Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2671

2442

100.22

Date	Time	Volume	Order Volume	Price
03/06/2025	20:50:31.489	5		100.22
			5	100.22
			5	100.22
03/06/2025	20:50:16.639	38		100.232
			38	100.232
			38	100.232
03/06/2025	20:50:00.045	1		100.228
			1	100.228
			1	100.228
03/06/2025	20:49:54.459	2		100.224
			2	100.224
			2	100.224
03/06/2025	20:49:02.267	3		100.23
			3	100.23
			3	100.23
03/06/2025	20:48:55.526	3		100.288
			3	100.288
			3	100.288
03/06/2025	20:48:39.259	25		100.298
			25	100.298
			25	100.298
03/06/2025	20:48:25.920	3		100.254
			3	100.254
			3	100.254
03/06/2025	20:48:22.292	12		100.254
			12	100.254
			12	100.254
03/06/2025	20:47:08.797	180		100.31
			180	100.31
			180	100.31
03/06/2025	20:47:06.516	4		100.306
			4	100.306
			4	100.306
03/06/2025	20:46:59.058	17		100.254
			17	100.254
			17	100.254
03/06/2025	20:46:43.524	2		100.308
			2	100.308
			2	100.308
03/06/2025	20:46:21.693	46		100.238
			46	100.238
			46	100.238
03/06/2025	20:45:19.653	15		100.252
			15	100.252
			15	100.252
03/06/2025	20:45:05.182	15		100.314
			15	100.314
			15	100.314
03/06/2025	20:44:36.917	4		100.302
			4	100.302
			4	100.302
03/06/2025	20:44:11.954	1		100.274
			1	100.274
			1	100.274
03/06/2025	20:44:03.314	20		100.214
			20	100.214
			20	100.214
03/06/2025	20:43:53.370	11		100.20
			11	100.20
			11	100.20
03/06/2025	20:43:22.735	1		100.266
			1	100.266
			1	100.266
03/06/2025	20:42:42.863	12		100.278
			12	100.278
			12	100.278
03/06/2025	20:42:35.801	399		100.214
			399	100.214
			399	100.214
03/06/2025	20:42:27.387	1		100.214
			1	100.214
			1	100.214
03/06/2025	20:41:20.860	6		100.196
			6	100.196
			6	100.196
03/06/2025	20:41:13.107	5		100.19
			5	100.19
			5	100.19
03/06/2025	20:40:30.096	1		100.258
			1	100.258
			1	100.258
03/06/2025	20:40:12.736	3		100.182
			3	100.182
			3	100.182
03/06/2025	20:40:11.668	53		100.182
			53	100.182
			53	100.182
03/06/2025	20:39:56.468	6		100.25
			6	100.25
			6	100.25
03/06/2025	20:39:53.507	3		100.25
			3	100.25
			3	100.25
03/06/2025	20:39:26.867	15		100.256
			15	100.256
			15	100.256
03/06/2025	20:38:43.736	1		100.26
			1	100.26
			1	100.26
03/06/2025	20:37:40.364	99		100.184
			99	100.184
			99	100.184
03/06/2025	20:37:28.325	1		100.18
			1	100.18
			1	100.18
03/06/2025	20:37:24.997	39		100.226
			39	100.226
			39	100.226
03/06/2025	20:37:21.082	1		100.234
			1	100.234
			1	100.234
03/06/2025	20:37:14.347	1		100.228
			1	100.228
			1	100.228
03/06/2025	20:37:11.426	1		100.224
			1	100.224
			1	100.224
03/06/2025	20:36:50.097	1		100.16
			1	100.16
			1	100.16
03/06/2025	20:36:06.523	5		100.174
			5	100.174
			5	100.174
03/06/2025	20:35:51.217	6		100.244
			6	100.244
			6	100.244
03/06/2025	20:35:12.152	1		100.24
			1	100.24
			1	100.24
03/06/2025	20:34:21.600	1		100.248
			1	100.248
			1	100.248
03/06/2025	20:34:01.456	1		100.246
			1	100.246
			1	100.246
03/06/2025	20:33:55.811	1		100.184
			1	100.184
			1	100.184
03/06/2025	20:32:46.867	1		100.184
			1	100.184
			1	100.184
03/06/2025	20:32:38.300	10		100.256
			10	100.256
			10	100.256
03/06/2025	20:32:07.348	1		100.20
			1	100.20
			1	100.20
03/06/2025	20:31:52.781	2		100.268
			2	100.268
			2	100.268
03/06/2025	20:30:02.484	54		100.222
			47	100.222
			54	100.222
			7	100.222
03/06/2025	20:28:19.951	500		100.148
			500	100.148
			500	100.148
03/06/2025	20:27:47.208	20		100.138
			20	100.138
			20	100.138
03/06/2025	20:27:09.047	6		100.164
			6	100.164
			6	100.164
03/06/2025	20:26:44.881	29		100.098
			29	100.098
			29	100.098
03/06/2025	20:26:41.890	1		100.094
			1	100.094
			1	100.094
03/06/2025	20:26:06.284	10		100.142
			10	100.142
			10	100.142
03/06/2025	20:24:52.759	10		100.092
			10	100.092
			10	100.092
03/06/2025	20:24:22.937	13		100.094
			13	100.094
			13	100.094
03/06/2025	20:23:45.927	5		100.108
			5	100.108
			5	100.108
03/06/2025	20:23:23.909	27		100.144
			27	100.144
			27	100.144
03/06/2025	20:21:36.171	4		100.168
			4	100.168
			4	100.168
03/06/2025	20:20:49.597	54		100.118
			54	100.118
			54	100.118
03/06/2025	20:20:03.817	13		100.084
			13	100.084
			13	100.084
03/06/2025	20:20:02.096	4		100.072
			4	100.072
			4	100.072
03/06/2025	20:19:48.954	11		100.082
			11	100.082
			11	100.082
03/06/2025	20:19:35.477	2		100.08
			2	100.08
			2	100.08
03/06/2025	20:19:19.846	5		100.13
			5	100.13
			5	100.13
03/06/2025	20:18:52.841	1		100.048
			1	100.048
			1	100.048
03/06/2025	20:18:13.945	100		100.04
			100	100.04
			100	100.04
03/06/2025	20:16:44.671	2		99.994
			2	99.994
			2	99.994
03/06/2025	20:16:41.083	2		100.076
			2	100.076
			2	100.076
03/06/2025	20:16:39.644	2		100.016
			2	100.016
			2	100.016
03/06/2025	20:16:20.848	3		100.006
			3	100.006
			3	100.006
03/06/2025	20:15:59.522	49		100.072
			49	100.072
			49	100.072
03/06/2025	20:15:23.601	1		100.07
			1	100.07
			1	100.07
03/06/2025	20:14:51.913	1		100.08
			1	100.08
			1	100.08
03/06/2025	20:14:18.402	10		100.088
			10	100.088
			10	100.088
03/06/2025	20:14:12.171	10		100.09
			10	100.09
			10	100.09
03/06/2025	20:14:07.224	1		100.094
			1	100.094
			1	100.094
03/06/2025	20:13:39.240	5		100.09
			5	100.09
			5	100.09
03/06/2025	20:12:23.596	1		100.092
			1	100.092
			1	100.092
03/06/2025	20:12:22.988	1		100.092
			1	100.092
			1	100.092
03/06/2025	20:12:22.247	3		100.082
			3	100.082
			3	100.082
03/06/2025	20:11:55.928	70		100.03
			70	100.03
			70	100.03
03/06/2025	20:11:33.992	3		99.99
			3	99.99
			3	99.99
03/06/2025	20:10:33.489	25		100.056
			25	100.056
			25	100.056
03/06/2025	20:10:28.106	9		100.064
			9	100.064
			9	100.064
03/06/2025	20:08:41.824	27		100.092
			27	100.092
			27	100.092
03/06/2025	20:08:28.663	6		100.09
			6	100.09
			6	100.09
03/06/2025	20:08:16.670	5		100.178
			5	100.178
			5	100.178
03/06/2025	20:07:26.783	6		100.154
			6	100.154
			6	100.154
03/06/2025	20:07:17.977	21		100.096
			21	100.096
			21	100.096
03/06/2025	20:06:54.277	1		100.142
			1	100.142
			1	100.142
03/06/2025	20:06:39.350	24		100.062
			24	100.062
			24	100.062
03/06/2025	20:05:57.040	32		100.088
			32	100.088
			32	100.088
03/06/2025	20:05:25.332	20		100.15
			20	100.15
			20	100.15
03/06/2025	20:03:36.620	50		100.086
			50	100.086
			50	100.086
03/06/2025	20:03:15.297	10		100.00
			10	100.00
			10	100.00
03/06/2025	20:02:54.141	10		100.042
			10	100.042
			10	100.042
03/06/2025	20:01:23.473	8		100.148
			8	100.148
			8	100.148
03/06/2025	20:01:19.812	8		100.206
			8	100.206
			8	100.206
03/06/2025	20:01:00.133	30		100.16
			30	100.16
			30	100.16
03/06/2025	20:00:48.680	6		100.202
			6	100.202
			6	100.202
03/06/2025	20:00:29.394	43		100.138
			43	100.138
			43	100.138
03/06/2025	20:00:25.358	1		100.206
			1	100.206
			1	100.206
03/06/2025	20:00:01.916	1		100.208
			1	100.208
			1	100.208
03/06/2025	19:59:26.093	2		100.142
			2	100.142
			2	100.142
03/06/2025	19:59:13.797	2		100.206
			2	100.206
			2	100.206
03/06/2025	19:58:50.068	1		100.214
			1	100.214
			1	100.214
03/06/2025	19:57:44.371	1		100.15
			1	100.15
			1	100.15
03/06/2025	19:56:13.978	5		100.258
			5	100.258
			5	100.258
03/06/2025	19:55:50.063	1		100.26
			1	100.26
			1	100.26
03/06/2025	19:55:35.568	1		100.272
			1	100.272
			1	100.272
03/06/2025	19:55:35.166	1		100.272
			1	100.272
			1	100.272
03/06/2025	19:55:32.951	1		100.268
			1	100.268
			1	100.268
03/06/2025	19:54:48.174	1		100.262
			1	100.262
			1	100.262
03/06/2025	19:54:31.142	5		100.25
			5	100.25
			5	100.25
03/06/2025	19:53:48.710	1		100.208
			1	100.208
			1	100.208
03/06/2025	19:52:34.021	1		100.19
			1	100.19
			1	100.19
03/06/2025	19:52:31.860	5		100.26
			5	100.26
			5	100.26
03/06/2025	19:52:30.684	319		100.20
			319	100.20
			319	100.20
03/06/2025	19:52:27.205	3		100.20
			3	100.20
			3	100.20
03/06/2025	19:52:24.125	20		100.196
			20	100.196
			20	100.196
03/06/2025	19:52:21.271	70		100.26
			70	100.26
			70	100.26
03/06/2025	19:51:57.202	49		100.264
			49	100.264
			49	100.264
03/06/2025	19:51:49.175	1		100.258
			1	100.258
			1	100.258
03/06/2025	19:51:27.672	3		100.258
			3	100.258
			3	100.258
03/06/2025	19:51:26.340	1		100.258
			1	100.258
			1	100.258
03/06/2025	19:51:25.330	6		100.258
			6	100.258
			6	100.258
03/06/2025	19:51:16.470	13		100.242
			13	100.242
			13	100.242
03/06/2025	19:51:05.095	3		100.236
			3	100.236
			3	100.236
03/06/2025	19:50:56.184	10		100.158
			10	100.158
			10	100.158
03/06/2025	19:50:46.279	100		100.218
			100	100.218
			100	100.218
03/06/2025	19:50:14.782	49		100.218
			49	100.218
			49	100.218
03/06/2025	19:50:09.415	2		100.22
			2	100.22
			2	100.22
03/06/2025	19:50:02.575	30		100.206
			30	100.206
			30	100.206
03/06/2025	19:49:48.358	9		100.188
			9	100.188
			9	100.188
03/06/2025	19:49:22.269	89		100.204
			89	100.204
			89	100.204
03/06/2025	19:49:20.258	1		100.264
			1	100.264
			1	100.264
03/06/2025	19:49:15.929	3		100.204
			3	100.204
			3	100.204
03/06/2025	19:49:12.747	9		100.264
			9	100.264
			9	100.264
03/06/2025	19:48:53.907	4		100.208
			4	100.208
			4	100.208
03/06/2025	19:48:37.783	1		100.278
			1	100.278
			1	100.278
03/06/2025	19:47:47.146	2		100.27
			2	100.27
			2	100.27
03/06/2025	19:47:02.130	24		100.27
			24	100.27
			24	100.27
03/06/2025	19:46:57.986	6		100.27
			6	100.27
			6	100.27
03/06/2025	19:46:46.226	495		100.282
			495	100.282
			495	100.282
03/06/2025	19:46:36.952	88		100.22
			88	100.22
			88	100.22
03/06/2025	19:46:27.312	10		100.282
			10	100.282
			10	100.282
03/06/2025	19:46:22.614	5		100.222
			5	100.222
			5	100.222
03/06/2025	19:45:56.801	8		100.212
			8	100.212
			8	100.212
03/06/2025	19:45:14.621	1		100.278
			1	100.278
			1	100.278
03/06/2025	19:45:13.403	1		100.278
			1	100.278
			1	100.278
03/06/2025	19:44:26.419	1		100.278
			1	100.278
			1	100.278
03/06/2025	19:43:21.331	14		100.26
			14	100.26
			14	100.26
03/06/2025	19:43:20.005	1		100.194
			1	100.194
			1	100.194
03/06/2025	19:42:58.570	1		100.266
			1	100.266
			1	100.266
03/06/2025	19:42:51.528	41		100.206
			41	100.206
			41	100.206
03/06/2025	19:42:45.264	1		100.282
			1	100.282
			1	100.282
03/06/2025	19:42:42.063	10		100.282
			10	100.282
			10	100.282
03/06/2025	19:41:57.872	14		100.268
			14	100.268
			14	100.268
03/06/2025	19:41:29.109	10		100.266
			10	100.266
			10	100.266
03/06/2025	19:41:17.129	1		100.276
			1	100.276
			1	100.276
03/06/2025	19:41:16.524	1		100.262
			1	100.262
			1	100.262
03/06/2025	19:41:10.241	1		100.278
			1	100.278
			1	100.278
03/06/2025	19:41:07.580	40		100.208
			40	100.208
			40	100.208
03/06/2025	19:39:48.466	175		100.25
			3	100.25
			175	100.25
			172	100.25
03/06/2025	19:37:10.695	2 000		100.27
			2 000	100.27
			2 000	100.27
03/06/2025	19:36:47.336	186		100.238
			186	100.238
			186	100.238
03/06/2025	19:36:34.497	3		100.268
			3	100.268
			3	100.268
03/06/2025	19:36:28.625	1		100.302
			1	100.302
			1	100.302
03/06/2025	19:35:53.981	4		100.234
			4	100.234
			4	100.234
03/06/2025	19:35:42.950	20		100.268
			20	100.268
			20	100.268
03/06/2025	19:34:38.768	839		100.248
			839	100.248
			839	100.248
03/06/2025	19:34:31.070	40		100.30
			40	100.30
			40	100.30
03/06/2025	19:33:43.764	1		100.30
			1	100.30
			1	100.30
03/06/2025	19:33:23.176	1		100.272
			1	100.272
			1	100.272
03/06/2025	19:33:12.605	1		100.332
			1	100.332
			1	100.332
03/06/2025	19:32:59.220	1		100.32
			1	100.32
			1	100.32
03/06/2025	19:32:42.952	15		100.262
			15	100.262
			15	100.262
03/06/2025	19:32:41.076	71		100.258
			71	100.258
			71	100.258
03/06/2025	19:32:34.711	6		100.308
			6	100.308
			6	100.308
03/06/2025	19:31:44.355	10		100.258
			10	100.258
			10	100.258
03/06/2025	19:31:26.335	6		100.252
			6	100.252
			6	100.252
03/06/2025	19:31:05.300	1		100.234
			1	100.234
			1	100.234
03/06/2025	19:30:39.101	16		100.30
			16	100.30
			16	100.30
03/06/2025	19:29:15.724	1		100.332
			1	100.332
			1	100.332
03/06/2025	19:28:59.798	30		100.274
			30	100.274
			30	100.274
03/06/2025	19:28:33.120	200		100.336
			200	100.336
			200	100.336
03/06/2025	19:28:08.876	3		100.336
			3	100.336
			3	100.336
03/06/2025	19:26:36.527	1		100.292
			1	100.292
			1	100.292
03/06/2025	19:26:17.284	14		100.276
			14	100.276
			14	100.276
03/06/2025	19:26:03.933	1		100.324
			1	100.324
			1	100.324
03/06/2025	19:25:19.868	39		100.276
			39	100.276
			39	100.276
03/06/2025	19:25:11.072	60		100.29
			60	100.29
			60	100.29
03/06/2025	19:25:04.264	25		100.342
			25	100.342
			25	100.342
03/06/2025	19:24:04.570	1		100.364
			1	100.364
			1	100.364
03/06/2025	19:23:12.108	3		100.356
			3	100.356
			3	100.356
03/06/2025	19:23:05.107	102		100.30
			102	100.30
			102	100.30
03/06/2025	19:22:48.902	7		100.29
			7	100.29
			7	100.29
03/06/2025	19:22:32.687	2		100.308
			2	100.308
			2	100.308
03/06/2025	19:22:32.539	50		100.272
			50	100.272
			50	100.272
03/06/2025	19:22:22.956	3		100.278
			3	100.278
			3	100.278
03/06/2025	19:22:19.255	60		100.30
			60	100.30
			60	100.30
03/06/2025	19:18:44.169	75		100.304
			75	100.304
			75	100.304
03/06/2025	19:17:35.241	850		100.30
			850	100.30
			850	100.30
03/06/2025	19:17:22.399	1		100.344
			1	100.344
			1	100.344
03/06/2025	19:17:02.547	20		100.28
			20	100.28
			20	100.28
03/06/2025	19:15:39.761	1		100.338
			1	100.338
			1	100.338
03/06/2025	19:14:57.988	3		100.26
			3	100.26
			3	100.26
03/06/2025	19:14:29.408	12		100.30
			12	100.30
			12	100.30
03/06/2025	19:14:24.496	8		100.244
			8	100.244
			8	100.244
03/06/2025	19:14:01.229	500		100.244
			500	100.244
			500	100.244
03/06/2025	19:13:58.515	1		100.302
			1	100.302
			1	100.302
03/06/2025	19:13:56.407	1		100.302
			1	100.302
			1	100.302
03/06/2025	19:13:32.658	25		100.234
			25	100.234
			25	100.234
03/06/2025	19:13:12.132	2		100.228
			2	100.228
			2	100.228
03/06/2025	19:13:11.400	20		100.294
			20	100.294
			20	100.294
03/06/2025	19:12:51.540	5		100.292
			5	100.292
			5	100.292
03/06/2025	19:12:03.289	13		100.232
			13	100.232
			13	100.232
03/06/2025	19:11:46.523	55		100.24
			55	100.24
			55	100.24
03/06/2025	19:11:42.600	4		100.25
			4	100.25
			4	100.25
03/06/2025	19:11:14.580	1		100.326
			1	100.326
			1	100.326
03/06/2025	19:11:06.707	8		100.33
			8	100.33
			8	100.33
03/06/2025	19:09:31.190	3		100.256
			3	100.256
			3	100.256
03/06/2025	19:09:04.047	1		100.316
			1	100.316
			1	100.316
03/06/2025	19:08:37.270	15		100.306
			15	100.306
			15	100.306
03/06/2025	19:08:06.598	30		100.258
			30	100.258
			30	100.258
03/06/2025	19:08:02.310	20		100.322
			20	100.322
			20	100.322
03/06/2025	19:07:42.584	71		100.272
			71	100.272
			71	100.272
03/06/2025	19:07:06.962	150		100.306
			150	100.306
			150	100.306
03/06/2025	19:06:02.062	5		100.306
			5	100.306
			5	100.306
03/06/2025	19:05:40.914	500		100.238
			500	100.238
			500	100.238
03/06/2025	19:05:37.798	1		100.296
			1	100.296
			1	100.296
03/06/2025	19:05:04.686	7		100.288
			7	100.288
			7	100.288
03/06/2025	19:04:25.641	1		100.242
			1	100.242
			1	100.242
03/06/2025	19:03:52.211	20		100.24
			20	100.24
			20	100.24
03/06/2025	19:03:44.691	1		100.296
			1	100.296
			1	100.296
03/06/2025	19:03:10.314	15		100.23
			15	100.23
			15	100.23
03/06/2025	19:03:03.510	150		100.222
			150	100.222
			150	100.222
03/06/2025	19:02:59.321	1		100.268
			1	100.268
			1	100.268
03/06/2025	19:02:58.685	15		100.268
			15	100.268
			15	100.268
03/06/2025	19:02:54.356	2		100.274
			2	100.274
			2	100.274
03/06/2025	19:02:34.342	50		100.278
			50	100.278
			50	100.278
03/06/2025	19:02:34.030	30		100.216
			30	100.216
			30	100.216
03/06/2025	19:02:24.571	5		100.276
			5	100.276
			5	100.276
03/06/2025	19:02:13.245	3		100.228
			3	100.228
			3	100.228
03/06/2025	19:02:07.816	1		100.286
			1	100.286
			1	100.286
03/06/2025	19:02:05.789	2		100.234
			2	100.234
			2	100.234
03/06/2025	19:01:59.667	1		100.304
			1	100.304
			1	100.304
03/06/2025	19:01:45.005	20		100.232
			20	100.232
			20	100.232
03/06/2025	19:01:10.078	9		100.24
			9	100.24
			9	100.24
03/06/2025	19:00:31.309	19		100.312
			19	100.312
			19	100.312
03/06/2025	19:00:08.978	35		100.304
			35	100.304
			35	100.304
03/06/2025	18:59:03.734	50		100.314
			50	100.314
			50	100.314
03/06/2025	18:58:44.107	1		100.314
			1	100.314
			1	100.314
03/06/2025	18:58:41.861	11		100.242
			11	100.242
			11	100.242
03/06/2025	18:58:27.247	6		100.242
			6	100.242
			6	100.242
03/06/2025	18:58:14.119	1		100.298
			1	100.298
			1	100.298
03/06/2025	18:58:12.412	1		100.296
			1	100.296
			1	100.296
03/06/2025	18:58:02.247	50		100.296
			50	100.296
			50	100.296
03/06/2025	18:57:49.424	13		100.294
			13	100.294
			13	100.294
03/06/2025	18:57:18.931	10		100.31
			10	100.31
			10	100.31
03/06/2025	18:56:46.752	50		100.324
			20	100.324
			30	100.324
			50	100.324
03/06/2025	18:56:13.515	10		100.248
			10	100.248
			10	100.248
03/06/2025	18:55:26.585	1 510		100.26
			1 510	100.26
			1 510	100.26
03/06/2025	18:55:12.180	2		100.294
			2	100.294
			2	100.294
03/06/2025	18:54:57.164	1		100.294
			1	100.294
			1	100.294
03/06/2025	18:54:16.621	10		100.306
			10	100.306
			10	100.306
03/06/2025	18:53:34.643	15		100.312
			15	100.312
			15	100.312
03/06/2025	18:53:28.056	50		100.31
			50	100.31
			50	100.31
03/06/2025	18:51:37.325	1		100.316
			1	100.316
			1	100.316
03/06/2025	18:49:51.698	25		100.30
			25	100.30
			25	100.30
03/06/2025	18:49:43.889	1		100.294
			1	100.294
			1	100.294
03/06/2025	18:49:35.114	1		100.286
			1	100.286
			1	100.286
03/06/2025	18:49:20.504	99		100.304
			99	100.304
			99	100.304
03/06/2025	18:49:09.261	10		100.298
			10	100.298
			10	100.298
03/06/2025	18:48:21.599	1		100.298
			1	100.298
			1	100.298
03/06/2025	18:47:32.051	95		100.234
			95	100.234
			95	100.234
03/06/2025	18:47:25.395	11		100.298
			11	100.298
			11	100.298
03/06/2025	18:47:10.810	14		100.314
			14	100.314
			9	100.314
			5	100.314
03/06/2025	18:46:55.561	9		100.27
			9	100.27
			9	100.27
03/06/2025	18:46:20.979	1		100.322
			1	100.322
			1	100.322
03/06/2025	18:45:51.909	2		100.316
			2	100.316
			2	100.316
03/06/2025	18:45:46.586	3		100.33
			3	100.33
			3	100.33
03/06/2025	18:45:36.015	58		100.27
			58	100.27
			58	100.27
03/06/2025	18:45:24.578	6		100.272
			6	100.272
			6	100.272
03/06/2025	18:45:04.923	4		100.328
			4	100.328
			4	100.328
03/06/2025	18:44:58.031	25		100.336
			25	100.336
			25	100.336
03/06/2025	18:44:42.080	1		100.314
			1	100.314
			1	100.314
03/06/2025	18:44:29.220	113		100.296
			113	100.296
			113	100.296
03/06/2025	18:43:55.207	1		100.294
			1	100.294
			1	100.294
03/06/2025	18:43:17.314	2		100.302
			2	100.302
			2	100.302
03/06/2025	18:42:54.433	1		100.236
			1	100.236
			1	100.236
03/06/2025	18:42:34.625	2		100.30
			2	100.30
			2	100.30
03/06/2025	18:42:27.832	22		100.242
			22	100.242
			22	100.242
03/06/2025	18:41:01.355	10		100.256
			10	100.256
			10	100.256
03/06/2025	18:40:51.342	2 000		100.256
			2 000	100.256
			2 000	100.256
03/06/2025	18:40:34.591	49		100.318
			49	100.318
			49	100.318
03/06/2025	18:40:23.031	13		100.352
			13	100.352
			13	100.352
03/06/2025	18:39:41.644	2 000		100.294
			2 000	100.294
			2 000	100.294
03/06/2025	18:38:43.988	199		100.376
			199	100.376
			199	100.376
03/06/2025	18:38:04.473	84		100.362
			84	100.362
			72	100.362
			12	100.362
03/06/2025	18:37:42.334	5		100.344
			5	100.344
			5	100.344
03/06/2025	18:36:54.861	3		100.288
			3	100.288
			3	100.288
03/06/2025	18:36:31.142	32		100.294
			32	100.294
			32	100.294
03/06/2025	18:36:19.161	5		100.354
			5	100.354
			5	100.354
03/06/2025	18:36:11.363	3		100.36
			3	100.36
			3	100.36
03/06/2025	18:35:52.015	1 000		100.29
			1 000	100.29
			1 000	100.29
03/06/2025	18:35:30.769	10		100.334
			10	100.334
			10	100.334
03/06/2025	18:35:13.351	2		100.32
			2	100.32
			2	100.32
03/06/2025	18:34:58.126	6		100.242
			6	100.242
			6	100.242
03/06/2025	18:33:08.841	20		100.276
			20	100.276
			20	100.276
03/06/2025	18:32:49.546	2		100.288
			2	100.288
			2	100.288
03/06/2025	18:31:32.473	1		100.288
			1	100.288
			1	100.288
03/06/2025	18:30:59.766	1		100.192
			1	100.192
			1	100.192
03/06/2025	18:30:43.894	186		100.20
			30	100.20
			186	100.20
			156	100.20
03/06/2025	18:30:25.167	26		100.226
			26	100.226
			26	100.226
03/06/2025	18:29:45.694	6		100.142
			6	100.142
			6	100.142
03/06/2025	18:29:39.331	10		100.198
			10	100.198
			10	100.198
03/06/2025	18:29:17.458	4		100.204
			4	100.204
			4	100.204
03/06/2025	18:28:46.440	19		100.16
			19	100.16
			19	100.16
03/06/2025	18:28:06.304	10		100.104
			10	100.104
			10	100.104
03/06/2025	18:27:36.518	122		100.164
			122	100.164
			122	100.164
03/06/2025	18:27:30.206	34		100.108
			34	100.108
			34	100.108
03/06/2025	18:26:19.669	20		100.176
			20	100.176
			20	100.176
03/06/2025	18:25:50.412	80		100.102
			80	100.102
			80	100.102
03/06/2025	18:25:28.652	381		100.106
			381	100.106
			381	100.106
03/06/2025	18:25:19.466	2		100.164
			2	100.164
			2	100.164
03/06/2025	18:24:49.816	12		100.10
			12	100.10
			12	100.10
03/06/2025	18:24:07.644	4		100.152
			4	100.152
			4	100.152

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: 100.2383 / Ask: 100.3989
Volume: 22 413
+1.32%

Top 5 Turnover

Realtime Quotes
Last Update:
03/06/2025 @ 20:51:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice