Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1661

1495

95.014

Date	Time	Volume	Order Volume	Price
07/05/2025	16:20:09.320	10		95.014
			10	95.014
			10	95.014
07/05/2025	16:20:02.908	3		95.01
			3	95.01
			3	95.01
07/05/2025	16:19:53.406	7		95.014
			7	95.014
			7	95.014
07/05/2025	16:19:43.661	3		94.988
			3	94.988
			3	94.988
07/05/2025	16:19:22.683	126		95.004
			126	95.004
			126	95.004
07/05/2025	16:19:20.686	93		95.00
			43	95.00
			93	95.00
			50	95.00
07/05/2025	16:18:40.735	25		95.012
			25	95.012
			25	95.012
07/05/2025	16:17:55.120	1		95.016
			1	95.016
			1	95.016
07/05/2025	16:15:56.270	24		95.006
			24	95.006
			24	95.006
07/05/2025	16:15:53.259	3		95.024
			3	95.024
			3	95.024
07/05/2025	16:15:36.349	150		95.022
			150	95.022
			150	95.022
07/05/2025	16:15:33.137	10		95.004
			10	95.004
			10	95.004
07/05/2025	16:15:26.484	10		95.026
			10	95.026
			10	95.026
07/05/2025	16:15:23.414	4		95.018
			4	95.018
			4	95.018
07/05/2025	16:15:02.179	26		95.002
			26	95.002
			26	95.002
07/05/2025	16:14:27.419	3		94.994
			3	94.994
			3	94.994
07/05/2025	16:14:25.154	106		95.016
			106	95.016
			106	95.016
07/05/2025	16:14:12.425	3		95.01
			3	95.01
			3	95.01
07/05/2025	16:13:40.798	1		94.978
			1	94.978
			1	94.978
07/05/2025	16:13:18.482	2		94.998
			2	94.998
			2	94.998
07/05/2025	16:13:00.715	50		94.992
			50	94.992
			50	94.992
07/05/2025	16:12:54.097	18		94.996
			18	94.996
			18	94.996
07/05/2025	16:12:46.890	2		94.996
			2	94.996
			2	94.996
07/05/2025	16:12:23.920	10		95.01
			10	95.01
			10	95.01
07/05/2025	16:12:02.017	8		95.00
			8	95.00
			8	95.00
07/05/2025	16:11:51.985	2		94.998
			2	94.998
			2	94.998
07/05/2025	16:11:47.038	9		95.004
			9	95.004
			9	95.004
07/05/2025	16:11:23.261	1		95.042
			1	95.042
			1	95.042
07/05/2025	16:10:45.612	2		95.046
			2	95.046
			2	95.046
07/05/2025	16:10:30.257	5		95.03
			5	95.03
			5	95.03
07/05/2025	16:10:24.374	3		95.012
			3	95.012
			3	95.012
07/05/2025	16:10:19.939	70		95.022
			70	95.022
			70	95.022
07/05/2025	16:09:49.142	76		95.01
			76	95.01
			76	95.01
07/05/2025	16:09:11.655	35		95.056
			35	95.056
			35	95.056
07/05/2025	16:08:51.358	2		95.038
			2	95.038
			2	95.038
07/05/2025	16:08:21.173	1		95.02
			1	95.02
			1	95.02
07/05/2025	16:08:12.717	82		95.016
			82	95.016
			82	95.016
07/05/2025	16:07:13.011	21		95.014
			21	95.014
			21	95.014
07/05/2025	16:06:45.489	12		95.01
			12	95.01
			12	95.01
07/05/2025	16:05:38.064	100		94.996
			100	94.996
			100	94.996
07/05/2025	16:04:40.113	2		94.976
			2	94.976
			2	94.976
07/05/2025	16:02:27.856	1		94.956
			1	94.956
			1	94.956
07/05/2025	16:02:18.110	75		94.988
			75	94.988
			75	94.988
07/05/2025	16:02:16.799	13		94.972
			13	94.972
			13	94.972
07/05/2025	16:02:03.171	5		94.968
			5	94.968
			5	94.968
07/05/2025	16:01:23.745	3		94.928
			3	94.928
			3	94.928
07/05/2025	16:01:11.981	21		94.952
			21	94.952
			21	94.952
07/05/2025	16:01:08.163	4		94.916
			4	94.916
			4	94.916
07/05/2025	16:00:41.055	100		94.924
			100	94.924
			100	94.924
07/05/2025	16:00:00.531	64		94.992
			64	94.992
			64	94.992
07/05/2025	15:59:40.188	25		94.96
			25	94.96
			25	94.96
07/05/2025	15:59:35.066	1		94.98
			1	94.98
			1	94.98
07/05/2025	15:59:01.837	21		94.992
			21	94.992
			21	94.992
07/05/2025	15:58:57.618	20		94.956
			20	94.956
			20	94.956
07/05/2025	15:58:17.667	1		94.952
			1	94.952
			1	94.952
07/05/2025	15:56:57.550	6		94.91
			6	94.91
			6	94.91
07/05/2025	15:56:52.355	3		94.912
			3	94.912
			3	94.912
07/05/2025	15:56:28.556	10		94.91
			10	94.91
			10	94.91
07/05/2025	15:56:16.052	15		94.936
			15	94.936
			15	94.936
07/05/2025	15:56:14.515	2		94.908
			2	94.908
			2	94.908
07/05/2025	15:56:05.523	500		94.90
			500	94.90
			500	94.90
07/05/2025	15:54:38.290	3		94.816
			3	94.816
			3	94.816
07/05/2025	15:54:10.749	5		94.786
			5	94.786
			5	94.786
07/05/2025	15:53:56.372	10		94.866
			10	94.866
			10	94.866
07/05/2025	15:52:58.323	17		94.798
			17	94.798
			17	94.798
07/05/2025	15:52:55.701	10		94.802
			10	94.802
			10	94.802
07/05/2025	15:52:38.861	6		94.802
			6	94.802
			6	94.802
07/05/2025	15:52:17.526	2		94.768
			2	94.768
			2	94.768
07/05/2025	15:51:44.382	1		94.80
			1	94.80
			1	94.80
07/05/2025	15:51:43.375	1		94.774
			1	94.774
			1	94.774
07/05/2025	15:51:41.577	2		94.794
			2	94.794
			2	94.794
07/05/2025	15:51:38.332	11		94.772
			11	94.772
			11	94.772
07/05/2025	15:51:32.133	1		94.786
			1	94.786
			1	94.786
07/05/2025	15:51:09.235	5		94.798
			5	94.798
			5	94.798
07/05/2025	15:50:56.922	265		94.73
			265	94.73
			265	94.73
07/05/2025	15:50:26.529	20		94.786
			20	94.786
			20	94.786
07/05/2025	15:50:04.326	10		94.776
			10	94.776
			10	94.776
07/05/2025	15:50:03.129	2		94.786
			2	94.786
			2	94.786
07/05/2025	15:49:29.285	10		94.74
			10	94.74
			10	94.74
07/05/2025	15:49:20.240	16		94.782
			16	94.782
			16	94.782
07/05/2025	15:49:11.409	10		94.866
			10	94.866
			10	94.866
07/05/2025	15:49:08.947	9		94.858
			9	94.858
			9	94.858
07/05/2025	15:48:24.583	154		94.964
			154	94.964
			154	94.964
07/05/2025	15:47:27.768	3		94.934
			3	94.934
			3	94.934
07/05/2025	15:47:10.553	6		94.918
			6	94.918
			6	94.918
07/05/2025	15:47:05.308	6		94.912
			6	94.912
			6	94.912
07/05/2025	15:46:54.218	5		94.892
			5	94.892
			5	94.892
07/05/2025	15:45:58.290	21		94.952
			21	94.952
			21	94.952
07/05/2025	15:45:54.978	3		94.964
			3	94.964
			3	94.964
07/05/2025	15:45:38.335	42		94.94
			42	94.94
			42	94.94
07/05/2025	15:45:28.105	3		94.95
			3	94.95
			3	94.95
07/05/2025	15:45:07.301	630		94.976
			630	94.976
			630	94.976
07/05/2025	15:45:03.965	5		94.97
			5	94.97
			5	94.97
07/05/2025	15:45:03.858	2 500		94.97
			2 500	94.97
			2 500	94.97
07/05/2025	15:44:21.030	5		94.962
			5	94.962
			5	94.962
07/05/2025	15:44:06.050	20		94.946
			20	94.946
			20	94.946
07/05/2025	15:43:00.689	250		94.912
			250	94.912
			250	94.912
07/05/2025	15:42:47.314	15		94.90
			15	94.90
			15	94.90
07/05/2025	15:42:17.532	4		94.91
			4	94.91
			4	94.91
07/05/2025	15:42:13.826	1		94.902
			1	94.902
			1	94.902
07/05/2025	15:42:07.602	210		94.90
			210	94.90
			90	94.90
			120	94.90
07/05/2025	15:41:57.140	5		94.906
			5	94.906
			5	94.906
07/05/2025	15:41:39.371	4		94.904
			4	94.904
			4	94.904
07/05/2025	15:41:31.470	920		94.892
			920	94.892
			920	94.892
07/05/2025	15:41:13.024	1		94.904
			1	94.904
			1	94.904
07/05/2025	15:40:53.325	10		94.872
			10	94.872
			10	94.872
07/05/2025	15:40:27.489	21		94.86
			21	94.86
			21	94.86
07/05/2025	15:40:22.655	20		94.828
			20	94.828
			20	94.828
07/05/2025	15:39:31.139	1		94.792
			1	94.792
			1	94.792
07/05/2025	15:39:07.413	16		94.81
			16	94.81
			16	94.81
07/05/2025	15:38:30.169	2		94.766
			2	94.766
			2	94.766
07/05/2025	15:37:34.817	1		94.808
			1	94.808
			1	94.808
07/05/2025	15:37:14.489	121		94.754
			121	94.754
			121	94.754
07/05/2025	15:37:02.285	6		94.75
			6	94.75
			6	94.75
07/05/2025	15:36:53.975	32		94.822
			2	94.822
			32	94.822
			30	94.822
07/05/2025	15:36:39.780	57 060		94.762
			57 060	94.762
			57 060	94.762
07/05/2025	15:35:54.818	379		94.702
			20	94.702
			250	94.702
			378	94.702
			109	94.702
			1	94.702
07/05/2025	15:35:31.260	500		94.75
			500	94.75
			500	94.75
07/05/2025	15:33:25.646	2		94.784
			2	94.784
			2	94.784
07/05/2025	15:32:57.415	250		94.832
			250	94.832
			250	94.832
07/05/2025	15:32:49.286	2		94.808
			2	94.808
			2	94.808
07/05/2025	15:32:38.765	2		94.846
			2	94.846
			2	94.846
07/05/2025	15:32:37.138	5		94.872
			5	94.872
			5	94.872
07/05/2025	15:30:14.485	103		94.75
			103	94.75
			103	94.75
07/05/2025	15:29:14.334	1		94.822
			1	94.822
			1	94.822
07/05/2025	15:28:29.483	11		94.824
			11	94.824
			11	94.824
07/05/2025	15:26:58.143	25		94.802
			25	94.802
			25	94.802
07/05/2025	15:26:02.831	3		94.786
			3	94.786
			3	94.786
07/05/2025	15:25:52.465	4		94.806
			4	94.806
			4	94.806
07/05/2025	15:25:06.402	11		94.806
			11	94.806
			11	94.806
07/05/2025	15:24:35.034	250		94.782
			250	94.782
			250	94.782
07/05/2025	15:24:34.441	400		94.782
			400	94.782
			400	94.782
07/05/2025	15:24:10.892	10		94.794
			10	94.794
			10	94.794
07/05/2025	15:23:54.112	1		94.822
			1	94.822
			1	94.822
07/05/2025	15:23:21.418	2		94.824
			2	94.824
			2	94.824
07/05/2025	15:23:09.275	10		94.812
			10	94.812
			10	94.812
07/05/2025	15:22:51.923	4		94.80
			4	94.80
			4	94.80
07/05/2025	15:22:25.555	2		94.802
			2	94.802
			2	94.802
07/05/2025	15:22:24.146	1		94.804
			1	94.804
			1	94.804
07/05/2025	15:22:09.527	9		94.756
			9	94.756
			9	94.756
07/05/2025	15:22:05.928	2		94.768
			2	94.768
			2	94.768
07/05/2025	15:21:42.749	26		94.754
			26	94.754
			26	94.754
07/05/2025	15:21:30.894	20		94.748
			20	94.748
			20	94.748
07/05/2025	15:21:23.389	11		94.73
			11	94.73
			11	94.73
07/05/2025	15:21:21.700	12		94.736
			12	94.736
			12	94.736
07/05/2025	15:20:28.276	52		94.754
			52	94.754
			52	94.754
07/05/2025	15:20:07.279	1		94.75
			1	94.75
			1	94.75
07/05/2025	15:19:28.409	100		94.754
			100	94.754
			100	94.754
07/05/2025	15:19:24.676	6		94.754
			6	94.754
			6	94.754
07/05/2025	15:19:19.733	30		94.754
			30	94.754
			30	94.754
07/05/2025	15:19:12.002	16		94.762
			16	94.762
			16	94.762
07/05/2025	15:18:30.551	50		94.774
			50	94.774
			50	94.774
07/05/2025	15:18:13.722	40		94.79
			40	94.79
			40	94.79
07/05/2025	15:18:06.939	39		94.802
			39	94.802
			39	94.802
07/05/2025	15:17:23.485	14		94.776
			14	94.776
			14	94.776
07/05/2025	15:16:44.523	1		94.802
			1	94.802
			1	94.802
07/05/2025	15:15:55.575	3		94.80
			3	94.80
			3	94.80
07/05/2025	15:15:41.693	10		94.78
			10	94.78
			10	94.78
07/05/2025	15:15:36.462	45		94.776
			45	94.776
			45	94.776
07/05/2025	15:15:30.309	3		94.756
			3	94.756
			3	94.756
07/05/2025	15:15:24.773	1		94.762
			1	94.762
			1	94.762
07/05/2025	15:15:22.614	700		94.764
			700	94.764
			700	94.764
07/05/2025	15:14:55.093	10		94.796
			10	94.796
			10	94.796
07/05/2025	15:14:47.637	6		94.794
			6	94.794
			6	94.794
07/05/2025	15:14:31.437	2		94.796
			2	94.796
			2	94.796
07/05/2025	15:14:18.498	49		94.78
			49	94.78
			49	94.78
07/05/2025	15:12:53.937	56		94.778
			56	94.778
			56	94.778
07/05/2025	15:11:32.776	250		94.798
			250	94.798
			250	94.798
07/05/2025	15:11:10.173	10		94.794
			10	94.794
			10	94.794
07/05/2025	15:09:42.358	11		94.756
			11	94.756
			11	94.756
07/05/2025	15:08:37.553	10		94.812
			10	94.812
			10	94.812
07/05/2025	15:08:18.172	20		94.792
			20	94.792
			20	94.792
07/05/2025	15:07:57.712	3		94.794
			3	94.794
			3	94.794
07/05/2025	15:07:54.807	100		94.824
			100	94.824
			100	94.824
07/05/2025	15:07:47.781	52		94.824
			52	94.824
			52	94.824
07/05/2025	15:07:22.460	5		94.806
			5	94.806
			5	94.806
07/05/2025	15:07:09.543	16		94.804
			16	94.804
			16	94.804
07/05/2025	15:07:03.002	1		94.798
			1	94.798
			1	94.798
07/05/2025	15:07:01.394	3		94.802
			3	94.802
			3	94.802
07/05/2025	15:06:51.867	20		94.786
			20	94.786
			20	94.786
07/05/2025	15:06:15.998	17		94.80
			2	94.80
			17	94.80
			15	94.80
07/05/2025	15:06:05.786	1		94.804
			1	94.804
			1	94.804
07/05/2025	15:06:01.112	3		94.808
			3	94.808
			3	94.808
07/05/2025	15:05:37.395	20		94.848
			20	94.848
			20	94.848
07/05/2025	15:05:30.110	800		94.846
			800	94.846
			800	94.846
07/05/2025	15:05:18.412	6		94.87
			6	94.87
			6	94.87
07/05/2025	15:05:12.041	20		94.844
			20	94.844
			20	94.844
07/05/2025	15:03:59.455	12		94.85
			12	94.85
			12	94.85
07/05/2025	15:02:55.538	3		94.854
			3	94.854
			3	94.854
07/05/2025	15:02:41.862	2		94.866
			2	94.866
			2	94.866
07/05/2025	15:02:19.116	3		94.886
			3	94.886
			3	94.886
07/05/2025	15:02:08.616	50		94.866
			50	94.866
			50	94.866
07/05/2025	15:01:51.336	2		94.88
			2	94.88
			2	94.88
07/05/2025	15:01:07.799	6		94.85
			6	94.85
			6	94.85
07/05/2025	15:00:47.828	6		94.89
			6	94.89
			6	94.89
07/05/2025	15:00:06.977	3		94.926
			3	94.926
			3	94.926
07/05/2025	15:00:02.527	1		94.924
			1	94.924
			1	94.924
07/05/2025	14:59:47.225	3		94.926
			3	94.926
			3	94.926
07/05/2025	14:59:34.353	1		94.918
			1	94.918
			1	94.918
07/05/2025	14:59:28.411	1		94.92
			1	94.92
			1	94.92
07/05/2025	14:58:18.071	1		94.93
			1	94.93
			1	94.93
07/05/2025	14:58:07.532	25		94.926
			25	94.926
			25	94.926
07/05/2025	14:58:00.085	2		94.918
			2	94.918
			2	94.918
07/05/2025	14:57:10.908	26		94.934
			26	94.934
			26	94.934
07/05/2025	14:56:33.372	6		94.916
			6	94.916
			6	94.916
07/05/2025	14:56:32.625	11		94.918
			11	94.918
			11	94.918
07/05/2025	14:56:20.315	4		94.916
			4	94.916
			4	94.916
07/05/2025	14:55:58.700	1		94.904
			1	94.904
			1	94.904
07/05/2025	14:55:57.573	20		94.904
			20	94.904
			20	94.904
07/05/2025	14:55:48.841	1		94.936
			1	94.936
			1	94.936
07/05/2025	14:55:41.089	4		94.974
			4	94.974
			4	94.974
07/05/2025	14:55:29.019	25		94.976
			25	94.976
			25	94.976
07/05/2025	14:55:09.612	1		94.966
			1	94.966
			1	94.966
07/05/2025	14:55:08.614	30		94.956
			30	94.956
			30	94.956
07/05/2025	14:55:01.049	1		94.96
			1	94.96
			1	94.96
07/05/2025	14:54:51.285	1		94.946
			1	94.946
			1	94.946
07/05/2025	14:54:04.850	2		94.976
			2	94.976
			2	94.976
07/05/2025	14:53:15.191	9		95.006
			9	95.006
			9	95.006
07/05/2025	14:53:09.760	197		95.00
			197	95.00
			197	95.00
07/05/2025	14:52:33.835	10		95.004
			10	95.004
			10	95.004
07/05/2025	14:52:32.805	30		94.99
			30	94.99
			30	94.99
07/05/2025	14:52:31.361	11		94.982
			11	94.982
			11	94.982
07/05/2025	14:51:43.429	3		94.994
			3	94.994
			3	94.994
07/05/2025	14:51:35.590	18		94.988
			18	94.988
			18	94.988
07/05/2025	14:49:41.535	15		94.96
			15	94.96
			15	94.96
07/05/2025	14:49:24.621	3		94.962
			3	94.962
			3	94.962
07/05/2025	14:49:09.122	22		94.968
			22	94.968
			22	94.968
07/05/2025	14:47:40.989	157		95.006
			157	95.006
			157	95.006
07/05/2025	14:47:40.282	1		95.01
			1	95.01
			1	95.01
07/05/2025	14:47:30.123	2		95.004
			2	95.004
			2	95.004
07/05/2025	14:47:23.583	39		95.008
			39	95.008
			39	95.008
07/05/2025	14:46:58.000	52		94.992
			52	94.992
			52	94.992
07/05/2025	14:46:46.247	1		94.998
			1	94.998
			1	94.998
07/05/2025	14:46:33.025	6		94.992
			6	94.992
			6	94.992
07/05/2025	14:46:21.089	1		94.996
			1	94.996
			1	94.996
07/05/2025	14:45:35.395	1		95.014
			1	95.014
			1	95.014
07/05/2025	14:45:10.246	13		95.004
			13	95.004
			13	95.004
07/05/2025	14:45:08.124	200		95.00
			200	95.00
			200	95.00
07/05/2025	14:44:44.622	20		94.986
			20	94.986
			20	94.986
07/05/2025	14:44:42.846	10		94.99
			10	94.99
			10	94.99
07/05/2025	14:44:08.738	3		94.988
			3	94.988
			3	94.988
07/05/2025	14:43:43.988	1		95.014
			1	95.014
			1	95.014
07/05/2025	14:42:15.801	5		94.964
			5	94.964
			5	94.964
07/05/2025	14:42:09.776	1		94.974
			1	94.974
			1	94.974
07/05/2025	14:42:08.470	5		94.974
			5	94.974
			5	94.974
07/05/2025	14:40:42.328	1		94.964
			1	94.964
			1	94.964
07/05/2025	14:40:29.710	10		94.958
			10	94.958
			10	94.958
07/05/2025	14:38:51.634	4		94.936
			4	94.936
			4	94.936
07/05/2025	14:38:38.557	22		94.944
			22	94.944
			22	94.944
07/05/2025	14:38:09.778	210		94.932
			210	94.932
			210	94.932
07/05/2025	14:37:44.744	2		94.938
			2	94.938
			2	94.938
07/05/2025	14:36:08.595	14		94.90
			14	94.90
			14	94.90
07/05/2025	14:34:38.880	4		94.91
			4	94.91
			4	94.91
07/05/2025	14:34:28.176	6		94.906
			6	94.906
			6	94.906
07/05/2025	14:33:44.835	55		94.944
			55	94.944
			55	94.944
07/05/2025	14:33:08.696	5		94.96
			5	94.96
			5	94.96
07/05/2025	14:32:59.320	54		94.942
			54	94.942
			54	94.942
07/05/2025	14:32:24.543	21		94.976
			21	94.976
			21	94.976
07/05/2025	14:30:59.834	5		94.902
			5	94.902
			5	94.902
07/05/2025	14:30:19.420	16		94.874
			16	94.874
			16	94.874
07/05/2025	14:29:06.243	31		94.89
			31	94.89
			31	94.89
07/05/2025	14:29:04.625	2		94.90
			2	94.90
			2	94.90
07/05/2025	14:28:07.035	10		94.926
			10	94.926
			10	94.926
07/05/2025	14:27:29.896	1		94.938
			1	94.938
			1	94.938
07/05/2025	14:27:09.937	80		94.934
			80	94.934
			80	94.934
07/05/2025	14:26:14.632	20		94.938
			20	94.938
			20	94.938
07/05/2025	14:26:08.593	1		94.922
			1	94.922
			1	94.922
07/05/2025	14:25:31.719	70		94.942
			70	94.942
			70	94.942
07/05/2025	14:25:02.150	105		94.976
			105	94.976
			105	94.976
07/05/2025	14:24:43.582	136		94.986
			136	94.986
			136	94.986
07/05/2025	14:24:29.439	10		95.004
			10	95.004
			10	95.004
07/05/2025	14:23:52.880	10		94.99
			10	94.99
			10	94.99
07/05/2025	14:23:09.693	15		95.006
			15	95.006
			15	95.006
07/05/2025	14:21:41.558	400		94.97
			400	94.97
			400	94.97
07/05/2025	14:21:38.322	2		94.956
			2	94.956
			2	94.956
07/05/2025	14:20:34.099	2		94.97
			2	94.97
			2	94.97
07/05/2025	14:19:57.250	55		94.956
			55	94.956
			55	94.956
07/05/2025	14:19:47.893	1		94.968
			1	94.968
			1	94.968
07/05/2025	14:19:36.124	1		94.984
			1	94.984
			1	94.984
07/05/2025	14:19:32.591	5		94.986
			5	94.986
			5	94.986
07/05/2025	14:19:08.836	1		94.966
			1	94.966
			1	94.966
07/05/2025	14:19:02.225	116		94.99
			116	94.99
			116	94.99
07/05/2025	14:18:36.835	25		94.986
			25	94.986
			25	94.986
07/05/2025	14:18:01.004	6		94.996
			6	94.996
			6	94.996
07/05/2025	14:18:00.677	1		94.996
			1	94.996
			1	94.996
07/05/2025	14:17:47.288	1		94.978
			1	94.978
			1	94.978
07/05/2025	14:16:51.910	2		94.946
			2	94.946
			2	94.946
07/05/2025	14:16:45.546	26		94.97
			26	94.97
			26	94.97
07/05/2025	14:16:06.983	10		94.958
			10	94.958
			10	94.958
07/05/2025	14:15:29.807	8 824		94.92
			8 824	94.92
			8 824	94.92
07/05/2025	14:15:28.102	3		94.924
			3	94.924
			3	94.924
07/05/2025	14:14:42.101	4		94.916
			4	94.916
			4	94.916
07/05/2025	14:14:38.704	21		94.90
			21	94.90
			11	94.90
			10	94.90
07/05/2025	14:14:38.200	4		94.91
			4	94.91
			4	94.91
07/05/2025	14:14:19.374	129		94.946
			129	94.946
			129	94.946
07/05/2025	14:14:02.219	5		94.948
			5	94.948
			5	94.948
07/05/2025	14:13:55.904	2		94.964
			2	94.964
			2	94.964
07/05/2025	14:13:51.377	1		94.962
			1	94.962
			1	94.962
07/05/2025	14:13:47.203	60		94.97
			60	94.97
			60	94.97
07/05/2025	14:13:19.690	3		94.952
			3	94.952
			3	94.952
07/05/2025	14:13:14.548	2		94.958
			2	94.958
			2	94.958
07/05/2025	14:12:26.429	10		94.925
			10	94.925
			10	94.925
07/05/2025	14:11:52.914	2		94.954
			2	94.954
			2	94.954
07/05/2025	14:10:54.713	20		94.946
			20	94.946
			20	94.946
07/05/2025	14:10:41.603	10		94.94
			10	94.94
			10	94.94
07/05/2025	14:10:36.376	15		94.956
			15	94.956
			15	94.956
07/05/2025	14:10:36.030	4		94.966
			4	94.966
			4	94.966
07/05/2025	14:09:56.367	1		94.978
			1	94.978
			1	94.978
07/05/2025	14:09:29.980	5		94.984
			5	94.984
			5	94.984
07/05/2025	14:09:21.539	1		94.974
			1	94.974
			1	94.974
07/05/2025	14:09:14.933	750		94.97
			750	94.97
			20	94.97
			730	94.97
07/05/2025	14:09:14.762	29		94.994
			29	94.994
			29	94.994
07/05/2025	14:09:13.405	950		94.99
			950	94.99
			950	94.99
07/05/2025	14:09:03.615	11		94.988
			11	94.988
			11	94.988
07/05/2025	14:08:44.157	243		94.988
			12	94.988
			191	94.988
			231	94.988
			52	94.988
07/05/2025	14:08:44.006	1 180		95.00
			13	95.00
			2	95.00
			20	95.00
			40	95.00
			20	95.00
			3	95.00
			40	95.00
			3	95.00
			10	95.00
			1 000	95.00
			1	95.00
			10	95.00
			1 180	95.00
			2	95.00
			1	95.00
			5	95.00
			10	95.00
07/05/2025	14:08:33.015	1		95.038
			1	95.038
			1	95.038
07/05/2025	14:08:19.138	52		95.058
			52	95.058
			52	95.058
07/05/2025	14:07:53.733	10		95.064
			10	95.064
			10	95.064
07/05/2025	14:07:53.590	30		95.06
			30	95.06
			30	95.06
07/05/2025	14:06:45.823	3		95.054
			3	95.054
			3	95.054
07/05/2025	14:05:43.035	52		95.078
			52	95.078
			52	95.078
07/05/2025	14:04:57.898	3		95.124
			3	95.124
			3	95.124
07/05/2025	14:04:54.860	5		95.128
			5	95.128
			5	95.128
07/05/2025	14:04:17.375	21		95.14
			21	95.14
			21	95.14

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: 94.6041 / Ask: 94.6379
Volume: 14 340
+0.66%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 16:20:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice