100.588
			10	100.588
			10	100.588
15/05/2025	19:54:10.021	50		100.59
			50	100.59
			50	100.59
15/05/2025	19:53:44.388	10		100.616
			10	100.616
			10	100.616
15/05/2025	19:53:35.389	250		100.532
			250	100.532
			250	100.532
15/05/2025	19:53:28.583	1		100.536
			1	100.536
			1	100.536
15/05/2025	19:53:27.199	30		100.636
			30	100.636
			30	100.636
15/05/2025	19:52:49.259	700		100.554
			700	100.554
			700	100.554
15/05/2025	19:52:12.847	30		100.642
			30	100.642
			30	100.642
15/05/2025	19:51:33.288	3		100.644
			3	100.644
			3	100.644
15/05/2025	19:50:56.034	3		100.574
			3	100.574
			3	100.574
15/05/2025	19:50:22.115	1		100.62
			1	100.62
			1	100.62
15/05/2025	19:50:00.084	1		100.624
			1	100.624
			1	100.624
15/05/2025	19:49:46.088	300		100.54
			300	100.54
			300	100.54
15/05/2025	19:49:26.412	10		100.64
			10	100.64
			10	100.64
15/05/2025	19:48:51.252	300		100.53
			300	100.53
			300	100.53
15/05/2025	19:48:35.448	50		100.62
			50	100.62
			50	100.62
15/05/2025	19:48:31.477	20		100.624
			20	100.624
			20	100.624
15/05/2025	19:48:04.215	50		100.636
			50	100.636
			50	100.636
15/05/2025	19:47:25.844	3		100.56
			3	100.56
			3	100.56
15/05/2025	19:47:08.827	10		100.634
			10	100.634
			10	100.634
15/05/2025	19:46:58.360	6		100.64
			6	100.64
			6	100.64
15/05/2025	19:45:01.882	27		100.684
			27	100.684
			27	100.684
15/05/2025	19:44:05.057	1		100.686
			1	100.686
			1	100.686
15/05/2025	19:43:44.036	900		100.60
			5	100.60
			900	100.60
			895	100.60
15/05/2025	19:43:35.743	10		100.66
			10	100.66
			10	100.66
15/05/2025	19:43:35.364	1		100.66
			1	100.66
			1	100.66
15/05/2025	19:43:13.139	3		100.56
			3	100.56
			3	100.56
15/05/2025	19:42:24.234	14		100.598
			14	100.598
			14	100.598
15/05/2025	19:40:54.688	7		100.606
			7	100.606
			7	100.606
15/05/2025	19:40:44.779	8		100.52
			8	100.52
			8	100.52
15/05/2025	19:40:39.885	5		100.50
			5	100.50
			5	100.50
15/05/2025	19:40:38.031	1		100.50
			1	100.50
			1	100.50
15/05/2025	19:40:13.937	21		100.508
			21	100.508
			21	100.508
15/05/2025	19:40:01.406	2		100.504
			2	100.504
			2	100.504
15/05/2025	19:39:53.633	5		100.588
			5	100.588
			5	100.588
15/05/2025	19:39:44.991	2		100.584
			2	100.584
			2	100.584
15/05/2025	19:39:02.636	1		100.508
			1	100.508
			1	100.508
15/05/2025	19:38:54.892	1		100.598
			1	100.598
			1	100.598
15/05/2025	19:38:54.593	200		100.508
			200	100.508
			200	100.508
15/05/2025	19:38:30.256	93		100.608
			88	100.608
			93	100.608
			5	100.608
15/05/2025	19:38:15.054	999		100.518
			999	100.518
			999	100.518
15/05/2025	19:37:15.898	1		100.518
			1	100.518
			1	100.518
15/05/2025	19:36:38.878	1 000		100.518
			1 000	100.518
			1 000	100.518
15/05/2025	19:35:18.476	1		100.446
			1	100.446
			1	100.446
15/05/2025	19:35:05.867	11		100.548
			11	100.548
			11	100.548
15/05/2025	19:33:57.881	20		100.604
			20	100.604
			20	100.604
15/05/2025	19:33:38.750	1		100.616
			1	100.616
			1	100.616
15/05/2025	19:33:06.775	55		100.534
			55	100.534
			55	100.534
15/05/2025	19:32:52.658	1		100.542
			1	100.542
			1	100.542
15/05/2025	19:32:37.064	2		100.622
			2	100.622
			2	100.622
15/05/2025	19:32:35.473	46		100.626
			46	100.626
			46	100.626
15/05/2025	19:32:12.457	10		100.65
			10	100.65
			10	100.65
15/05/2025	19:32:08.150	3		100.558
			3	100.558
			3	100.558
15/05/2025	19:31:51.847	40		100.652
			40	100.652
			40	100.652
15/05/2025	19:31:37.581	1		100.664
			1	100.664
			1	100.664
15/05/2025	19:30:48.465	5		100.646
			5	100.646
			5	100.646
15/05/2025	19:29:25.530	1		100.698
			1	100.698
			1	100.698
15/05/2025	19:29:02.789	5		100.716
			5	100.716
			5	100.716
15/05/2025	19:28:46.545	273		100.624
			273	100.624
			273	100.624
15/05/2025	19:28:43.476	1		100.712
			1	100.712
			1	100.712
15/05/2025	19:28:40.815	5		100.62
			5	100.62
			5	100.62
15/05/2025	19:28:25.266	15		100.708
			15	100.708
			15	100.708
15/05/2025	19:27:40.384	6		100.58
			6	100.58
			6	100.58
15/05/2025	19:27:35.382	17		100.58
			15	100.58
			2	100.58
			17	100.58
15/05/2025	19:26:55.817	1		100.674
			1	100.674
			1	100.674
15/05/2025	19:26:29.742	5		100.682
			5	100.682
			5	100.682
15/05/2025	19:26:16.467	1		100.582
			1	100.582
			1	100.582
15/05/2025	19:25:27.095	1		100.686
			1	100.686
			1	100.686
15/05/2025	19:25:04.966	8		100.718
			8	100.718
			8	100.718
15/05/2025	19:24:30.589	12		100.63
			12	100.63
			12	100.63
15/05/2025	19:24:24.294	1 000		100.632
			1 000	100.632
			1 000	100.632
15/05/2025	19:24:24.107	1 000		100.632
			1 000	100.632
			1 000	100.632
15/05/2025	19:24:14.995	1 000		100.632
			1 000	100.632
			1 000	100.632
15/05/2025	19:21:44.004	40		100.706
			40	100.706
			40	100.706
15/05/2025	19:21:40.124	10		100.71
			10	100.71
			10	100.71
15/05/2025	19:21:13.774	20		100.682
			20	100.682
			20	100.682
15/05/2025	19:20:10.230	5		100.546
			5	100.546
			5	100.546
15/05/2025	19:20:00.325	400		100.646
			400	100.646
			400	100.646
15/05/2025	19:19:14.055	263		100.55
			263	100.55
			263	100.55
15/05/2025	19:19:01.826	1		100.616
			1	100.616
			1	100.616
15/05/2025	19:18:43.308	1		100.532
			1	100.532
			1	100.532
15/05/2025	19:18:34.740	4		100.538
			4	100.538
			4	100.538
15/05/2025	19:15:52.127	2		100.576
			2	100.576
			2	100.576
15/05/2025	19:15:17.505	1		100.59
			1	100.59
			1	100.59
15/05/2025	19:15:01.066	10		100.576
			10	100.576
			10	100.576
15/05/2025	19:14:34.236	10		100.582
			10	100.582
			10	100.582
15/05/2025	19:14:26.781	50		100.59
			50	100.59
			50	100.59
15/05/2025	19:14:22.137	460		100.492
			460	100.492
			460	100.492
15/05/2025	19:13:31.653	3		100.448
			3	100.448
			3	100.448
15/05/2025	19:13:26.978	1		100.452
			1	100.452
			1	100.452
15/05/2025	19:13:02.478	1		100.534
			1	100.534
			1	100.534
15/05/2025	19:12:44.416	12		100.426
			12	100.426
			12	100.426
15/05/2025	19:12:30.667	50		100.504
			50	100.504
			50	100.504
15/05/2025	19:12:26.225	4		100.508
			4	100.508
			4	100.508
15/05/2025	19:12:19.663	25		100.512
			25	100.512
			25	100.512
15/05/2025	19:10:55.694	8		100.502
			8	100.502
			8	100.502
15/05/2025	19:10:50.965	4		100.518
			4	100.518
			4	100.518
15/05/2025	19:10:19.481	1		100.394
			1	100.394
			1	100.394
15/05/2025	19:10:16.463	1		100.498
			1	100.498
			1	100.498
15/05/2025	19:09:29.215	150		100.532
			150	100.532
			150	100.532
15/05/2025	19:09:03.615	57		100.424
			57	100.424
			57	100.424
15/05/2025	19:08:55.742	5		100.512
			5	100.512
			5	100.512
15/05/2025	19:08:41.991	11		100.432
			11	100.432
			11	100.432
15/05/2025	19:07:35.132	2		100.466
			2	100.466
			2	100.466
15/05/2025	19:07:26.634	1		100.456
			1	100.456
			1	100.456
15/05/2025	19:07:13.681	10		100.56
			10	100.56
			10	100.56
15/05/2025	19:06:44.527	11		100.468
			11	100.468
			11	100.468
15/05/2025	19:06:37.806	17		100.46
			17	100.46
			17	100.46
15/05/2025	19:06:28.378	30		100.554
			30	100.554
			30	100.554
15/05/2025	19:06:03.951	52		100.538
			52	100.538
			52	100.538
15/05/2025	19:04:55.345	200		100.586
			200	100.586
			200	100.586
15/05/2025	19:04:51.290	1		100.592
			1	100.592
			1	100.592
15/05/2025	19:04:31.748	2		100.472
			2	100.472
			2	100.472
15/05/2025	19:03:58.256	10		100.546
			10	100.546
			10	100.546
15/05/2025	19:03:41.413	1		100.554
			1	100.554
			1	100.554
15/05/2025	19:03:09.651	2		100.54
			2	100.54
			2	100.54
15/05/2025	19:02:46.214	1		100.572
			1	100.572
			1	100.572
15/05/2025	19:02:05.949	2		100.464
			2	100.464
			2	100.464
15/05/2025	19:01:32.095	100		100.55
			100	100.55
			100	100.55
15/05/2025	19:00:36.960	14		100.552
			14	100.552
			11	100.552
			3	100.552
15/05/2025	19:00:20.683	1		100.524
			1	100.524
			1	100.524
15/05/2025	19:00:20.270	1		100.524
			1	100.524
			1	100.524
15/05/2025	19:00:04.326	14		100.452
			14	100.452
			14	100.452
15/05/2025	18:59:55.212	1		100.546
			1	100.546
			1	100.546
15/05/2025	18:59:00.458	1 599		100.418
			1 599	100.418
			1 599	100.418
15/05/2025	18:57:28.068	2		100.546
			2	100.546
			2	100.546
15/05/2025	18:57:22.142	628		100.55
			3	100.55
			628	100.55
			625	100.55
15/05/2025	18:57:22.040	1 000		100.55
			1 000	100.55
			1 000	100.55
15/05/2025	18:57:21.731	1 005		100.55
			28	100.55
			2	100.55
			1 000	100.55
			1	100.55
			1	100.55
			975	100.55
			3	100.55
15/05/2025	18:55:00.353	990		100.556
			990	100.556
			990	100.556
15/05/2025	18:53:11.798	13		100.442
			13	100.442
			13	100.442
15/05/2025	18:52:45.744	20		100.424
			20	100.424
			20	100.424
15/05/2025	18:52:40.367	25		100.418
			25	100.418
			25	100.418
15/05/2025	18:52:30.816	25		100.43
			25	100.43
			25	100.43
15/05/2025	18:51:51.944	22		100.43
			22	100.43
			22	100.43
15/05/2025	18:51:42.944	1		100.414
			1	100.414
			1	100.414
15/05/2025	18:51:26.881	36		100.406
			36	100.406
			36	100.406
15/05/2025	18:51:08.524	1		100.50
			1	100.50
			1	100.50
15/05/2025	18:50:10.756	25		100.56
			25	100.56
			25	100.56
15/05/2025	18:50:10.192	300		100.56
			41	100.56
			50	100.56
			145	100.56
			64	100.56
			300	100.56
15/05/2025	18:49:54.711	1		100.566
			1	100.566
			1	100.566
15/05/2025	18:49:49.611	20		100.562
			4	100.562
			16	100.562
			20	100.562
15/05/2025	18:49:14.350	1		100.55
			1	100.55
			1	100.55
15/05/2025	18:48:36.535	50		100.46
			50	100.46
			50	100.46
15/05/2025	18:48:27.800	962		100.448
			962	100.448
			962	100.448
15/05/2025	18:48:10.738	1 000		100.448
			1 000	100.448
			1 000	100.448
15/05/2025	18:48:07.931	5		100.448
			5	100.448
			5	100.448
15/05/2025	18:48:07.366	29		100.448
			29	100.448
			29	100.448
15/05/2025	18:47:56.280	1		100.436
			1	100.436
			1	100.436
15/05/2025	18:47:52.294	4		100.448
			4	100.448
			4	100.448
15/05/2025	18:47:51.421	1		100.444
			1	100.444
			1	100.444
15/05/2025	18:47:45.984	10		100.44
			10	100.44
			10	100.44
15/05/2025	18:47:34.282	1 000		100.448
			1 000	100.448
			1 000	100.448
15/05/2025	18:47:31.143	3		100.506
			2	100.506
			1	100.506
			3	100.506
15/05/2025	18:45:59.481	5		100.498
			5	100.498
			5	100.498
15/05/2025	18:45:06.171	29		100.452
			29	100.452
			29	100.452
15/05/2025	18:44:54.768	10		100.442
			10	100.442
			10	100.442
15/05/2025	18:44:34.632	62		100.37
			62	100.37
			62	100.37
15/05/2025	18:44:13.345	100		100.426
			100	100.426
			100	100.426
15/05/2025	18:43:41.994	250		100.424
			250	100.424
			250	100.424
15/05/2025	18:43:41.464	4		100.366
			4	100.366
			4	100.366
15/05/2025	18:43:12.270	10		100.44
			10	100.44
			10	100.44
15/05/2025	18:42:56.220	240		100.392
			240	100.392
			240	100.392
15/05/2025	18:42:29.326	200		100.39
			200	100.39
			200	100.39
15/05/2025	18:42:09.464	3		100.438
			3	100.438
			3	100.438
15/05/2025	18:42:02.902	20		100.422
			20	100.422
			20	100.422
15/05/2025	18:41:35.346	30		100.436
			30	100.436
			30	100.436
15/05/2025	18:41:30.075	5		100.442
			5	100.442
			5	100.442
15/05/2025	18:41:25.878	1 001		100.382
			1 001	100.382
			1 001	100.382
15/05/2025	18:41:09.837	206		100.40
			80	100.40
			206	100.40
			126	100.40
15/05/2025	18:40:14.981	1		100.436
			1	100.436
			1	100.436
15/05/2025	18:39:58.319	1		100.422
			1	100.422
			1	100.422
15/05/2025	18:36:48.652	250		100.334
			250	100.334
			250	100.334
15/05/2025	18:34:56.934	1		100.31
			1	100.31
			1	100.31
15/05/2025	18:34:51.098	2		100.368
			2	100.368
			2	100.368
15/05/2025	18:34:23.337	10		100.352
			10	100.352
			10	100.352
15/05/2025	18:34:19.392	50		100.352
			50	100.352
			50	100.352
15/05/2025	18:33:25.665	100		100.294
			100	100.294
			100	100.294
15/05/2025	18:33:18.885	1		100.33
			1	100.33
			1	100.33
15/05/2025	18:32:36.912	1		100.356
			1	100.356
			1	100.356
15/05/2025	18:32:21.796	15		100.314
			15	100.314
			15	100.314
15/05/2025	18:32:20.792	20		100.312
			20	100.312
			20	100.312
15/05/2025	18:31:55.870	2		100.374
			2	100.374
			2	100.374
15/05/2025	18:31:25.276	1		100.324
			1	100.324
			1	100.324
15/05/2025	18:30:19.327	60		100.38
			60	100.38
			60	100.38
15/05/2025	18:28:27.237	1		100.266
			1	100.266
			1	100.266
15/05/2025	18:27:36.520	4		100.32
			4	100.32
			4	100.32
15/05/2025	18:27:00.376	1		100.29
			1	100.29
			1	100.29
15/05/2025	18:26:49.031	11		100.29
			11	100.29
			11	100.29
15/05/2025	18:25:51.862	1		100.358
			1	100.358
			1	100.358
15/05/2025	18:24:54.800	1		100.374
			1	100.374
			1	100.374
15/05/2025	18:24:19.975	5		100.36
			5	100.36
			5	100.36
15/05/2025	18:24:13.334	1		100.366
			1	100.366
			1	100.366
15/05/2025	18:23:01.914	2		100.354
			2	100.354
			2	100.354
15/05/2025	18:22:59.143	21		100.296
			21	100.296
			21	100.296
15/05/2025	18:22:53.829	14		100.354
			14	100.354
			14	100.354
15/05/2025	18:21:43.660	9		100.272
			9	100.272
			9	100.272
15/05/2025	18:21:41.779	100		100.272
			100	100.272
			100	100.272
15/05/2025	18:21:27.008	240		100.35
			240	100.35
			240	100.35
15/05/2025	18:20:44.634	5		100.294
			5	100.294
			5	100.294
15/05/2025	18:20:44.539	100		100.294
			100	100.294
			100	100.294
15/05/2025	18:19:06.580	647		100.36
			647	100.36
			647	100.36
15/05/2025	18:18:04.687	1		100.352
			1	100.352
			1	100.352
15/05/2025	18:18:02.698	4		100.358
			4	100.358
			4	100.358
15/05/2025	18:17:26.436	1		100.418
			1	100.418
			1	100.418
15/05/2025	18:17:26.335	1		100.36
			1	100.36
			1	100.36
15/05/2025	18:17:25.789	1		100.372
			1	100.372
			1	100.372
15/05/2025	18:17:11.855	31		100.378
			31	100.378
			31	100.378
15/05/2025	18:17:08.621	2		100.38
			2	100.38
			2	100.38
15/05/2025	18:16:31.401	13		100.364
			13	100.364
			13	100.364
15/05/2025	18:16:21.932	1		100.424
			1	100.424
			1	100.424
15/05/2025	18:16:18.959	23		100.36
			23	100.36
			23	100.36
15/05/2025	18:16:03.716	1		100.362
			1	100.362
			1	100.362
15/05/2025	18:16:00.690	1		100.426
			1	100.426
			1	100.426
15/05/2025	18:15:12.689	6		100.35
			6	100.35
			6	100.35
15/05/2025	18:13:58.898	2		100.408
			2	100.408
			2	100.408
15/05/2025	18:13:57.192	58		100.408
			58	100.408
			58	100.408
15/05/2025	18:13:49.348	3		100.356
			3	100.356
			3	100.356
15/05/2025	18:13:41.495	1		100.408
			1	100.408
			1	100.408
15/05/2025	18:13:09.243	2		100.332
			2	100.332
			2	100.332
15/05/2025	18:13:02.401	25		100.392
			25	100.392
			25	100.392
15/05/2025	18:12:23.002	29		100.396
			29	100.396
			29	100.396
15/05/2025	18:11:05.240	4		100.382
			4	100.382
			4	100.382
15/05/2025	18:10:59.239	10		100.372
			10	100.372
			10	100.372
15/05/2025	18:10:42.947	1		100.432
			1	100.432
			1	100.432
15/05/2025	18:10:32.644	79		100.438
			79	100.438
			79	100.438
15/05/2025	18:10:16.322	46		100.38
			46	100.38
			46	100.38
15/05/2025	18:10:09.838	1		100.436
			1	100.436
			1	100.436
15/05/2025	18:09:38.436	2		100.386
			2	100.386
			2	100.386
15/05/2025	18:09:14.491	8		100.404
			8	100.404
			8	100.404
15/05/2025	18:08:42.808	1		100.338
			1	100.338
			1	100.338
15/05/2025	18:08:31.630	2		100.388
			2	100.388
			2	100.388
15/05/2025	18:07:52.194	1		100.29
			1	100.29
			1	100.29
15/05/2025	18:07:22.854	20		100.37
			20	100.37
			20	100.37
15/05/2025	18:07:08.273	12		100.374
			12	100.374
			12	100.374
15/05/2025	18:06:57.453	3		100.354
			3	100.354
			3	100.354
15/05/2025	18:06:16.441	500		100.30
			500	100.30
			500	100.30
15/05/2025	18:06:08.032	1		100.33
			1	100.33
			1	100.33
15/05/2025	18:06:04.144	10		100.318
			10	100.318
			10	100.318
15/05/2025	18:05:26.473	1		100.334
			1	100.334
			1	100.334
15/05/2025	18:04:51.829	40		100.314
			40	100.314
			40	100.314
15/05/2025	18:04:41.793	3		100.258
			3	100.258
			3	100.258
15/05/2025	18:04:37.852	2		100.318
			2	100.318
			2	100.318
15/05/2025	18:04:34.111	73		100.274
			73	100.274
			73	100.274
15/05/2025	18:04:29.910	160		100.248
			160	100.248
			160	100.248
15/05/2025	18:04:05.405	4		100.232
			4	100.232
			4	100.232
15/05/2025	18:03:49.001	4		100.228
			4	100.228
			4	100.228
15/05/2025	18:03:48.697	115		100.228
			115	100.228
			115	100.228
15/05/2025	18:03:44.832	2		100.23
			2	100.23
			2	100.23
15/05/2025	18:03:20.858	3		100.22
			3	100.22
			3	100.22
15/05/2025	18:02:48.547	1		100.268
			1	100.268
			1	100.268
15/05/2025	18:02:41.887	121		100.214
			121	100.214
			121	100.214
15/05/2025	18:02:39.392	1		100.208
			1	100.208
			1	100.208
15/05/2025	18:02:28.474	10		100.29
			10	100.29
			10	100.29
15/05/2025	18:00:47.429	2 000		100.26
			2 000	100.26
			2 000	100.26
15/05/2025	18:00:29.864	2 000		100.242
			2 000	100.242
			2 000	100.242
15/05/2025	18:00:27.013	6		100.296
			6	100.296
			2	100.296
			4	100.296
15/05/2025	17:59:59.820	2 000		100.238
			2 000	100.238
			2 000	100.238
15/05/2025	17:59:20.135	10		100.228
			10	100.228
			10	100.228
15/05/2025	17:59:15.677	9		100.242
			9	100.242
			9	100.242
15/05/2025	17:58:54.675	3		100.242
			3	100.242
			3	100.242
15/05/2025	17:58:52.722	4		100.302
			4	100.302
			4	100.302
15/05/2025	17:58:27.523	19		100.282
			19	100.282
			19	100.282
15/05/2025	17:57:32.130	10		100.268
			10	100.268
			10	100.268
15/05/2025	17:57:07.972	35		100.276
			35	100.276
			35	100.276
15/05/2025	17:55:49.056	1		100.298
			1	100.298
			1	100.298
15/05/2025	17:55:45.675	4		100.298
			4	100.298
			4	100.298
15/05/2025	17:54:12.115	1		100.272
			1	100.272
			1	100.272
15/05/2025	17:53:37.900	1		100.294
			1	100.294
			1	100.294
15/05/2025	17:53:11.073	100		100.30
			100	100.30
			100	100.30
15/05/2025	17:52:54.421	1		100.314
			1	100.314
			1	100.314
15/05/2025	17:51:51.765	5		100.312
			5	100.312
			5	100.312
15/05/2025	17:51:41.380	1		100.248
			1	100.248
			1	100.248
15/05/2025	17:51:18.175	250		100.25
			250	100.25
			250	100.25
15/05/2025	17:50:41.380	6		100.27
			6	100.27
			6	100.27
15/05/2025	17:50:15.311	1		100.24
			1	100.24
			1	100.24

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: 100.7373 / Ask: 100.8987
Volume: 19 961
+0.23%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 20:20:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice