Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

639

505

95.09

Date	Time	Volume	Order Volume	Price
07/05/2025	09:44:14.461	1		95.09
			1	95.09
			1	95.09
07/05/2025	09:44:11.420	2		95.09
			2	95.09
			2	95.09
07/05/2025	09:43:11.551	1		95.126
			1	95.126
			1	95.126
07/05/2025	09:42:46.381	30		95.118
			30	95.118
			30	95.118
07/05/2025	09:42:42.699	60		95.12
			60	95.12
			60	95.12
07/05/2025	09:42:41.951	1		95.132
			1	95.132
			1	95.132
07/05/2025	09:42:36.257	1		95.134
			1	95.134
			1	95.134
07/05/2025	09:42:01.358	5		95.122
			5	95.122
			5	95.122
07/05/2025	09:41:38.088	20		95.114
			20	95.114
			20	95.114
07/05/2025	09:41:17.393	7		95.104
			7	95.104
			7	95.104
07/05/2025	09:41:05.342	7		95.10
			7	95.10
			7	95.10
07/05/2025	09:40:52.607	195		95.126
			195	95.126
			195	95.126
07/05/2025	09:40:33.348	10		95.13
			10	95.13
			10	95.13
07/05/2025	09:40:24.588	1		95.136
			1	95.136
			1	95.136
07/05/2025	09:40:13.214	3		95.12
			3	95.12
			3	95.12
07/05/2025	09:40:09.163	20		95.116
			20	95.116
			20	95.116
07/05/2025	09:40:01.539	3		95.124
			3	95.124
			3	95.124
07/05/2025	09:39:58.981	2		95.124
			2	95.124
			2	95.124
07/05/2025	09:39:29.651	2		95.126
			2	95.126
			2	95.126
07/05/2025	09:39:20.618	6		95.132
			6	95.132
			6	95.132
07/05/2025	09:39:03.357	2		95.142
			2	95.142
			2	95.142
07/05/2025	09:39:00.044	5		95.142
			5	95.142
			5	95.142
07/05/2025	09:38:42.256	3		95.166
			3	95.166
			3	95.166
07/05/2025	09:38:28.395	5		95.138
			5	95.138
			5	95.138
07/05/2025	09:37:26.102	50		95.146
			50	95.146
			50	95.146
07/05/2025	09:37:11.904	2		95.124
			2	95.124
			2	95.124
07/05/2025	09:36:31.065	13		95.128
			13	95.128
			13	95.128
07/05/2025	09:36:13.895	1		95.14
			1	95.14
			1	95.14
07/05/2025	09:36:04.300	34		95.128
			34	95.128
			34	95.128
07/05/2025	09:35:20.007	5		95.164
			5	95.164
			5	95.164
07/05/2025	09:35:19.239	4		95.164
			4	95.164
			4	95.164
07/05/2025	09:34:31.628	2		95.164
			2	95.164
			2	95.164
07/05/2025	09:33:40.353	1		95.146
			1	95.146
			1	95.146
07/05/2025	09:33:25.493	4		95.132
			4	95.132
			4	95.132
07/05/2025	09:33:23.088	157		95.136
			157	95.136
			157	95.136
07/05/2025	09:32:59.560	1		95.122
			1	95.122
			1	95.122
07/05/2025	09:32:37.437	63		95.132
			63	95.132
			63	95.132
07/05/2025	09:32:11.260	200		95.152
			200	95.152
			200	95.152
07/05/2025	09:32:06.304	9		95.146
			9	95.146
			9	95.146
07/05/2025	09:31:30.749	1 125		95.142
			1 125	95.142
			1 125	95.142
07/05/2025	09:31:29.261	7		95.142
			7	95.142
			7	95.142
07/05/2025	09:31:21.759	8 649		95.142
			8 649	95.142
			8 649	95.142
07/05/2025	09:31:08.285	22		95.156
			22	95.156
			22	95.156
07/05/2025	09:30:26.832	3		95.124
			3	95.124
			3	95.124
07/05/2025	09:30:02.669	18		95.14
			18	95.14
			18	95.14
07/05/2025	09:29:34.722	1		95.172
			1	95.172
			1	95.172
07/05/2025	09:28:23.851	13		95.134
			13	95.134
			13	95.134
07/05/2025	09:28:01.962	1		95.146
			1	95.146
			1	95.146
07/05/2025	09:27:37.637	79		95.136
			79	95.136
			79	95.136
07/05/2025	09:27:37.509	1		95.156
			1	95.156
			1	95.156
07/05/2025	09:27:35.803	2		95.148
			2	95.148
			2	95.148
07/05/2025	09:27:34.597	2		95.148
			2	95.148
			2	95.148
07/05/2025	09:27:34.010	3		95.148
			3	95.148
			3	95.148
07/05/2025	09:27:32.586	1		95.148
			1	95.148
			1	95.148
07/05/2025	09:27:18.300	1		95.156
			1	95.156
			1	95.156
07/05/2025	09:27:17.284	1		95.156
			1	95.156
			1	95.156
07/05/2025	09:27:15.275	3		95.152
			3	95.152
			3	95.152
07/05/2025	09:27:12.655	2		95.148
			2	95.148
			2	95.148
07/05/2025	09:27:10.755	13		95.15
			13	95.15
			13	95.15
07/05/2025	09:27:10.448	14		95.148
			14	95.148
			14	95.148
07/05/2025	09:27:08.462	3		95.16
			2	95.16
			1	95.16
			3	95.16
07/05/2025	09:27:08.430	1		95.16
			1	95.16
			1	95.16
07/05/2025	09:27:07.794	4		95.16
			4	95.16
			4	95.16
07/05/2025	09:27:07.627	1		95.16
			1	95.16
			1	95.16
07/05/2025	09:27:04.208	1		95.16
			1	95.16
			1	95.16
07/05/2025	09:27:03.404	2		95.16
			2	95.16
			2	95.16
07/05/2025	09:27:02.798	1		95.16
			1	95.16
			1	95.16
07/05/2025	09:26:45.999	3		95.134
			3	95.134
			3	95.134
07/05/2025	09:26:45.289	1		95.134
			1	95.134
			1	95.134
07/05/2025	09:26:43.194	1		95.136
			1	95.136
			1	95.136
07/05/2025	09:26:42.977	1		95.136
			1	95.136
			1	95.136
07/05/2025	09:26:41.423	11		95.12
			11	95.12
			11	95.12
07/05/2025	09:26:40.867	1		95.136
			1	95.136
			1	95.136
07/05/2025	09:26:38.352	1		95.136
			1	95.136
			1	95.136
07/05/2025	09:26:34.631	1		95.134
			1	95.134
			1	95.134
07/05/2025	09:26:31.816	1		95.134
			1	95.134
			1	95.134
07/05/2025	09:26:15.915	1		95.14
			1	95.14
			1	95.14
07/05/2025	09:26:15.610	1		95.14
			1	95.14
			1	95.14
07/05/2025	09:26:15.125	1		95.14
			1	95.14
			1	95.14
07/05/2025	09:26:15.012	1		95.14
			1	95.14
			1	95.14
07/05/2025	09:26:14.616	1		95.14
			1	95.14
			1	95.14
07/05/2025	09:26:10.798	1		95.142
			1	95.142
			1	95.142
07/05/2025	09:26:05.360	1		95.152
			1	95.152
			1	95.152
07/05/2025	09:26:05.059	7		95.142
			7	95.142
			7	95.142
07/05/2025	09:26:04.355	6		95.154
			6	95.154
			6	95.154
07/05/2025	09:25:42.522	1		95.126
			1	95.126
			1	95.126
07/05/2025	09:25:17.462	1		95.116
			1	95.116
			1	95.116
07/05/2025	09:25:13.936	2		95.112
			2	95.112
			2	95.112
07/05/2025	09:25:13.836	2		95.112
			2	95.112
			2	95.112
07/05/2025	09:25:11.182	100		95.118
			100	95.118
			100	95.118
07/05/2025	09:25:10.317	1		95.118
			1	95.118
			1	95.118
07/05/2025	09:25:08.711	2		95.124
			2	95.124
			2	95.124
07/05/2025	09:25:05.794	1		95.126
			1	95.126
			1	95.126
07/05/2025	09:25:04.785	2		95.126
			2	95.126
			2	95.126
07/05/2025	09:24:58.720	13		95.116
			13	95.116
			13	95.116
07/05/2025	09:24:44.775	1		95.12
			1	95.12
			1	95.12
07/05/2025	09:24:43.874	2		95.12
			2	95.12
			2	95.12
07/05/2025	09:24:41.461	1		95.12
			1	95.12
			1	95.12
07/05/2025	09:24:40.756	1		95.126
			1	95.126
			1	95.126
07/05/2025	09:24:37.638	3		95.13
			3	95.13
			3	95.13
07/05/2025	09:24:35.524	5		95.128
			5	95.128
			5	95.128
07/05/2025	09:24:34.822	1		95.128
			1	95.128
			1	95.128
07/05/2025	09:24:34.725	1		95.128
			1	95.128
			1	95.128
07/05/2025	09:24:34.622	2		95.122
			2	95.122
			2	95.122
07/05/2025	09:24:33.794	3		95.122
			3	95.122
			3	95.122
07/05/2025	09:24:26.182	11		95.12
			11	95.12
			11	95.12
07/05/2025	09:24:14.100	2		95.118
			2	95.118
			2	95.118
07/05/2025	09:24:12.893	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:24:08.870	2		95.114
			2	95.114
			2	95.114
07/05/2025	09:24:06.154	1		95.116
			1	95.116
			1	95.116
07/05/2025	09:24:05.252	1		95.116
			1	95.116
			1	95.116
07/05/2025	09:24:03.002	130		95.122
			130	95.122
			130	95.122
07/05/2025	09:24:02.643	1		95.122
			1	95.122
			1	95.122
07/05/2025	09:24:01.968	120		95.122
			120	95.122
			120	95.122
07/05/2025	09:23:52.388	13		95.11
			13	95.11
			13	95.11
07/05/2025	09:23:38.220	1		95.126
			1	95.126
			1	95.126
07/05/2025	09:23:37.210	1		95.126
			1	95.126
			1	95.126
07/05/2025	09:23:34.020	1		95.128
			1	95.128
			1	95.128
07/05/2025	09:23:12.945	3		95.132
			3	95.132
			3	95.132
07/05/2025	09:23:11.534	1		95.132
			1	95.132
			1	95.132
07/05/2025	09:23:10.953	5		95.118
			5	95.118
			5	95.118
07/05/2025	09:23:09.724	1		95.132
			1	95.132
			1	95.132
07/05/2025	09:23:05.298	1		95.124
			1	95.124
			1	95.124
07/05/2025	09:23:04.097	1		95.124
			1	95.124
			1	95.124
07/05/2025	09:23:03.992	1		95.124
			1	95.124
			1	95.124
07/05/2025	09:23:01.781	1		95.14
			1	95.14
			1	95.14
07/05/2025	09:23:01.685	1		95.146
			1	95.146
			1	95.146
07/05/2025	09:22:57.910	3		95.112
			3	95.112
			3	95.112
07/05/2025	09:22:52.279	1		95.104
			1	95.104
			1	95.104
07/05/2025	09:22:48.120	5		95.104
			5	95.104
			5	95.104
07/05/2025	09:22:46.896	1		95.09
			1	95.09
			1	95.09
07/05/2025	09:22:46.391	1		95.104
			1	95.104
			1	95.104
07/05/2025	09:22:45.989	6		95.104
			6	95.104
			6	95.104
07/05/2025	09:22:45.350	11		95.09
			11	95.09
			11	95.09
07/05/2025	09:22:45.284	1		95.106
			1	95.106
			1	95.106
07/05/2025	09:22:43.480	1		95.108
			1	95.108
			1	95.108
07/05/2025	09:22:43.070	1		95.108
			1	95.108
			1	95.108
07/05/2025	09:22:42.166	2		95.108
			2	95.108
			2	95.108
07/05/2025	09:22:42.066	1		95.108
			1	95.108
			1	95.108
07/05/2025	09:22:40.860	1		95.106
			1	95.106
			1	95.106
07/05/2025	09:22:40.157	1		95.106
			1	95.106
			1	95.106
07/05/2025	09:22:37.647	1		95.10
			1	95.10
			1	95.10
07/05/2025	09:22:36.135	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:22:34.622	1		95.116
			1	95.116
			1	95.116
07/05/2025	09:22:34.422	1		95.116
			1	95.116
			1	95.116
07/05/2025	09:22:34.253	1		95.116
			1	95.116
			1	95.116
07/05/2025	09:22:10.781	2		95.102
			2	95.102
			2	95.102
07/05/2025	09:22:08.774	1		95.104
			1	95.104
			1	95.104
07/05/2025	09:21:43.108	2		95.12
			2	95.12
			2	95.12
07/05/2025	09:21:41.097	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:21:40.396	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:21:39.085	13		95.112
			13	95.112
			13	95.112
07/05/2025	09:21:32.854	3		95.114
			3	95.114
			3	95.114
07/05/2025	09:21:19.135	263		95.12
			263	95.12
			263	95.12
07/05/2025	09:21:12.926	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:21:11.719	6		95.114
			6	95.114
			6	95.114
07/05/2025	09:21:10.311	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:21:10.213	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:21:06.884	6		95.106
			6	95.106
			6	95.106
07/05/2025	09:21:03.462	1		95.106
			1	95.106
			1	95.106
07/05/2025	09:21:02.997	1		95.106
			1	95.106
			1	95.106
07/05/2025	09:20:47.377	22		95.106
			22	95.106
			22	95.106
07/05/2025	09:20:45.452	1		95.108
			1	95.108
			1	95.108
07/05/2025	09:20:44.829	36		95.108
			36	95.108
			36	95.108
07/05/2025	09:20:44.239	1		95.108
			1	95.108
			1	95.108
07/05/2025	09:20:44.140	2		95.108
			2	95.108
			2	95.108
07/05/2025	09:20:42.538	1		95.11
			1	95.11
			1	95.11
07/05/2025	09:20:40.514	1		95.11
			1	95.11
			1	95.11
07/05/2025	09:20:40.010	1		95.11
			1	95.11
			1	95.11
07/05/2025	09:20:37.989	1		95.11
			1	95.11
			1	95.11
07/05/2025	09:20:36.037	250		95.11
			250	95.11
			250	95.11
07/05/2025	09:20:34.286	1		95.102
			1	95.102
			1	95.102
07/05/2025	09:20:33.807	1		95.102
			1	95.102
			1	95.102
07/05/2025	09:20:33.456	1		95.102
			1	95.102
			1	95.102
07/05/2025	09:20:32.549	7		95.092
			7	95.092
			7	95.092
07/05/2025	09:20:12.628	4		95.092
			4	95.092
			4	95.092
07/05/2025	09:20:11.925	1		95.094
			1	95.094
			1	95.094
07/05/2025	09:20:08.104	1		95.094
			1	95.094
			1	95.094
07/05/2025	09:20:07.299	1		95.094
			1	95.094
			1	95.094
07/05/2025	09:20:03.280	1		95.088
			1	95.088
			1	95.088
07/05/2025	09:19:42.953	2		95.09
			2	95.09
			2	95.09
07/05/2025	09:19:39.334	1		95.088
			1	95.088
			1	95.088
07/05/2025	09:19:38.431	1		95.09
			1	95.09
			1	95.09
07/05/2025	09:19:34.714	1		95.09
			1	95.09
			1	95.09
07/05/2025	09:19:25.570	8		95.074
			8	95.074
			8	95.074
07/05/2025	09:19:11.181	1		95.084
			1	95.084
			1	95.084
07/05/2025	09:19:09.470	1		95.084
			1	95.084
			1	95.084
07/05/2025	09:19:04.140	1		95.082
			1	95.082
			1	95.082
07/05/2025	09:18:44.524	1		95.10
			1	95.10
			1	95.10
07/05/2025	09:18:43.418	1		95.10
			1	95.10
			1	95.10
07/05/2025	09:18:40.101	1		95.112
			1	95.112
			1	95.112
07/05/2025	09:18:39.273	1		95.112
			1	95.112
			1	95.112
07/05/2025	09:18:38.092	2		95.114
			2	95.114
			2	95.114
07/05/2025	09:18:37.489	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:18:37.288	1		95.114
			1	95.114
			1	95.114
07/05/2025	09:18:35.695	1		95.10
			1	95.10
			1	95.10
07/05/2025	09:18:33.182	42		95.10
			42	95.10
			42	95.10
07/05/2025	09:18:18.588	11		95.064
			11	95.064
			11	95.064
07/05/2025	09:18:17.658	13		95.076
			13	95.076
			13	95.076
07/05/2025	09:18:15.270	1		95.076
			1	95.076
			1	95.076
07/05/2025	09:18:14.164	1		95.076
			1	95.076
			1	95.076
07/05/2025	09:18:11.251	6		95.076
			6	95.076
			6	95.076
07/05/2025	09:18:10.844	1		95.076
			1	95.076
			1	95.076
07/05/2025	09:18:07.449	75		95.074
			75	95.074
			75	95.074
07/05/2025	09:18:07.127	1		95.074
			1	95.074
			1	95.074
07/05/2025	09:17:38.073	1		95.056
			1	95.056
			1	95.056
07/05/2025	09:17:36.845	1		95.054
			1	95.054
			1	95.054
07/05/2025	09:17:34.331	1		95.052
			1	95.052
			1	95.052
07/05/2025	09:17:32.301	1		95.052
			1	95.052
			1	95.052
07/05/2025	09:17:16.507	1		95.056
			1	95.056
			1	95.056
07/05/2025	09:17:15.902	3		95.062
			3	95.062
			3	95.062
07/05/2025	09:17:11.891	2		95.04
			2	95.04
			2	95.04
07/05/2025	09:17:10.076	8		95.03
			8	95.03
			8	95.03
07/05/2025	09:17:07.259	6		95.034
			6	95.034
			6	95.034
07/05/2025	09:16:48.981	39		95.06
			39	95.06
			39	95.06
07/05/2025	09:16:41.803	1		95.076
			1	95.076
			1	95.076
07/05/2025	09:16:34.169	10		95.062
			10	95.062
			10	95.062
07/05/2025	09:16:33.258	1		95.06
			1	95.06
			1	95.06
07/05/2025	09:16:32.050	1		95.06
			1	95.06
			1	95.06
07/05/2025	09:16:31.344	47		95.06
			47	95.06
			47	95.06
07/05/2025	09:16:18.730	50		95.02
			50	95.02
			50	95.02
07/05/2025	09:16:10.818	1		95.026
			1	95.026
			1	95.026
07/05/2025	09:16:08.105	1		95.022
			1	95.022
			1	95.022
07/05/2025	09:16:05.901	1		95.022
			1	95.022
			1	95.022
07/05/2025	09:16:05.789	1		95.022
			1	95.022
			1	95.022
07/05/2025	09:16:04.989	1		95.024
			1	95.024
			1	95.024
07/05/2025	09:16:04.787	8		95.008
			8	95.008
			8	95.008
07/05/2025	09:16:04.681	1		95.024
			1	95.024
			1	95.024
07/05/2025	09:16:01.466	1		95.026
			1	95.026
			1	95.026
07/05/2025	09:15:59.795	5		95.026
			5	95.026
			5	95.026
07/05/2025	09:15:58.976	3		95.028
			3	95.028
			3	95.028
07/05/2025	09:15:48.751	52		95.026
			52	95.026
			52	95.026
07/05/2025	09:15:37.814	11		95.012
			11	95.012
			11	95.012
07/05/2025	09:15:37.008	1		95.012
			1	95.012
			1	95.012
07/05/2025	09:15:34.198	1		95.012
			1	95.012
			1	95.012
07/05/2025	09:15:32.483	6		95.012
			6	95.012
			6	95.012
07/05/2025	09:15:12.356	1		95.024
			1	95.024
			1	95.024
07/05/2025	09:15:10.939	1		95.026
			1	95.026
			1	95.026
07/05/2025	09:15:08.534	1		95.026
			1	95.026
			1	95.026
07/05/2025	09:15:07.627	1		95.026
			1	95.026
			1	95.026
07/05/2025	09:15:07.226	1		95.026
			1	95.026
			1	95.026
07/05/2025	09:15:02.599	1		95.018
			1	95.018
			1	95.018
07/05/2025	09:14:57.275	12		95.00
			12	95.00
			12	95.00
07/05/2025	09:14:50.994	19		95.012
			19	95.012
			19	95.012
07/05/2025	09:14:40.986	2		95.004
			2	95.004
			2	95.004
07/05/2025	09:14:35.958	3		95.012
			3	95.012
			3	95.012
07/05/2025	09:14:33.038	1		95.014
			1	95.014
			1	95.014
07/05/2025	09:14:32.638	1		95.014
			1	95.014
			1	95.014
07/05/2025	09:14:13.511	1		95.01
			1	95.01
			1	95.01
07/05/2025	09:14:13.312	3		95.022
			3	95.022
			3	95.022
07/05/2025	09:14:12.308	1		95.022
			1	95.022
			1	95.022
07/05/2025	09:14:06.871	1		95.014
			1	95.014
			1	95.014
07/05/2025	09:14:03.858	5		95.012
			5	95.012
			5	95.012
07/05/2025	09:14:03.251	1		95.004
			1	95.004
			1	95.004
07/05/2025	09:14:03.149	1		95.004
			1	95.004
			1	95.004
07/05/2025	09:14:02.747	1		95.004
			1	95.004
			1	95.004
07/05/2025	09:14:02.443	1		95.004
			1	95.004
			1	95.004
07/05/2025	09:14:02.153	1		95.004
			1	95.004
			1	95.004
07/05/2025	09:13:59.991	10		95.00
			10	95.00
			10	95.00
07/05/2025	09:13:51.988	1		95.006
			1	95.006
			1	95.006
07/05/2025	09:13:50.883	6		94.988
			6	94.988
			6	94.988
07/05/2025	09:13:49.173	1		95.014
			1	95.014
			1	95.014
07/05/2025	09:13:43.249	1		95.00
			1	95.00
			1	95.00
07/05/2025	09:13:40.962	15		95.014
			15	95.014
			15	95.014
07/05/2025	09:13:39.630	1		95.01
			1	95.01
			1	95.01
07/05/2025	09:13:22.823	43		95.018
			43	95.018
			43	95.018
07/05/2025	09:13:11.350	1		95.00
			1	95.00
			1	95.00
07/05/2025	09:13:09.239	1		95.00
			1	95.00
			1	95.00
07/05/2025	09:13:08.129	2		95.00
			2	95.00
			2	95.00
07/05/2025	09:13:05.733	2		95.01
			2	95.01
			2	95.01
07/05/2025	09:13:02.455	2		95.00
			2	95.00
			2	95.00
07/05/2025	09:12:46.399	4		95.03
			4	95.03
			4	95.03
07/05/2025	09:12:42.466	3		95.04
			3	95.04
			3	95.04
07/05/2025	09:12:04.041	3		95.062
			3	95.062
			3	95.062
07/05/2025	09:12:02.532	1		95.062
			1	95.062
			1	95.062
07/05/2025	09:11:50.974	4		95.064
			4	95.064
			4	95.064
07/05/2025	09:11:49.664	1		95.054
			1	95.054
			1	95.054
07/05/2025	09:11:41.809	4		95.064
			4	95.064
			4	95.064
07/05/2025	09:11:40.400	12		95.054
			12	95.054
			12	95.054
07/05/2025	09:11:34.076	1		95.072
			1	95.072
			1	95.072
07/05/2025	09:11:33.997	4		95.072
			4	95.072
			4	95.072
07/05/2025	09:11:32.352	1		95.056
			1	95.056
			1	95.056
07/05/2025	09:11:17.064	1		95.042
			1	95.042
			1	95.042
07/05/2025	09:11:11.628	1		95.036
			1	95.036
			1	95.036
07/05/2025	09:11:10.220	2		95.036
			2	95.036
			2	95.036
07/05/2025	09:11:07.220	190		95.034
			190	95.034
			190	95.034
07/05/2025	09:11:06.901	2		95.034
			2	95.034
			2	95.034
07/05/2025	09:11:04.486	1		95.034
			1	95.034
			1	95.034
07/05/2025	09:11:04.018	2		95.034
			2	95.034
			2	95.034
07/05/2025	09:11:03.929	1		95.034
			1	95.034
			1	95.034
07/05/2025	09:11:03.779	3		95.034
			3	95.034
			3	95.034
07/05/2025	09:10:45.874	1		95.03
			1	95.03
			1	95.03
07/05/2025	09:10:43.359	1		95.03
			1	95.03
			1	95.03
07/05/2025	09:10:42.566	3		95.03
			3	95.03
			3	95.03
07/05/2025	09:10:42.454	2		95.038
			2	95.038
			2	95.038
07/05/2025	09:10:40.942	1		95.038
			1	95.038
			1	95.038
07/05/2025	09:10:34.713	10		95.024
			10	95.024
			10	95.024
07/05/2025	09:10:33.614	1		95.048
			1	95.048
			1	95.048
07/05/2025	09:10:32.998	1		95.046
			1	95.046
			1	95.046
07/05/2025	09:10:21.890	316		95.044
			316	95.044
			316	95.044
07/05/2025	09:10:09.246	1		95.05
			1	95.05
			1	95.05
07/05/2025	09:10:04.730	1		95.046
			1	95.046
			1	95.046
07/05/2025	09:10:03.817	1		95.046
			1	95.046
			1	95.046
07/05/2025	09:10:02.914	2		95.054
			2	95.054
			2	95.054
07/05/2025	09:10:02.113	1		95.054
			1	95.054
			1	95.054
07/05/2025	09:09:42.393	2		95.046
			2	95.046
			2	95.046
07/05/2025	09:09:40.282	3		95.042
			3	95.042
			3	95.042
07/05/2025	09:09:40.081	1		95.042
			1	95.042
			1	95.042
07/05/2025	09:09:39.882	6		95.042
			6	95.042
			6	95.042
07/05/2025	09:09:39.174	3		95.05
			3	95.05
			3	95.05
07/05/2025	09:09:36.756	1		95.05
			1	95.05
			1	95.05
07/05/2025	09:09:32.832	1		95.058
			1	95.058
			1	95.058
07/05/2025	09:09:26.292	6		95.046
			6	95.046
			6	95.046
07/05/2025	09:09:18.252	24		95.064
			24	95.064
			24	95.064
07/05/2025	09:09:11.515	5		95.05
			5	95.05
			5	95.05
07/05/2025	09:09:09.298	1		95.05
			1	95.05
			1	95.05
07/05/2025	09:09:06.880	1		95.058
			1	95.058
			1	95.058
07/05/2025	09:09:05.878	1		95.052
			1	95.052
			1	95.052
07/05/2025	09:08:39.212	1		95.052
			1	95.052
			1	95.052
07/05/2025	09:08:34.994	1		95.05
			1	95.05
			1	95.05
07/05/2025	09:08:33.877	1		95.064
			1	95.064
			1	95.064
07/05/2025	09:08:26.717	8		95.024
			8	95.024
			8	95.024
07/05/2025	09:08:24.879	100		95.038
			100	95.038
			100	95.038
07/05/2025	09:08:21.608	55		95.01
			55	95.01
			55	95.01
07/05/2025	09:08:19.326	1 535		95.048
			1 530	95.048
			5	95.048
			1 524	95.048
			11	95.048
07/05/2025	09:08:15.331	9 000		95.048
			9 000	95.048
			9 000	95.048
07/05/2025	09:08:10.689	1		95.056
			1	95.056
			1	95.056
07/05/2025	09:08:08.681	1		95.044
			1	95.044
			1	95.044
07/05/2025	09:07:53.986	26		95.038
			26	95.038
			26	95.038
07/05/2025	09:07:37.886	1		95.068
			1	95.068
			1	95.068
07/05/2025	09:07:36.211	6		95.072
			6	95.072
			6	95.072
07/05/2025	09:07:35.678	1		95.072
			1	95.072
			1	95.072
07/05/2025	09:07:09.721	6		95.044
			6	95.044
			6	95.044

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: 94.6241 / Ask: 94.6439
Volume: 8 297
+0.65%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 09:44:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice