Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1837

1703

103.718

Date	Time	Volume	Order Volume	Price
05/08/2025	14:46:46.878	3		103.718
			3	103.718
			3	103.718
05/08/2025	14:46:45.361	16		103.696
			16	103.696
			16	103.696
05/08/2025	14:46:31.902	626		103.718
			626	103.718
			626	103.718
05/08/2025	14:46:28.669	5		103.702
			5	103.702
			5	103.702
05/08/2025	14:46:21.462	5		103.718
			5	103.718
			5	103.718
05/08/2025	14:44:44.601	29		103.692
			29	103.692
			29	103.692
05/08/2025	14:44:21.081	1		103.714
			1	103.714
			1	103.714
05/08/2025	14:44:15.239	1		103.714
			1	103.714
			1	103.714
05/08/2025	14:44:00.159	1		103.718
			1	103.718
			1	103.718
05/08/2025	14:43:49.189	1		103.718
			1	103.718
			1	103.718
05/08/2025	14:43:17.305	1		103.738
			1	103.738
			1	103.738
05/08/2025	14:43:08.702	2		103.722
			2	103.722
			2	103.722
05/08/2025	14:42:18.943	3		103.732
			3	103.732
			3	103.732
05/08/2025	14:41:51.067	1		103.748
			1	103.748
			1	103.748
05/08/2025	14:39:43.886	14		103.758
			14	103.758
			14	103.758
05/08/2025	14:39:13.659	2		103.754
			2	103.754
			2	103.754
05/08/2025	14:39:02.119	5		103.758
			5	103.758
			5	103.758
05/08/2025	14:38:52.695	30		103.742
			30	103.742
			30	103.742
05/08/2025	14:37:50.836	10		103.718
			10	103.718
			10	103.718
05/08/2025	14:37:39.026	1		103.718
			1	103.718
			1	103.718
05/08/2025	14:37:35.110	1		103.718
			1	103.718
			1	103.718
05/08/2025	14:37:32.286	1		103.718
			1	103.718
			1	103.718
05/08/2025	14:37:08.357	50		103.714
			50	103.714
			50	103.714
05/08/2025	14:36:38.461	10		103.706
			10	103.706
			10	103.706
05/08/2025	14:36:34.719	28		103.734
			28	103.734
			28	103.734
05/08/2025	14:36:26.716	25		103.706
			25	103.706
			25	103.706
05/08/2025	14:36:20.551	7		103.726
			7	103.726
			7	103.726
05/08/2025	14:35:54.453	22		103.748
			22	103.748
			22	103.748
05/08/2025	14:35:22.762	138		103.752
			138	103.752
			138	103.752
05/08/2025	14:35:16.648	96		103.752
			96	103.752
			96	103.752
05/08/2025	14:34:07.339	1		103.732
			1	103.732
			1	103.732
05/08/2025	14:33:30.336	10		103.732
			10	103.732
			10	103.732
05/08/2025	14:33:24.035	4 695		103.722
			4 695	103.722
			4 695	103.722
05/08/2025	14:33:15.649	4		103.734
			4	103.734
			4	103.734
05/08/2025	14:32:26.388	10		103.71
			10	103.71
			10	103.71
05/08/2025	14:32:15.895	4		103.718
			4	103.718
			4	103.718
05/08/2025	14:32:14.227	2		103.708
			2	103.708
			2	103.708
05/08/2025	14:32:06.076	135		103.718
			135	103.718
			135	103.718
05/08/2025	14:31:04.272	97		103.712
			97	103.712
			97	103.712
05/08/2025	14:31:01.872	1		103.702
			1	103.702
			1	103.702
05/08/2025	14:30:52.604	1		103.716
			1	103.716
			1	103.716
05/08/2025	14:30:46.863	1		103.738
			1	103.738
			1	103.738
05/08/2025	14:30:39.057	145		103.702
			145	103.702
			145	103.702
05/08/2025	14:30:20.403	80		103.744
			80	103.744
			80	103.744
05/08/2025	14:30:05.392	1		103.706
			1	103.706
			1	103.706
05/08/2025	14:29:35.103	4		103.70
			4	103.70
			4	103.70
05/08/2025	14:29:06.554	2		103.692
			2	103.692
			2	103.692
05/08/2025	14:29:04.906	1		103.714
			1	103.714
			1	103.714
05/08/2025	14:28:55.904	5		103.718
			5	103.718
			5	103.718
05/08/2025	14:28:26.822	49		103.734
			49	103.734
			49	103.734
05/08/2025	14:27:41.376	1		103.728
			1	103.728
			1	103.728
05/08/2025	14:27:22.158	1		103.728
			1	103.728
			1	103.728
05/08/2025	14:27:19.115	6		103.712
			6	103.712
			6	103.712
05/08/2025	14:27:08.147	101		103.706
			101	103.706
			101	103.706
05/08/2025	14:26:16.094	40		103.696
			40	103.696
			40	103.696
05/08/2025	14:25:46.452	1		103.754
			1	103.754
			1	103.754
05/08/2025	14:24:22.675	3		103.724
			3	103.724
			3	103.724
05/08/2025	14:24:19.322	24		103.724
			24	103.724
			24	103.724
05/08/2025	14:23:47.878	1		103.724
			1	103.724
			1	103.724
05/08/2025	14:23:17.594	1		103.724
			1	103.724
			1	103.724
05/08/2025	14:23:12.256	1		103.714
			1	103.714
			1	103.714
05/08/2025	14:23:08.151	1		103.718
			1	103.718
			1	103.718
05/08/2025	14:22:26.102	7		103.708
			7	103.708
			7	103.708
05/08/2025	14:22:25.962	2		103.714
			2	103.714
			2	103.714
05/08/2025	14:22:20.627	9		103.692
			9	103.692
			9	103.692
05/08/2025	14:22:19.829	1		103.692
			1	103.692
			1	103.692
05/08/2025	14:22:18.611	1		103.692
			1	103.692
			1	103.692
05/08/2025	14:22:18.012	9		103.724
			9	103.724
			9	103.724
05/08/2025	14:22:07.506	12		103.696
			12	103.696
			12	103.696
05/08/2025	14:22:02.863	30		103.734
			30	103.734
			30	103.734
05/08/2025	14:21:52.836	5		103.75
			5	103.75
			5	103.75
05/08/2025	14:21:44.629	180		103.764
			180	103.764
			180	103.764
05/08/2025	14:21:28.478	2		103.722
			2	103.722
			2	103.722
05/08/2025	14:21:18.770	10		103.748
			10	103.748
			10	103.748
05/08/2025	14:21:12.980	1		103.754
			1	103.754
			1	103.754
05/08/2025	14:20:29.684	1		103.692
			1	103.692
			1	103.692
05/08/2025	14:20:03.531	40		103.728
			40	103.728
			40	103.728
05/08/2025	14:19:54.774	4		103.724
			4	103.724
			4	103.724
05/08/2025	14:19:54.352	10		103.70
			10	103.70
			10	103.70
05/08/2025	14:19:48.015	3		103.696
			3	103.696
			3	103.696
05/08/2025	14:19:41.478	1		103.692
			1	103.692
			1	103.692
05/08/2025	14:19:37.751	1		103.688
			1	103.688
			1	103.688
05/08/2025	14:19:37.308	100		103.628
			100	103.628
			100	103.628
05/08/2025	14:19:33.644	240		103.70
			240	103.70
			240	103.70
05/08/2025	14:19:28.869	35		103.722
			35	103.722
			35	103.722
05/08/2025	14:19:22.423	13		103.712
			13	103.712
			13	103.712
05/08/2025	14:19:15.802	39		103.774
			39	103.774
			39	103.774
05/08/2025	14:18:51.051	5		103.786
			5	103.786
			5	103.786
05/08/2025	14:18:00.736	4		103.818
			4	103.818
			4	103.818
05/08/2025	14:18:00.058	4		103.806
			4	103.806
			4	103.806
05/08/2025	14:17:43.220	14		103.814
			14	103.814
			14	103.814
05/08/2025	14:17:31.921	100		103.828
			100	103.828
			100	103.828
05/08/2025	14:17:31.792	1		103.806
			1	103.806
			1	103.806
05/08/2025	14:17:13.066	1		103.834
			1	103.834
			1	103.834
05/08/2025	14:16:36.641	2		103.814
			2	103.814
			2	103.814
05/08/2025	14:16:04.523	1		103.812
			1	103.812
			1	103.812
05/08/2025	14:16:02.957	15		103.81
			15	103.81
			15	103.81
05/08/2025	14:15:08.467	3		103.814
			3	103.814
			3	103.814
05/08/2025	14:14:42.379	65		103.80
			65	103.80
			65	103.80
05/08/2025	14:12:21.551	95		103.732
			95	103.732
			95	103.732
05/08/2025	14:12:12.819	5		103.728
			5	103.728
			5	103.728
05/08/2025	14:11:36.490	1		103.708
			1	103.708
			1	103.708
05/08/2025	14:11:33.665	34		103.708
			34	103.708
			34	103.708
05/08/2025	14:10:36.387	1		103.714
			1	103.714
			1	103.714
05/08/2025	14:10:34.970	2		103.718
			2	103.718
			2	103.718
05/08/2025	14:09:58.737	2		103.724
			2	103.724
			2	103.724
05/08/2025	14:09:51.124	9		103.706
			9	103.706
			9	103.706
05/08/2025	14:09:36.666	1		103.718
			1	103.718
			1	103.718
05/08/2025	14:08:51.143	3		103.702
			3	103.702
			3	103.702
05/08/2025	14:08:36.841	210		103.708
			210	103.708
			210	103.708
05/08/2025	14:08:17.637	14		103.714
			14	103.714
			14	103.714
05/08/2025	14:08:12.817	5		103.714
			5	103.714
			5	103.714
05/08/2025	14:08:07.056	3		103.692
			3	103.692
			3	103.692
05/08/2025	14:08:01.689	1		103.708
			1	103.708
			1	103.708
05/08/2025	14:07:54.234	5		103.72
			5	103.72
			5	103.72
05/08/2025	14:07:48.937	2		103.724
			2	103.724
			2	103.724
05/08/2025	14:07:41.800	1		103.728
			1	103.728
			1	103.728
05/08/2025	14:07:26.501	10		103.728
			10	103.728
			10	103.728
05/08/2025	14:06:58.375	539		103.724
			539	103.724
			539	103.724
05/08/2025	14:06:50.308	6		103.734
			6	103.734
			6	103.734
05/08/2025	14:06:26.794	3		103.744
			3	103.744
			3	103.744
05/08/2025	14:05:40.457	190		103.754
			190	103.754
			190	103.754
05/08/2025	14:05:37.309	2		103.742
			2	103.742
			2	103.742
05/08/2025	14:05:07.823	1		103.774
			1	103.774
			1	103.774
05/08/2025	14:03:10.175	2		103.756
			2	103.756
			2	103.756
05/08/2025	14:02:45.520	1		103.764
			1	103.764
			1	103.764
05/08/2025	14:02:24.671	1		103.774
			1	103.774
			1	103.774
05/08/2025	14:02:11.120	8		103.762
			8	103.762
			8	103.762
05/08/2025	14:01:26.557	1		103.774
			1	103.774
			1	103.774
05/08/2025	14:01:10.139	2		103.768
			2	103.768
			2	103.768
05/08/2025	14:00:57.646	5		103.758
			5	103.758
			5	103.758
05/08/2025	14:00:51.207	5		103.76
			5	103.76
			5	103.76
05/08/2025	13:59:49.125	28		103.752
			28	103.752
			28	103.752
05/08/2025	13:59:18.510	1		103.762
			1	103.762
			1	103.762
05/08/2025	13:59:14.549	20		103.778
			20	103.778
			20	103.778
05/08/2025	13:58:39.049	48		103.778
			48	103.778
			48	103.778
05/08/2025	13:58:25.792	29		103.766
			29	103.766
			29	103.766
05/08/2025	13:58:23.615	5		103.78
			5	103.78
			5	103.78
05/08/2025	13:57:07.112	1		103.784
			1	103.784
			1	103.784
05/08/2025	13:55:57.492	8		103.814
			8	103.814
			8	103.814
05/08/2025	13:55:36.753	1		103.814
			1	103.814
			1	103.814
05/08/2025	13:55:16.648	172		103.802
			172	103.802
			172	103.802
05/08/2025	13:54:55.958	10		103.818
			10	103.818
			10	103.818
05/08/2025	13:53:53.224	5		103.804
			5	103.804
			5	103.804
05/08/2025	13:53:44.413	2		103.808
			2	103.808
			2	103.808
05/08/2025	13:53:10.788	2		103.792
			2	103.792
			2	103.792
05/08/2025	13:53:09.936	65		103.792
			65	103.792
			65	103.792
05/08/2025	13:52:00.050	20		103.794
			20	103.794
			20	103.794
05/08/2025	13:51:23.896	260		103.752
			260	103.752
			260	103.752
05/08/2025	13:50:50.354	20		103.756
			20	103.756
			20	103.756
05/08/2025	13:50:42.518	2		103.768
			2	103.768
			2	103.768
05/08/2025	13:50:31.758	19		103.768
			19	103.768
			19	103.768
05/08/2025	13:50:10.557	2		103.772
			2	103.772
			2	103.772
05/08/2025	13:48:34.739	146		103.796
			146	103.796
			146	103.796
05/08/2025	13:48:02.072	5		103.814
			5	103.814
			5	103.814
05/08/2025	13:47:46.835	57		103.818
			57	103.818
			57	103.818
05/08/2025	13:47:14.943	1		103.796
			1	103.796
			1	103.796
05/08/2025	13:47:13.137	10		103.808
			10	103.808
			10	103.808
05/08/2025	13:47:10.037	10		103.808
			10	103.808
			10	103.808
05/08/2025	13:46:59.125	3		103.802
			3	103.802
			3	103.802
05/08/2025	13:46:51.764	170		103.828
			170	103.828
			170	103.828
05/08/2025	13:46:23.186	33		103.828
			33	103.828
			33	103.828
05/08/2025	13:46:15.900	1		103.812
			1	103.812
			1	103.812
05/08/2025	13:46:08.295	10		103.828
			10	103.828
			10	103.828
05/08/2025	13:46:08.048	3		103.828
			3	103.828
			3	103.828
05/08/2025	13:45:53.736	28		103.796
			28	103.796
			28	103.796
05/08/2025	13:45:48.721	15		103.808
			15	103.808
			15	103.808
05/08/2025	13:45:48.020	3		103.808
			3	103.808
			3	103.808
05/08/2025	13:45:24.948	3		103.808
			3	103.808
			3	103.808
05/08/2025	13:45:13.383	11		103.808
			11	103.808
			11	103.808
05/08/2025	13:44:39.108	3		103.798
			3	103.798
			3	103.798
05/08/2025	13:44:18.651	18		103.786
			18	103.786
			18	103.786
05/08/2025	13:43:46.579	1		103.792
			1	103.792
			1	103.792
05/08/2025	13:43:31.125	50		103.798
			50	103.798
			50	103.798
05/08/2025	13:43:29.185	1		103.798
			1	103.798
			1	103.798
05/08/2025	13:42:40.156	2		103.778
			2	103.778
			2	103.778
05/08/2025	13:42:17.317	3		103.762
			3	103.762
			3	103.762
05/08/2025	13:42:13.692	35		103.762
			35	103.762
			35	103.762
05/08/2025	13:42:12.887	1		103.774
			1	103.774
			1	103.774
05/08/2025	13:41:56.387	2		103.778
			2	103.778
			2	103.778
05/08/2025	13:41:31.435	2		103.766
			2	103.766
			2	103.766
05/08/2025	13:41:15.577	8		103.766
			8	103.766
			8	103.766
05/08/2025	13:41:08.398	3		103.784
			3	103.784
			3	103.784
05/08/2025	13:40:45.969	1		103.784
			1	103.784
			1	103.784
05/08/2025	13:40:09.133	25		103.786
			25	103.786
			25	103.786
05/08/2025	13:39:46.541	3		103.794
			3	103.794
			3	103.794
05/08/2025	13:39:30.367	15		103.776
			15	103.776
			15	103.776
05/08/2025	13:38:42.112	20		103.76
			20	103.76
			20	103.76
05/08/2025	13:37:34.391	2		103.764
			2	103.764
			2	103.764
05/08/2025	13:36:42.684	10		103.716
			10	103.716
			10	103.716
05/08/2025	13:36:00.542	18		103.702
			18	103.702
			18	103.702
05/08/2025	13:35:54.659	5		103.702
			5	103.702
			5	103.702
05/08/2025	13:35:41.795	1		103.718
			1	103.718
			1	103.718
05/08/2025	13:35:37.798	10		103.724
			10	103.724
			10	103.724
05/08/2025	13:34:39.439	1		103.718
			1	103.718
			1	103.718
05/08/2025	13:34:33.998	38		103.714
			38	103.714
			38	103.714
05/08/2025	13:32:16.015	30		103.688
			30	103.688
			30	103.688
05/08/2025	13:31:53.768	50		103.67
			50	103.67
			50	103.67
05/08/2025	13:31:46.986	2		103.666
			2	103.666
			2	103.666
05/08/2025	13:31:38.264	26		103.684
			26	103.684
			26	103.684
05/08/2025	13:31:38.188	48		103.666
			48	103.666
			48	103.666
05/08/2025	13:30:54.149	4		103.678
			4	103.678
			4	103.678
05/08/2025	13:29:50.265	1		103.698
			1	103.698
			1	103.698
05/08/2025	13:29:41.721	5		103.70
			5	103.70
			5	103.70
05/08/2025	13:29:40.011	100		103.704
			100	103.704
			100	103.704
05/08/2025	13:29:29.430	9		103.704
			9	103.704
			9	103.704
05/08/2025	13:29:19.067	3		103.696
			3	103.696
			3	103.696
05/08/2025	13:28:49.779	1		103.708
			1	103.708
			1	103.708
05/08/2025	13:28:10.302	20		103.718
			20	103.718
			20	103.718
05/08/2025	13:27:49.461	3		103.718
			3	103.718
			3	103.718
05/08/2025	13:27:46.399	10		103.724
			10	103.724
			10	103.724
05/08/2025	13:27:41.930	7		103.724
			7	103.724
			7	103.724
05/08/2025	13:26:32.912	17		103.734
			17	103.734
			17	103.734
05/08/2025	13:26:32.701	3		103.734
			3	103.734
			3	103.734
05/08/2025	13:25:57.879	20		103.718
			20	103.718
			20	103.718
05/08/2025	13:25:27.096	10		103.714
			10	103.714
			10	103.714
05/08/2025	13:24:53.525	5		103.706
			5	103.706
			5	103.706
05/08/2025	13:24:47.246	4		103.706
			4	103.706
			4	103.706
05/08/2025	13:23:18.989	1		103.702
			1	103.702
			1	103.702
05/08/2025	13:23:08.684	3		103.714
			3	103.714
			3	103.714
05/08/2025	13:22:59.445	20		103.718
			20	103.718
			20	103.718
05/08/2025	13:22:58.581	5		103.72
			5	103.72
			5	103.72
05/08/2025	13:22:56.513	1		103.724
			1	103.724
			1	103.724
05/08/2025	13:22:56.414	100		103.724
			100	103.724
			100	103.724
05/08/2025	13:22:18.245	10		103.728
			10	103.728
			10	103.728
05/08/2025	13:22:10.715	5		103.728
			5	103.728
			5	103.728
05/08/2025	13:21:57.927	14		103.716
			14	103.716
			14	103.716
05/08/2025	13:21:14.116	4		103.734
			4	103.734
			4	103.734
05/08/2025	13:21:11.912	1		103.738
			1	103.738
			1	103.738
05/08/2025	13:21:10.411	3		103.738
			3	103.738
			3	103.738
05/08/2025	13:21:09.825	5		103.74
			5	103.74
			5	103.74
05/08/2025	13:20:13.279	48		103.764
			48	103.764
			48	103.764
05/08/2025	13:20:11.619	10		103.764
			10	103.764
			10	103.764
05/08/2025	13:19:41.517	100		103.746
			100	103.746
			100	103.746
05/08/2025	13:19:30.109	5		103.764
			5	103.764
			5	103.764
05/08/2025	13:19:21.256	50		103.752
			50	103.752
			50	103.752
05/08/2025	13:18:21.555	1		103.768
			1	103.768
			1	103.768
05/08/2025	13:16:09.397	482		103.764
			482	103.764
			482	103.764
05/08/2025	13:15:50.701	6		103.76
			6	103.76
			6	103.76
05/08/2025	13:15:37.201	23		103.756
			23	103.756
			23	103.756
05/08/2025	13:15:01.151	2		103.752
			2	103.752
			2	103.752
05/08/2025	13:14:59.126	5		103.764
			5	103.764
			5	103.764
05/08/2025	13:14:58.589	3		103.764
			3	103.764
			3	103.764
05/08/2025	13:13:47.881	1		103.774
			1	103.774
			1	103.774
05/08/2025	13:13:39.606	77		103.774
			77	103.774
			77	103.774
05/08/2025	13:13:29.144	9		103.768
			9	103.768
			9	103.768
05/08/2025	13:13:00.662	9		103.762
			9	103.762
			9	103.762
05/08/2025	13:12:44.689	10		103.76
			10	103.76
			10	103.76
05/08/2025	13:12:32.697	1		103.768
			1	103.768
			1	103.768
05/08/2025	13:12:07.675	3		103.728
			3	103.728
			3	103.728
05/08/2025	13:11:50.307	5		103.756
			5	103.756
			5	103.756
05/08/2025	13:11:18.279	200		103.728
			195	103.728
			200	103.728
			5	103.728
05/08/2025	13:08:10.831	77		103.738
			77	103.738
			77	103.738
05/08/2025	13:07:20.144	3		103.732
			3	103.732
			3	103.732
05/08/2025	13:07:19.350	1		103.73
			1	103.73
			1	103.73
05/08/2025	13:07:18.876	1		103.726
			1	103.726
			1	103.726
05/08/2025	13:06:58.980	10		103.728
			10	103.728
			10	103.728
05/08/2025	13:06:35.654	10		103.722
			10	103.722
			10	103.722
05/08/2025	13:06:26.089	1		103.728
			1	103.728
			1	103.728
05/08/2025	13:06:14.808	1		103.728
			1	103.728
			1	103.728
05/08/2025	13:06:07.193	20		103.716
			20	103.716
			20	103.716
05/08/2025	13:04:33.112	48		103.738
			48	103.738
			48	103.738
05/08/2025	13:04:30.351	36		103.732
			36	103.732
			36	103.732
05/08/2025	13:04:24.351	3		103.738
			3	103.738
			3	103.738
05/08/2025	13:04:23.997	75		103.732
			75	103.732
			75	103.732
05/08/2025	13:04:12.306	11		103.724
			11	103.724
			11	103.724
05/08/2025	13:03:16.015	1		103.714
			1	103.714
			1	103.714
05/08/2025	13:02:40.910	4		103.698
			4	103.698
			4	103.698
05/08/2025	13:02:27.146	1		103.698
			1	103.698
			1	103.698
05/08/2025	13:02:06.914	1		103.704
			1	103.704
			1	103.704
05/08/2025	13:02:04.162	100		103.708
			100	103.708
			100	103.708
05/08/2025	13:01:23.138	1		103.708
			1	103.708
			1	103.708
05/08/2025	13:00:27.734	26		103.712
			26	103.712
			26	103.712
05/08/2025	13:00:27.683	580		103.712
			580	103.712
			580	103.712
05/08/2025	13:00:10.864	10		103.718
			10	103.718
			10	103.718
05/08/2025	13:00:03.496	13		103.718
			13	103.718
			13	103.718
05/08/2025	13:00:00.918	3		103.714
			3	103.714
			3	103.714
05/08/2025	12:57:37.262	3		103.718
			3	103.718
			3	103.718
05/08/2025	12:57:26.550	7		103.706
			7	103.706
			7	103.706
05/08/2025	12:57:21.804	1		103.712
			1	103.712
			1	103.712
05/08/2025	12:57:21.518	2		103.718
			2	103.718
			2	103.718
05/08/2025	12:57:20.465	1		103.718
			1	103.718
			1	103.718
05/08/2025	12:57:12.552	10		103.712
			10	103.712
			10	103.712
05/08/2025	12:57:03.440	8		103.712
			8	103.712
			8	103.712
05/08/2025	12:57:02.879	1		103.718
			1	103.718
			1	103.718
05/08/2025	12:57:01.151	2		103.718
			2	103.718
			2	103.718
05/08/2025	12:56:29.721	1		103.718
			1	103.718
			1	103.718
05/08/2025	12:56:23.635	3		103.718
			3	103.718
			3	103.718
05/08/2025	12:56:14.622	1		103.706
			1	103.706
			1	103.706
05/08/2025	12:55:57.069	5		103.73
			5	103.73
			5	103.73
05/08/2025	12:55:44.055	3		103.738
			3	103.738
			3	103.738
05/08/2025	12:55:42.352	2		103.738
			2	103.738
			2	103.738
05/08/2025	12:55:15.681	124		103.738
			124	103.738
			124	103.738
05/08/2025	12:54:41.028	144		103.738
			144	103.738
			144	103.738
05/08/2025	12:54:27.426	1		103.738
			1	103.738
			1	103.738
05/08/2025	12:53:48.831	10		103.734
			10	103.734
			10	103.734
05/08/2025	12:53:03.209	37		103.728
			37	103.728
			37	103.728
05/08/2025	12:52:40.816	29		103.722
			29	103.722
			29	103.722
05/08/2025	12:52:33.687	7		103.722
			7	103.722
			7	103.722
05/08/2025	12:52:23.219	10		103.728
			10	103.728
			10	103.728
05/08/2025	12:51:54.736	10		103.728
			10	103.728
			10	103.728
05/08/2025	12:51:37.681	1		103.724
			1	103.724
			1	103.724
05/08/2025	12:51:32.355	9		103.724
			9	103.724
			9	103.724
05/08/2025	12:51:18.191	46		103.724
			46	103.724
			46	103.724
05/08/2025	12:51:15.749	6		103.716
			6	103.716
			6	103.716
05/08/2025	12:51:02.738	8		103.716
			8	103.716
			8	103.716
05/08/2025	12:50:44.716	1		103.728
			1	103.728
			1	103.728
05/08/2025	12:50:44.632	1		103.728
			1	103.728
			1	103.728
05/08/2025	12:50:28.851	96		103.724
			96	103.724
			96	103.724
05/08/2025	12:50:03.270	1		103.706
			1	103.706
			1	103.706
05/08/2025	12:50:00.462	5		103.706
			5	103.706
			5	103.706
05/08/2025	12:49:33.730	12		103.712
			12	103.712
			12	103.712
05/08/2025	12:49:22.657	5		103.724
			5	103.724
			5	103.724
05/08/2025	12:48:55.447	850		103.708
			850	103.708
			850	103.708
05/08/2025	12:48:31.385	1		103.698
			1	103.698
			1	103.698
05/08/2025	12:48:13.278	1		103.694
			1	103.694
			1	103.694
05/08/2025	12:47:36.997	6		103.694
			6	103.694
			6	103.694
05/08/2025	12:47:19.947	23		103.682
			23	103.682
			23	103.682
05/08/2025	12:47:18.844	3		103.682
			3	103.682
			3	103.682
05/08/2025	12:47:18.452	19		103.694
			5	103.694
			19	103.694
			14	103.694
05/08/2025	12:47:09.276	1		103.688
			1	103.688
			1	103.688
05/08/2025	12:46:04.180	1		103.682
			1	103.682
			1	103.682
05/08/2025	12:45:21.362	3		103.688
			3	103.688
			3	103.688
05/08/2025	12:45:14.637	2		103.688
			2	103.688
			2	103.688
05/08/2025	12:44:25.102	80		103.694
			80	103.694
			80	103.694
05/08/2025	12:44:22.281	18		103.694
			18	103.694
			18	103.694
05/08/2025	12:44:10.297	241		103.694
			241	103.694
			241	103.694
05/08/2025	12:44:09.945	2		103.694
			2	103.694
			2	103.694
05/08/2025	12:43:52.817	1		103.688
			1	103.688
			1	103.688
05/08/2025	12:43:45.265	32		103.676
			32	103.676
			32	103.676
05/08/2025	12:43:28.523	482		103.684
			482	103.684
			482	103.684
05/08/2025	12:42:41.034	30		103.688
			30	103.688
			30	103.688
05/08/2025	12:42:26.977	1		103.688
			1	103.688
			1	103.688

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: 105.0901 / Ask: 105.1249
Volume: 22 042
+0.43%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 14:46:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice