Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

4516

3827

103.134

Date	Time	Volume	Order Volume	Price
04/08/2025	18:50:59.147	1		103.134
			1	103.134
			1	103.134
04/08/2025	18:50:52.189	25		103.134
			25	103.134
			25	103.134
04/08/2025	18:50:44.184	40		103.104
			40	103.104
			40	103.104
04/08/2025	18:49:35.480	3		103.146
			3	103.146
			3	103.146
04/08/2025	18:49:07.620	1		103.146
			1	103.146
			1	103.146
04/08/2025	18:49:05.074	10		103.11
			10	103.11
			10	103.11
04/08/2025	18:48:43.439	5		103.146
			5	103.146
			5	103.146
04/08/2025	18:48:37.706	3		103.156
			3	103.156
			3	103.156
04/08/2025	18:48:00.512	3		103.178
			3	103.178
			3	103.178
04/08/2025	18:47:51.189	3		103.178
			3	103.178
			3	103.178
04/08/2025	18:47:39.142	1		103.15
			1	103.15
			1	103.15
04/08/2025	18:46:58.685	50		103.17
			50	103.17
			50	103.17
04/08/2025	18:46:39.287	145		103.158
			145	103.158
			145	103.158
04/08/2025	18:46:23.487	3		103.168
			3	103.168
			3	103.168
04/08/2025	18:45:25.145	1		103.162
			1	103.162
			1	103.162
04/08/2025	18:45:19.107	6		103.124
			6	103.124
			6	103.124
04/08/2025	18:45:12.036	2		103.15
			2	103.15
			2	103.15
04/08/2025	18:44:22.693	10		103.124
			10	103.124
			10	103.124
04/08/2025	18:43:13.322	20		103.15
			20	103.15
			20	103.15
04/08/2025	18:42:32.694	5		103.13
			5	103.13
			5	103.13
04/08/2025	18:42:27.010	3		103.118
			3	103.118
			3	103.118
04/08/2025	18:42:21.260	10		103.15
			10	103.15
			10	103.15
04/08/2025	18:42:10.952	4		103.152
			4	103.152
			4	103.152
04/08/2025	18:40:49.513	1		103.108
			1	103.108
			1	103.108
04/08/2025	18:40:41.403	1		103.134
			1	103.134
			1	103.134
04/08/2025	18:40:31.463	4		103.136
			4	103.136
			4	103.136
04/08/2025	18:40:11.695	8		103.136
			8	103.136
			8	103.136
04/08/2025	18:40:06.587	6		103.112
			6	103.112
			6	103.112
04/08/2025	18:39:58.322	5		103.152
			5	103.152
			5	103.152
04/08/2025	18:39:46.668	1		103.112
			1	103.112
			1	103.112
04/08/2025	18:39:45.541	1		103.146
			1	103.146
			1	103.146
04/08/2025	18:39:43.020	1		103.112
			1	103.112
			1	103.112
04/08/2025	18:39:28.185	10		103.146
			10	103.146
			10	103.146
04/08/2025	18:38:42.355	15		103.148
			15	103.148
			15	103.148
04/08/2025	18:38:25.959	5		103.104
			5	103.104
			5	103.104
04/08/2025	18:38:05.509	48		103.156
			48	103.156
			48	103.156
04/08/2025	18:36:36.427	10		103.112
			10	103.112
			10	103.112
04/08/2025	18:35:47.656	62		103.158
			62	103.158
			62	103.158
04/08/2025	18:35:30.236	9		103.164
			9	103.164
			9	103.164
04/08/2025	18:35:28.075	95		103.158
			95	103.158
			95	103.158
04/08/2025	18:35:10.230	10		103.156
			10	103.156
			10	103.156
04/08/2025	18:35:09.755	85		103.126
			85	103.126
			85	103.126
04/08/2025	18:35:09.106	5		103.124
			5	103.124
			5	103.124
04/08/2025	18:34:48.882	3		103.138
			3	103.138
			3	103.138
04/08/2025	18:34:34.818	15		103.138
			15	103.138
			15	103.138
04/08/2025	18:34:31.770	1		103.164
			1	103.164
			1	103.164
04/08/2025	18:33:55.580	48		103.178
			48	103.178
			48	103.178
04/08/2025	18:33:31.349	1		103.182
			1	103.182
			1	103.182
04/08/2025	18:33:23.828	1		103.178
			1	103.178
			1	103.178
04/08/2025	18:33:21.110	10		103.182
			10	103.182
			10	103.182
04/08/2025	18:33:00.841	5		103.182
			5	103.182
			5	103.182
04/08/2025	18:32:36.025	5		103.158
			5	103.158
			5	103.158
04/08/2025	18:32:30.323	50		103.126
			50	103.126
			50	103.126
04/08/2025	18:32:19.708	27		103.166
			27	103.166
			27	103.166
04/08/2025	18:32:05.518	10		103.182
			10	103.182
			10	103.182
04/08/2025	18:32:04.421	484		103.178
			484	103.178
			484	103.178
04/08/2025	18:31:54.562	96		103.184
			96	103.184
			96	103.184
04/08/2025	18:31:22.821	25		103.158
			25	103.158
			25	103.158
04/08/2025	18:31:05.281	23		103.166
			23	103.166
			23	103.166
04/08/2025	18:30:28.449	28		103.122
			28	103.122
			28	103.122
04/08/2025	18:30:26.671	2		103.15
			2	103.15
			2	103.15
04/08/2025	18:30:18.214	1		103.148
			1	103.148
			1	103.148
04/08/2025	18:30:18.161	3		103.114
			3	103.114
			3	103.114
04/08/2025	18:30:13.844	87		103.108
			87	103.108
			87	103.108
04/08/2025	18:30:06.373	200		103.14
			200	103.14
			200	103.14
04/08/2025	18:30:00.957	4		103.128
			4	103.128
			4	103.128
04/08/2025	18:29:09.826	20		103.126
			20	103.126
			20	103.126
04/08/2025	18:29:08.335	5		103.156
			5	103.156
			5	103.156
04/08/2025	18:28:48.058	1		103.17
			1	103.17
			1	103.17
04/08/2025	18:28:29.546	20		103.178
			20	103.178
			20	103.178
04/08/2025	18:27:53.321	2		103.192
			2	103.192
			2	103.192
04/08/2025	18:27:47.023	1		103.186
			1	103.186
			1	103.186
04/08/2025	18:27:18.578	2		103.186
			2	103.186
			2	103.186
04/08/2025	18:27:01.978	1		103.14
			1	103.14
			1	103.14
04/08/2025	18:26:48.410	1		103.174
			1	103.174
			1	103.174
04/08/2025	18:26:19.599	1		103.186
			1	103.186
			1	103.186
04/08/2025	18:26:08.942	9		103.182
			9	103.182
			9	103.182
04/08/2025	18:26:03.507	10		103.192
			10	103.192
			10	103.192
04/08/2025	18:25:57.065	3		103.172
			3	103.172
			3	103.172
04/08/2025	18:25:52.698	6		103.208
			6	103.208
			6	103.208
04/08/2025	18:25:19.239	30		103.212
			30	103.212
			30	103.212
04/08/2025	18:25:19.020	3		103.18
			3	103.18
			3	103.18
04/08/2025	18:25:08.096	4		103.204
			4	103.204
			4	103.204
04/08/2025	18:24:39.469	1		103.216
			1	103.216
			1	103.216
04/08/2025	18:23:57.980	3		103.22
			3	103.22
			3	103.22
04/08/2025	18:23:51.560	9		103.218
			9	103.218
			9	103.218
04/08/2025	18:23:50.221	4		103.216
			4	103.216
			4	103.216
04/08/2025	18:23:25.174	40		103.204
			40	103.204
			40	103.204
04/08/2025	18:23:13.519	1		103.214
			1	103.214
			1	103.214
04/08/2025	18:23:03.932	12		103.184
			12	103.184
			12	103.184
04/08/2025	18:23:01.881	20		103.21
			20	103.21
			20	103.21
04/08/2025	18:22:49.614	1		103.206
			1	103.206
			1	103.206
04/08/2025	18:22:48.631	5		103.206
			5	103.206
			5	103.206
04/08/2025	18:22:45.064	20		103.206
			20	103.206
			20	103.206
04/08/2025	18:22:33.512	3		103.216
			3	103.216
			3	103.216
04/08/2025	18:21:45.758	1		103.224
			1	103.224
			1	103.224
04/08/2025	18:21:01.381	1		103.17
			1	103.17
			1	103.17
04/08/2025	18:20:01.807	2		103.192
			2	103.192
			2	103.192
04/08/2025	18:19:02.825	3		103.23
			3	103.23
			3	103.23
04/08/2025	18:19:02.738	90		103.20
			90	103.20
			90	103.20
04/08/2025	18:18:59.375	20		103.194
			20	103.194
			20	103.194
04/08/2025	18:18:26.376	1		103.21
			1	103.21
			1	103.21
04/08/2025	18:18:18.848	64		103.198
			64	103.198
			64	103.198
04/08/2025	18:17:59.797	25		103.186
			25	103.186
			25	103.186
04/08/2025	18:17:56.671	9		103.156
			9	103.156
			9	103.156
04/08/2025	18:17:46.512	1		103.154
			1	103.154
			1	103.154
04/08/2025	18:17:37.676	9		103.184
			9	103.184
			9	103.184
04/08/2025	18:16:51.789	9		103.146
			9	103.146
			9	103.146
04/08/2025	18:16:47.552	2		103.176
			2	103.176
			2	103.176
04/08/2025	18:14:42.349	60		103.118
			60	103.118
			60	103.118
04/08/2025	18:14:12.086	2		103.074
			2	103.074
			2	103.074
04/08/2025	18:14:05.626	14		103.126
			14	103.126
			14	103.126
04/08/2025	18:13:52.816	64		103.112
			64	103.112
			64	103.112
04/08/2025	18:13:47.781	5		103.148
			5	103.148
			5	103.148
04/08/2025	18:13:40.691	1		103.148
			1	103.148
			1	103.148
04/08/2025	18:13:38.862	40		103.118
			40	103.118
			40	103.118
04/08/2025	18:12:57.000	1		103.122
			1	103.122
			1	103.122
04/08/2025	18:12:17.352	3		103.122
			3	103.122
			3	103.122
04/08/2025	18:12:11.914	1		103.164
			1	103.164
			1	103.164
04/08/2025	18:11:53.186	198		103.186
			198	103.186
			198	103.186
04/08/2025	18:11:35.444	9		103.158
			9	103.158
			9	103.158
04/08/2025	18:11:23.408	1		103.196
			1	103.196
			1	103.196
04/08/2025	18:11:05.731	5		103.164
			5	103.164
			5	103.164
04/08/2025	18:10:50.278	10		103.202
			10	103.202
			10	103.202
04/08/2025	18:10:45.579	1		103.20
			1	103.20
			1	103.20
04/08/2025	18:09:56.742	9		103.172
			9	103.172
			9	103.172
04/08/2025	18:09:49.900	1		103.172
			1	103.172
			1	103.172
04/08/2025	18:09:45.663	14		103.144
			14	103.144
			14	103.144
04/08/2025	18:09:32.518	5		103.17
			5	103.17
			5	103.17
04/08/2025	18:09:15.052	20		103.166
			20	103.166
			20	103.166
04/08/2025	18:09:11.018	19		103.166
			19	103.166
			19	103.166
04/08/2025	18:08:09.181	1		103.172
			1	103.172
			1	103.172
04/08/2025	18:06:44.972	30		103.166
			30	103.166
			30	103.166
04/08/2025	18:05:37.309	10		103.126
			10	103.126
			10	103.126
04/08/2025	18:05:35.064	30		103.13
			30	103.13
			30	103.13
04/08/2025	18:05:29.737	36		103.154
			36	103.154
			36	103.154
04/08/2025	18:04:29.146	2		103.138
			2	103.138
			2	103.138
04/08/2025	18:04:21.185	8		103.13
			8	103.13
			8	103.13
04/08/2025	18:04:17.237	5		103.124
			5	103.124
			5	103.124
04/08/2025	18:03:44.758	5		103.102
			5	103.102
			5	103.102
04/08/2025	18:03:18.590	3		103.118
			3	103.118
			3	103.118
04/08/2025	18:03:13.757	193		103.116
			193	103.116
			193	103.116
04/08/2025	18:02:58.869	31		103.10
			31	103.10
			31	103.10
04/08/2025	18:02:54.477	1		103.138
			1	103.138
			1	103.138
04/08/2025	18:02:45.688	1		103.162
			1	103.162
			1	103.162
04/08/2025	18:02:20.584	1		103.114
			1	103.114
			1	103.114
04/08/2025	18:02:09.659	2		103.146
			2	103.146
			2	103.146
04/08/2025	18:02:07.026	10		103.136
			10	103.136
			10	103.136
04/08/2025	18:01:52.882	500		103.13
			500	103.13
			500	103.13
04/08/2025	18:01:47.612	2		103.118
			2	103.118
			2	103.118
04/08/2025	18:01:36.931	12		103.09
			12	103.09
			1	103.09
			8	103.09
			3	103.09
04/08/2025	18:01:18.136	1 000		103.126
			1 000	103.126
			1 000	103.126
04/08/2025	18:00:49.988	10		103.132
			10	103.132
			10	103.132
04/08/2025	18:00:49.650	9		103.102
			9	103.102
			9	103.102
04/08/2025	18:00:49.352	1		103.132
			1	103.132
			1	103.132
04/08/2025	18:00:37.523	1		103.118
			1	103.118
			1	103.118
04/08/2025	17:59:57.326	3		103.108
			3	103.108
			3	103.108
04/08/2025	17:59:43.022	50		103.136
			50	103.136
			50	103.136
04/08/2025	17:59:40.524	1		103.138
			1	103.138
			1	103.138
04/08/2025	17:59:33.031	19		103.13
			19	103.13
			19	103.13
04/08/2025	17:59:12.417	96		103.134
			96	103.134
			96	103.134
04/08/2025	17:59:11.627	51		103.102
			51	103.102
			51	103.102
04/08/2025	17:58:31.602	22		103.144
			22	103.144
			22	103.144
04/08/2025	17:58:18.807	1		103.136
			1	103.136
			1	103.136
04/08/2025	17:58:17.488	12		103.104
			12	103.104
			12	103.104
04/08/2025	17:58:11.363	5		103.132
			5	103.132
			5	103.132
04/08/2025	17:57:46.941	70		103.116
			70	103.116
			70	103.116
04/08/2025	17:56:59.923	1		103.084
			1	103.084
			1	103.084
04/08/2025	17:56:49.564	3		103.05
			3	103.05
			3	103.05
04/08/2025	17:56:33.946	2		103.08
			2	103.08
			2	103.08
04/08/2025	17:56:18.765	1		103.096
			1	103.096
			1	103.096
04/08/2025	17:56:15.119	10		103.092
			10	103.092
			10	103.092
04/08/2025	17:56:01.460	2		103.098
			2	103.098
			2	103.098
04/08/2025	17:55:46.097	19		103.056
			19	103.056
			19	103.056
04/08/2025	17:55:38.179	16		103.088
			16	103.088
			16	103.088
04/08/2025	17:55:17.591	2		103.074
			2	103.074
			2	103.074
04/08/2025	17:55:01.638	3		103.078
			3	103.078
			3	103.078
04/08/2025	17:54:40.766	500		103.062
			500	103.062
			500	103.062
04/08/2025	17:54:15.124	166		103.026
			166	103.026
			166	103.026
04/08/2025	17:53:38.873	20		103.024
			20	103.024
			20	103.024
04/08/2025	17:53:33.387	156		103.024
			156	103.024
			156	103.024
04/08/2025	17:53:11.105	13		102.986
			13	102.986
			13	102.986
04/08/2025	17:52:04.927	1		102.98
			1	102.98
			1	102.98
04/08/2025	17:50:46.726	12		102.964
			12	102.964
			12	102.964
04/08/2025	17:50:34.077	5		102.92
			5	102.92
			5	102.92
04/08/2025	17:50:30.052	1		102.942
			1	102.942
			1	102.942
04/08/2025	17:50:13.336	49		102.95
			49	102.95
			49	102.95
04/08/2025	17:49:56.693	1		102.96
			1	102.96
			1	102.96
04/08/2025	17:49:45.872	6		102.962
			6	102.962
			6	102.962
04/08/2025	17:49:40.387	1		102.968
			1	102.968
			1	102.968
04/08/2025	17:49:39.579	14		102.964
			14	102.964
			14	102.964
04/08/2025	17:49:31.942	13		102.97
			13	102.97
			13	102.97
04/08/2025	17:49:29.868	1		102.966
			1	102.966
			1	102.966
04/08/2025	17:49:11.098	34		102.966
			34	102.966
			34	102.966
04/08/2025	17:48:55.720	1		102.938
			1	102.938
			1	102.938
04/08/2025	17:48:35.759	300		102.954
			300	102.954
			300	102.954
04/08/2025	17:48:13.292	1		102.932
			1	102.932
			1	102.932
04/08/2025	17:48:03.157	21		102.942
			21	102.942
			21	102.942
04/08/2025	17:48:00.213	4		102.934
			4	102.934
			4	102.934
04/08/2025	17:47:44.116	50		102.948
			50	102.948
			50	102.948
04/08/2025	17:47:34.982	20		102.926
			20	102.926
			20	102.926
04/08/2025	17:47:18.253	3		102.934
			3	102.934
			3	102.934
04/08/2025	17:47:05.276	2		102.942
			2	102.942
			2	102.942
04/08/2025	17:46:49.279	1		102.934
			1	102.934
			1	102.934
04/08/2025	17:46:13.772	20		102.944
			20	102.944
			20	102.944
04/08/2025	17:45:37.680	5		102.922
			5	102.922
			5	102.922
04/08/2025	17:45:33.276	2		102.924
			2	102.924
			2	102.924
04/08/2025	17:45:27.949	10		102.924
			10	102.924
			10	102.924
04/08/2025	17:45:09.566	5		102.902
			5	102.902
			5	102.902
04/08/2025	17:44:54.976	1		102.94
			1	102.94
			1	102.94
04/08/2025	17:44:26.707	185		102.926
			185	102.926
			185	102.926
04/08/2025	17:43:45.432	500		102.91
			500	102.91
			500	102.91
04/08/2025	17:43:33.515	43		102.932
			43	102.932
			43	102.932
04/08/2025	17:43:29.382	10		102.93
			10	102.93
			10	102.93
04/08/2025	17:43:17.376	2		102.93
			2	102.93
			2	102.93
04/08/2025	17:42:44.998	4		102.906
			4	102.906
			4	102.906
04/08/2025	17:42:34.461	10		102.93
			10	102.93
			10	102.93
04/08/2025	17:42:23.874	20		102.916
			20	102.916
			20	102.916
04/08/2025	17:41:49.224	1		102.956
			1	102.956
			1	102.956
04/08/2025	17:41:39.687	10		102.956
			10	102.956
			10	102.956
04/08/2025	17:41:11.261	1		102.934
			1	102.934
			1	102.934
04/08/2025	17:40:49.370	1		102.938
			1	102.938
			1	102.938
04/08/2025	17:40:26.302	680		102.95
			680	102.95
			680	102.95
04/08/2025	17:40:21.700	20		102.924
			20	102.924
			20	102.924
04/08/2025	17:39:45.000	4		102.976
			4	102.976
			4	102.976
04/08/2025	17:39:36.829	20		102.994
			20	102.994
			20	102.994
04/08/2025	17:39:35.931	1		102.994
			1	102.994
			1	102.994
04/08/2025	17:39:32.467	29		102.962
			29	102.962
			29	102.962
04/08/2025	17:39:27.855	10		102.98
			10	102.98
			10	102.98
04/08/2025	17:39:12.033	25		102.98
			25	102.98
			25	102.98
04/08/2025	17:39:08.006	10		102.978
			10	102.978
			10	102.978
04/08/2025	17:38:56.836	14		102.978
			14	102.978
			14	102.978
04/08/2025	17:38:33.345	68		103.002
			68	103.002
			68	103.002
04/08/2025	17:37:43.543	4		103.008
			4	103.008
			4	103.008
04/08/2025	17:37:41.430	5		103.002
			5	103.002
			5	103.002
04/08/2025	17:37:36.708	1		103.016
			1	103.016
			1	103.016
04/08/2025	17:37:24.835	1		103.006
			1	103.006
			1	103.006
04/08/2025	17:37:24.328	3		103.038
			3	103.038
			3	103.038
04/08/2025	17:37:17.285	46		103.022
			46	103.022
			46	103.022
04/08/2025	17:37:07.437	130		103.052
			130	103.052
			130	103.052
04/08/2025	17:37:03.074	97		103.044
			97	103.044
			97	103.044
04/08/2025	17:36:50.828	9		103.006
			9	103.006
			9	103.006
04/08/2025	17:36:44.277	15		103.032
			15	103.032
			15	103.032
04/08/2025	17:36:28.613	10		102.992
			10	102.992
			10	102.992
04/08/2025	17:36:25.411	25		103.02
			25	103.02
			25	103.02
04/08/2025	17:35:19.565	3		102.992
			2	102.992
			3	102.992
			1	102.992
04/08/2025	17:35:01.247	24		103.032
			24	103.032
			24	103.032
04/08/2025	17:34:58.042	12		103.028
			12	103.028
			12	103.028
04/08/2025	17:33:43.966	54		103.01
			54	103.01
			54	103.01
04/08/2025	17:32:45.868	3		103.028
			3	103.028
			3	103.028
04/08/2025	17:32:36.789	1		103.034
			1	103.034
			1	103.034
04/08/2025	17:32:06.124	8		103.032
			8	103.032
			8	103.032
04/08/2025	17:31:56.206	50		103.036
			50	103.036
			50	103.036
04/08/2025	17:31:37.830	4		103.048
			4	103.048
			4	103.048
04/08/2025	17:30:36.362	1		102.988
			1	102.988
			1	102.988
04/08/2025	17:30:17.742	2		102.988
			2	102.988
			2	102.988
04/08/2025	17:30:09.641	15		102.952
			15	102.952
			15	102.952
04/08/2025	17:29:54.195	1		103.014
			1	103.014
			1	103.014
04/08/2025	17:29:49.568	2		103.024
			2	103.024
			2	103.024
04/08/2025	17:29:42.727	1		103.002
			1	103.002
			1	103.002
04/08/2025	17:29:33.033	1		103.018
			1	103.018
			1	103.018
04/08/2025	17:29:31.157	1		103.006
			1	103.006
			1	103.006
04/08/2025	17:29:28.746	22		103.03
			22	103.03
			22	103.03
04/08/2025	17:29:08.159	3		103.026
			3	103.026
			3	103.026
04/08/2025	17:28:30.890	20		103.016
			20	103.016
			20	103.016
04/08/2025	17:28:05.771	78		103.022
			78	103.022
			78	103.022
04/08/2025	17:27:47.010	48		103.038
			48	103.038
			48	103.038
04/08/2025	17:27:17.921	30		103.038
			30	103.038
			30	103.038
04/08/2025	17:27:13.547	9		103.016
			9	103.016
			9	103.016
04/08/2025	17:27:07.259	25		103.034
			25	103.034
			25	103.034
04/08/2025	17:26:40.013	8		103.016
			8	103.016
			8	103.016
04/08/2025	17:26:27.319	5		103.034
			5	103.034
			5	103.034
04/08/2025	17:26:22.939	9		103.038
			9	103.038
			9	103.038
04/08/2025	17:25:57.780	3		102.996
			3	102.996
			3	102.996
04/08/2025	17:25:45.271	210		103.00
			210	103.00
			210	103.00
04/08/2025	17:25:40.403	148		102.986
			148	102.986
			148	102.986
04/08/2025	17:25:20.835	1		102.994
			1	102.994
			1	102.994
04/08/2025	17:24:56.242	2		102.988
			2	102.988
			2	102.988
04/08/2025	17:24:41.572	9		102.988
			9	102.988
			9	102.988
04/08/2025	17:24:25.600	50		102.968
			50	102.968
			50	102.968
04/08/2025	17:24:08.374	19		102.978
			19	102.978
			19	102.978
04/08/2025	17:22:58.150	500		102.944
			500	102.944
			500	102.944
04/08/2025	17:22:52.961	2		102.926
			2	102.926
			2	102.926
04/08/2025	17:22:49.327	5		102.948
			5	102.948
			5	102.948
04/08/2025	17:22:16.304	1		102.954
			1	102.954
			1	102.954
04/08/2025	17:21:31.316	5		102.942
			5	102.942
			5	102.942
04/08/2025	17:21:24.851	6		102.944
			6	102.944
			6	102.944
04/08/2025	17:21:21.006	67		102.944
			67	102.944
			67	102.944
04/08/2025	17:21:11.383	1		102.944
			1	102.944
			1	102.944
04/08/2025	17:20:55.093	3		102.984
			3	102.984
			3	102.984
04/08/2025	17:19:59.029	1		102.936
			1	102.936
			1	102.936
04/08/2025	17:19:10.838	1		102.958
			1	102.958
			1	102.958
04/08/2025	17:18:54.155	48		102.958
			48	102.958
			48	102.958
04/08/2025	17:18:43.264	1		102.952
			1	102.952
			1	102.952
04/08/2025	17:18:28.680	1		102.972
			1	102.972
			1	102.972
04/08/2025	17:18:05.336	22		102.962
			22	102.962
			22	102.962
04/08/2025	17:17:18.072	1		102.954
			1	102.954
			1	102.954
04/08/2025	17:17:04.925	880		102.954
			880	102.954
			880	102.954
04/08/2025	17:16:59.707	1		102.948
			1	102.948
			1	102.948
04/08/2025	17:16:33.030	11		102.962
			11	102.962
			11	102.962
04/08/2025	17:16:28.404	3		102.984
			3	102.984
			3	102.984
04/08/2025	17:16:21.959	48		102.988
			48	102.988
			48	102.988
04/08/2025	17:15:59.132	1		102.972
			1	102.972
			1	102.972
04/08/2025	17:15:53.083	1		102.988
			1	102.988
			1	102.988
04/08/2025	17:15:45.909	10		102.998
			10	102.998
			10	102.998
04/08/2025	17:15:18.376	29		103.008
			29	103.008
			29	103.008
04/08/2025	17:14:29.351	14		103.00
			14	103.00
			14	103.00
04/08/2025	17:14:19.789	4		102.996
			4	102.996
			4	102.996
04/08/2025	17:14:05.824	5		102.992
			5	102.992
			5	102.992
04/08/2025	17:13:51.434	1		103.008
			1	103.008
			1	103.008
04/08/2025	17:13:47.128	10		103.008
			10	103.008
			10	103.008
04/08/2025	17:13:19.141	4		103.008
			4	103.008
			4	103.008
04/08/2025	17:13:17.031	1		103.008
			1	103.008
			1	103.008
04/08/2025	17:13:16.054	15		102.986
			15	102.986
			15	102.986
04/08/2025	17:12:38.065	4		103.004
			4	103.004
			4	103.004
04/08/2025	17:12:26.231	50		103.008
			50	103.008
			50	103.008
04/08/2025	17:12:18.919	935		102.996
			935	102.996
			935	102.996
04/08/2025	17:12:07.488	300		103.014
			300	103.014
			300	103.014
04/08/2025	17:11:52.400	80		102.99
			80	102.99
			80	102.99
04/08/2025	17:11:35.243	4		103.004
			4	103.004
			4	103.004
04/08/2025	17:11:33.793	1		103.004
			1	103.004
			1	103.004
04/08/2025	17:11:31.942	1		103.004
			1	103.004
			1	103.004
04/08/2025	17:10:48.210	1		102.978
			1	102.978
			1	102.978
04/08/2025	17:09:38.339	10		103.014
			10	103.014
			10	103.014
04/08/2025	17:09:10.615	34		103.022
			34	103.022
			34	103.022
04/08/2025	17:09:02.946	3		103.034
			3	103.034
			3	103.034
04/08/2025	17:07:43.389	4		103.008
			4	103.008
			4	103.008
04/08/2025	17:07:40.192	5		103.008
			5	103.008
			5	103.008
04/08/2025	17:07:40.042	1		103.008
			1	103.008
			1	103.008
04/08/2025	17:07:31.881	55		103.004
			55	103.004
			55	103.004
04/08/2025	17:07:30.804	10		103.004
			10	103.004
			10	103.004
04/08/2025	17:07:08.864	97		103.028
			97	103.028
			97	103.028
04/08/2025	17:07:00.185	1		103.012
			1	103.012
			1	103.012

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: 104.4323 / Ask: 104.5311
Volume: 44 392
+1.36%

Top 5 Turnover

Realtime Quotes
Last Update:
04/08/2025 @ 18:51:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice