Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2492

2323

103.018

Date	Time	Volume	Order Volume	Price
05/08/2025	18:21:47.905	3		103.018
			3	103.018
			3	103.018
05/08/2025	18:21:17.933	3		102.968
			3	102.968
			3	102.968
05/08/2025	18:20:44.708	1		103.034
			1	103.034
			1	103.034
05/08/2025	18:20:35.281	85		103.046
			85	103.046
			85	103.046
05/08/2025	18:20:19.194	200		103.038
			200	103.038
			200	103.038
05/08/2025	18:18:54.407	1		103.02
			1	103.02
			1	103.02
05/08/2025	18:18:14.131	200		103.002
			32	103.002
			123	103.002
			200	103.002
			45	103.002
05/08/2025	18:17:01.546	3		102.992
			3	102.992
			3	102.992
05/08/2025	18:16:14.874	4		102.926
			4	102.926
			4	102.926
05/08/2025	18:16:02.628	10		102.97
			10	102.97
			10	102.97
05/08/2025	18:15:53.686	1		102.92
			1	102.92
			1	102.92
05/08/2025	18:15:40.725	19		102.964
			19	102.964
			19	102.964
05/08/2025	18:15:10.408	4		102.938
			4	102.938
			4	102.938
05/08/2025	18:14:49.686	5		102.926
			5	102.926
			5	102.926
05/08/2025	18:14:41.180	1		102.926
			1	102.926
			1	102.926
05/08/2025	18:14:37.961	2		102.876
			2	102.876
			2	102.876
05/08/2025	18:14:23.767	49		102.936
			49	102.936
			49	102.936
05/08/2025	18:14:16.160	20		102.936
			20	102.936
			20	102.936
05/08/2025	18:14:11.690	1		102.89
			1	102.89
			1	102.89
05/08/2025	18:14:08.320	50		102.944
			50	102.944
			50	102.944
05/08/2025	18:13:49.696	2		102.902
			2	102.902
			2	102.902
05/08/2025	18:13:48.971	19		102.902
			6	102.902
			19	102.902
			13	102.902
05/08/2025	18:13:46.944	200		102.844
			200	102.844
			200	102.844
05/08/2025	18:12:50.791	25		102.876
			25	102.876
			25	102.876
05/08/2025	18:12:47.362	18		102.902
			18	102.902
			18	102.902
05/08/2025	18:12:41.034	68		102.912
			68	102.912
			68	102.912
05/08/2025	18:12:05.616	1		102.944
			1	102.944
			1	102.944
05/08/2025	18:11:14.969	2		102.912
			2	102.912
			2	102.912
05/08/2025	18:10:37.696	2		102.898
			2	102.898
			2	102.898
05/08/2025	18:10:18.269	3		102.866
			3	102.866
			3	102.866
05/08/2025	18:10:08.805	1		102.888
			1	102.888
			1	102.888
05/08/2025	18:10:01.190	3		102.85
			3	102.85
			3	102.85
05/08/2025	18:09:46.107	17		102.892
			17	102.892
			17	102.892
05/08/2025	18:09:13.763	7		102.93
			7	102.93
			7	102.93
05/08/2025	18:08:53.331	97		102.924
			97	102.924
			97	102.924
05/08/2025	18:08:38.522	9		102.924
			9	102.924
			9	102.924
05/08/2025	18:07:34.065	25		102.962
			25	102.962
			25	102.962
05/08/2025	18:07:32.160	2		102.966
			2	102.966
			2	102.966
05/08/2025	18:07:30.698	30		102.968
			30	102.968
			30	102.968
05/08/2025	18:06:52.278	1		102.924
			1	102.924
			1	102.924
05/08/2025	18:06:47.301	2		102.892
			2	102.892
			2	102.892
05/08/2025	18:06:46.853	68		102.924
			68	102.924
			68	102.924
05/08/2025	18:06:42.412	50		102.93
			50	102.93
			50	102.93
05/08/2025	18:05:48.070	9		102.938
			9	102.938
			9	102.938
05/08/2025	18:05:42.916	4		102.938
			4	102.938
			4	102.938
05/08/2025	18:05:23.903	700		102.89
			700	102.89
			700	102.89
05/08/2025	18:05:11.044	5		102.88
			5	102.88
			5	102.88
05/08/2025	18:04:42.847	1		102.874
			1	102.874
			1	102.874
05/08/2025	18:04:12.905	28		102.856
			28	102.856
			28	102.856
05/08/2025	18:03:15.843	1		102.848
			1	102.848
			1	102.848
05/08/2025	18:02:56.978	38		102.802
			38	102.802
			38	102.802
05/08/2025	18:02:43.998	2		102.85
			2	102.85
			2	102.85
05/08/2025	18:02:37.846	100		102.814
			100	102.814
			100	102.814
05/08/2025	18:02:04.607	29		102.834
			29	102.834
			29	102.834
05/08/2025	18:02:04.320	2		102.834
			2	102.834
			2	102.834
05/08/2025	18:01:46.870	313		102.846
			313	102.846
			313	102.846
05/08/2025	18:01:41.297	123		102.832
			123	102.832
			123	102.832
05/08/2025	18:01:04.264	30		102.87
			30	102.87
			30	102.87
05/08/2025	17:59:56.887	150		102.826
			150	102.826
			150	102.826
05/08/2025	17:59:49.224	10		102.862
			10	102.862
			10	102.862
05/08/2025	17:59:35.193	35		102.824
			35	102.824
			35	102.824
05/08/2025	17:58:50.667	30		102.858
			30	102.858
			30	102.858
05/08/2025	17:58:18.253	5		102.824
			5	102.824
			5	102.824
05/08/2025	17:57:18.477	3		102.772
			3	102.772
			3	102.772
05/08/2025	17:56:52.967	100		102.79
			100	102.79
			95	102.79
			5	102.79
05/08/2025	17:56:51.710	1		102.818
			1	102.818
			1	102.818
05/08/2025	17:56:28.567	1		102.836
			1	102.836
			1	102.836
05/08/2025	17:56:23.456	291		102.818
			291	102.818
			291	102.818
05/08/2025	17:55:56.037	14		102.84
			14	102.84
			14	102.84
05/08/2025	17:55:14.863	8		102.808
			8	102.808
			8	102.808
05/08/2025	17:55:14.703	5		102.838
			5	102.838
			5	102.838
05/08/2025	17:55:12.022	50		102.804
			50	102.804
			50	102.804
05/08/2025	17:54:33.351	1		102.82
			1	102.82
			1	102.82
05/08/2025	17:54:15.633	98		102.804
			98	102.804
			98	102.804
05/08/2025	17:54:14.761	7		102.778
			7	102.778
			7	102.778
05/08/2025	17:54:14.023	2		102.81
			2	102.81
			2	102.81
05/08/2025	17:54:13.518	195		102.81
			195	102.81
			195	102.81
05/08/2025	17:54:06.532	1		102.82
			1	102.82
			1	102.82
05/08/2025	17:53:25.749	21		102.772
			21	102.772
			21	102.772
05/08/2025	17:53:25.516	100		102.804
			100	102.804
			100	102.804
05/08/2025	17:53:17.774	10		102.792
			10	102.792
			10	102.792
05/08/2025	17:53:00.771	1		102.776
			1	102.776
			1	102.776
05/08/2025	17:52:48.594	3		102.76
			3	102.76
			3	102.76
05/08/2025	17:52:45.285	5		102.768
			5	102.768
			5	102.768
05/08/2025	17:52:33.911	1		102.78
			1	102.78
			1	102.78
05/08/2025	17:52:29.784	1		102.778
			1	102.778
			1	102.778
05/08/2025	17:52:15.682	149		102.738
			149	102.738
			149	102.738
05/08/2025	17:51:15.922	158		102.72
			158	102.72
			158	102.72
05/08/2025	17:50:54.259	13		102.73
			13	102.73
			13	102.73
05/08/2025	17:50:33.530	50		102.77
			50	102.77
			50	102.77
05/08/2025	17:50:03.971	32		102.818
			32	102.818
			32	102.818
05/08/2025	17:49:47.632	6		102.884
			6	102.884
			6	102.884
05/08/2025	17:49:44.836	11		102.884
			11	102.884
			11	102.884
05/08/2025	17:48:54.553	10		102.888
			10	102.888
			10	102.888
05/08/2025	17:48:52.934	32		102.89
			32	102.89
			32	102.89
05/08/2025	17:48:12.093	10		102.848
			10	102.848
			10	102.848
05/08/2025	17:47:42.346	3		102.808
			3	102.808
			3	102.808
05/08/2025	17:47:38.466	3		102.786
			3	102.786
			3	102.786
05/08/2025	17:47:25.146	14		102.81
			14	102.81
			14	102.81
05/08/2025	17:46:40.445	2		102.776
			2	102.776
			2	102.776
05/08/2025	17:46:11.416	1		102.768
			1	102.768
			1	102.768
05/08/2025	17:45:59.563	3		102.77
			3	102.77
			3	102.77
05/08/2025	17:45:35.683	3		102.772
			3	102.772
			3	102.772
05/08/2025	17:45:16.075	250		102.76
			250	102.76
			250	102.76
05/08/2025	17:45:10.526	2		102.73
			2	102.73
			2	102.73
05/08/2025	17:45:07.592	3		102.778
			3	102.778
			3	102.778
05/08/2025	17:45:07.034	5		102.778
			5	102.778
			5	102.778
05/08/2025	17:44:43.073	400		102.76
			400	102.76
			400	102.76
05/08/2025	17:44:19.199	2		102.792
			2	102.792
			2	102.792
05/08/2025	17:43:52.203	7		102.828
			7	102.828
			7	102.828
05/08/2025	17:41:24.661	1		102.722
			1	102.722
			1	102.722
05/08/2025	17:41:23.251	146		102.716
			146	102.716
			146	102.716
05/08/2025	17:40:57.516	4		102.768
			4	102.768
			4	102.768
05/08/2025	17:40:56.275	2		102.766
			2	102.766
			2	102.766
05/08/2025	17:40:32.845	29		102.748
			29	102.748
			29	102.748
05/08/2025	17:39:42.901	1		102.804
			1	102.804
			1	102.804
05/08/2025	17:39:40.084	5		102.812
			5	102.812
			5	102.812
05/08/2025	17:39:03.698	18		102.762
			18	102.762
			18	102.762
05/08/2025	17:38:34.987	1		102.764
			1	102.764
			1	102.764
05/08/2025	17:38:34.588	1		102.728
			1	102.728
			1	102.728
05/08/2025	17:38:11.240	1		102.752
			1	102.752
			1	102.752
05/08/2025	17:37:35.130	1		102.766
			1	102.766
			1	102.766
05/08/2025	17:37:28.490	21		102.728
			21	102.728
			21	102.728
05/08/2025	17:37:06.376	27		102.72
			25	102.72
			27	102.72
			2	102.72
05/08/2025	17:36:04.069	5		102.706
			5	102.706
			5	102.706
05/08/2025	17:36:00.173	5		102.74
			5	102.74
			5	102.74
05/08/2025	17:35:59.146	1		102.744
			1	102.744
			1	102.744
05/08/2025	17:35:48.068	30		102.75
			30	102.75
			30	102.75
05/08/2025	17:35:20.448	3		102.788
			3	102.788
			3	102.788
05/08/2025	17:35:11.786	30		102.814
			30	102.814
			30	102.814
05/08/2025	17:34:54.831	2		102.868
			2	102.868
			2	102.868
05/08/2025	17:34:46.757	5		102.88
			5	102.88
			5	102.88
05/08/2025	17:33:26.143	62		102.85
			62	102.85
			62	102.85
05/08/2025	17:33:05.974	22		102.906
			7	102.906
			22	102.906
			15	102.906
05/08/2025	17:32:53.159	33		102.868
			33	102.868
			33	102.868
05/08/2025	17:32:25.972	1		102.894
			1	102.894
			1	102.894
05/08/2025	17:31:55.351	5		102.82
			5	102.82
			5	102.82
05/08/2025	17:31:23.272	100		102.804
			100	102.804
			100	102.804
05/08/2025	17:30:32.779	1		102.854
			1	102.854
			1	102.854
05/08/2025	17:29:25.772	107		102.80
			100	102.80
			1	102.80
			6	102.80
			107	102.80
05/08/2025	17:29:01.996	20		102.834
			20	102.834
			20	102.834
05/08/2025	17:28:25.805	1 000		102.826
			1 000	102.826
			1 000	102.826
05/08/2025	17:28:21.278	1		102.844
			1	102.844
			1	102.844
05/08/2025	17:27:59.658	48		102.878
			48	102.878
			48	102.878
05/08/2025	17:27:56.029	100		102.884
			100	102.884
			100	102.884
05/08/2025	17:27:26.491	50		102.858
			50	102.858
			50	102.858
05/08/2025	17:27:02.255	8		102.836
			8	102.836
			8	102.836
05/08/2025	17:26:47.004	5		102.822
			5	102.822
			5	102.822
05/08/2025	17:23:52.511	20		102.848
			20	102.848
			20	102.848
05/08/2025	17:23:03.032	1		102.844
			1	102.844
			1	102.844
05/08/2025	17:22:13.702	22		102.864
			22	102.864
			22	102.864
05/08/2025	17:21:54.642	7		102.832
			7	102.832
			7	102.832
05/08/2025	17:21:24.927	200		102.878
			200	102.878
			200	102.878
05/08/2025	17:21:19.320	88		102.884
			88	102.884
			88	102.884
05/08/2025	17:21:12.934	11		102.872
			11	102.872
			11	102.872
05/08/2025	17:20:19.939	10		102.898
			10	102.898
			10	102.898
05/08/2025	17:20:03.047	9		102.862
			9	102.862
			9	102.862
05/08/2025	17:19:48.024	9		102.884
			9	102.884
			9	102.884
05/08/2025	17:19:16.031	5		102.904
			5	102.904
			5	102.904
05/08/2025	17:19:13.356	1		102.882
			1	102.882
			1	102.882
05/08/2025	17:18:58.874	1		102.908
			1	102.908
			1	102.908
05/08/2025	17:18:52.317	8		102.894
			8	102.894
			8	102.894
05/08/2025	17:18:48.312	2		102.894
			2	102.894
			2	102.894
05/08/2025	17:18:47.914	49		102.894
			49	102.894
			49	102.894
05/08/2025	17:18:41.578	1		102.894
			1	102.894
			1	102.894
05/08/2025	17:18:18.043	5		102.844
			5	102.844
			5	102.844
05/08/2025	17:18:08.385	30		102.826
			30	102.826
			30	102.826
05/08/2025	17:18:04.277	2		102.838
			2	102.838
			2	102.838
05/08/2025	17:18:02.866	21		102.848
			21	102.848
			21	102.848
05/08/2025	17:17:58.713	1		102.816
			1	102.816
			1	102.816
05/08/2025	17:17:50.768	2		102.838
			2	102.838
			2	102.838
05/08/2025	17:17:40.131	9		102.816
			9	102.816
			9	102.816
05/08/2025	17:16:12.187	15		102.878
			15	102.878
			15	102.878
05/08/2025	17:15:58.253	1		102.90
			1	102.90
			1	102.90
05/08/2025	17:15:19.222	48		102.912
			48	102.912
			48	102.912
05/08/2025	17:15:18.750	1		102.934
			1	102.934
			1	102.934
05/08/2025	17:15:18.657	3		102.912
			3	102.912
			3	102.912
05/08/2025	17:15:16.848	18		102.934
			18	102.934
			18	102.934
05/08/2025	17:15:13.796	2		102.908
			2	102.908
			2	102.908
05/08/2025	17:15:10.668	29		102.908
			29	102.908
			29	102.908
05/08/2025	17:14:55.306	25		102.908
			25	102.908
			25	102.908
05/08/2025	17:14:22.640	100		102.906
			100	102.906
			100	102.906
05/08/2025	17:13:59.473	4		102.904
			4	102.904
			4	102.904
05/08/2025	17:13:43.408	5		102.884
			5	102.884
			5	102.884
05/08/2025	17:13:27.421	10		102.888
			10	102.888
			10	102.888
05/08/2025	17:13:25.412	35		102.872
			35	102.872
			35	102.872
05/08/2025	17:13:25.350	10		102.888
			10	102.888
			10	102.888
05/08/2025	17:13:07.584	337		102.852
			337	102.852
			337	102.852
05/08/2025	17:12:39.471	1		102.854
			1	102.854
			1	102.854
05/08/2025	17:12:38.782	2		102.854
			2	102.854
			2	102.854
05/08/2025	17:12:32.428	12		102.826
			12	102.826
			12	102.826
05/08/2025	17:12:17.935	1		102.844
			1	102.844
			1	102.844
05/08/2025	17:11:34.382	12		102.834
			12	102.834
			12	102.834
05/08/2025	17:11:31.911	1		102.834
			1	102.834
			1	102.834
05/08/2025	17:11:25.769	2		102.828
			2	102.828
			2	102.828
05/08/2025	17:10:58.143	201		102.802
			201	102.802
			201	102.802
05/08/2025	17:10:53.306	40		102.83
			40	102.83
			40	102.83
05/08/2025	17:10:27.514	11		102.848
			11	102.848
			11	102.848
05/08/2025	17:08:58.845	70		102.924
			70	102.924
			70	102.924
05/08/2025	17:08:07.881	2		102.908
			2	102.908
			2	102.908
05/08/2025	17:08:03.561	9		102.918
			9	102.918
			9	102.918
05/08/2025	17:08:00.343	75		102.902
			75	102.902
			75	102.902
05/08/2025	17:07:30.433	5		102.892
			5	102.892
			5	102.892
05/08/2025	17:07:16.062	1		102.894
			1	102.894
			1	102.894
05/08/2025	17:05:24.923	1		102.922
			1	102.922
			1	102.922
05/08/2025	17:04:55.332	15 029		102.88
			15 029	102.88
			15 029	102.88
05/08/2025	17:04:32.797	8 001		102.942
			1	102.942
			8 000	102.942
			8 001	102.942
05/08/2025	17:04:18.646	8 000		102.946
			8 000	102.946
			8 000	102.946
05/08/2025	17:03:45.938	1		102.978
			1	102.978
			1	102.978
05/08/2025	17:03:34.462	3		102.978
			3	102.978
			3	102.978
05/08/2025	17:03:33.073	10		102.952
			10	102.952
			10	102.952
05/08/2025	17:02:12.786	8		102.954
			8	102.954
			8	102.954
05/08/2025	17:01:58.864	12		102.886
			12	102.886
			12	102.886
05/08/2025	17:01:44.429	60		102.842
			60	102.842
			60	102.842
05/08/2025	17:01:01.623	3		102.858
			3	102.858
			3	102.858
05/08/2025	17:00:17.752	3		102.856
			3	102.856
			3	102.856
05/08/2025	17:00:00.756	1		102.918
			1	102.918
			1	102.918
05/08/2025	17:00:00.656	1		102.918
			1	102.918
			1	102.918
05/08/2025	16:59:53.808	3		102.906
			3	102.906
			3	102.906
05/08/2025	16:59:50.727	1		102.924
			1	102.924
			1	102.924
05/08/2025	16:59:34.907	16		102.902
			16	102.902
			16	102.902
05/08/2025	16:59:05.561	2		102.934
			2	102.934
			2	102.934
05/08/2025	16:58:23.736	1		102.928
			1	102.928
			1	102.928
05/08/2025	16:58:15.579	1		102.918
			1	102.918
			1	102.918
05/08/2025	16:58:14.872	2		102.902
			2	102.902
			2	102.902
05/08/2025	16:56:30.233	9		102.884
			9	102.884
			9	102.884
05/08/2025	16:56:13.748	1		102.888
			1	102.888
			1	102.888
05/08/2025	16:56:12.279	1		102.894
			1	102.894
			1	102.894
05/08/2025	16:56:11.258	20		102.898
			20	102.898
			20	102.898
05/08/2025	16:55:43.164	1		102.894
			1	102.894
			1	102.894
05/08/2025	16:55:38.921	1		102.888
			1	102.888
			1	102.888
05/08/2025	16:55:33.828	29		102.878
			29	102.878
			29	102.878
05/08/2025	16:54:59.403	1		102.858
			1	102.858
			1	102.858
05/08/2025	16:54:28.868	10		102.826
			10	102.826
			10	102.826
05/08/2025	16:54:23.475	1		102.884
			1	102.884
			1	102.884
05/08/2025	16:54:18.677	1		102.888
			1	102.888
			1	102.888
05/08/2025	16:53:55.813	1		102.918
			1	102.918
			1	102.918
05/08/2025	16:53:46.958	2		102.928
			2	102.928
			2	102.928
05/08/2025	16:53:38.804	10		102.948
			10	102.948
			10	102.948
05/08/2025	16:53:38.572	1		102.944
			1	102.944
			1	102.944
05/08/2025	16:53:37.799	25		102.926
			25	102.926
			25	102.926
05/08/2025	16:53:21.017	45		102.916
			45	102.916
			45	102.916
05/08/2025	16:53:05.921	3		102.928
			3	102.928
			3	102.928
05/08/2025	16:52:09.579	5		102.878
			5	102.878
			5	102.878
05/08/2025	16:52:01.212	3		102.908
			3	102.908
			3	102.908
05/08/2025	16:52:01.165	409		102.882
			409	102.882
			409	102.882
05/08/2025	16:51:47.626	3		102.886
			3	102.886
			3	102.886
05/08/2025	16:51:29.373	500		102.89
			500	102.89
			500	102.89
05/08/2025	16:51:25.685	2		102.888
			2	102.888
			2	102.888
05/08/2025	16:51:23.577	1		102.878
			1	102.878
			1	102.878
05/08/2025	16:51:04.870	3 957		102.862
			3 957	102.862
			3 957	102.862
05/08/2025	16:50:49.996	50		102.888
			50	102.888
			50	102.888
05/08/2025	16:50:43.166	1		102.898
			1	102.898
			1	102.898
05/08/2025	16:50:27.819	22		102.894
			22	102.894
			22	102.894
05/08/2025	16:49:55.046	5		102.884
			5	102.884
			5	102.884
05/08/2025	16:49:05.164	5		102.894
			5	102.894
			5	102.894
05/08/2025	16:49:02.754	1		102.904
			1	102.904
			1	102.904
05/08/2025	16:49:02.282	1 000		102.898
			1 000	102.898
			1 000	102.898
05/08/2025	16:48:57.007	5		102.894
			5	102.894
			5	102.894
05/08/2025	16:48:47.649	3		102.886
			3	102.886
			3	102.886
05/08/2025	16:48:46.841	75		102.882
			75	102.882
			75	102.882
05/08/2025	16:48:40.200	1		102.888
			1	102.888
			1	102.888
05/08/2025	16:48:35.274	1		102.884
			1	102.884
			1	102.884
05/08/2025	16:48:21.905	25		102.884
			25	102.884
			25	102.884
05/08/2025	16:48:11.331	1		102.90
			1	102.90
			1	102.90
05/08/2025	16:47:46.834	100		102.982
			100	102.982
			100	102.982
05/08/2025	16:47:36.808	1		102.958
			1	102.958
			1	102.958
05/08/2025	16:46:33.078	6		102.962
			6	102.962
			6	102.962
05/08/2025	16:46:22.627	1		102.958
			1	102.958
			1	102.958
05/08/2025	16:46:15.172	3		102.958
			3	102.958
			3	102.958
05/08/2025	16:46:07.436	201		102.926
			201	102.926
			201	102.926
05/08/2025	16:45:54.577	12		102.934
			12	102.934
			12	102.934
05/08/2025	16:44:01.930	10		102.98
			10	102.98
			10	102.98
05/08/2025	16:44:00.316	4		102.99
			4	102.99
			4	102.99
05/08/2025	16:43:50.130	33		102.996
			33	102.996
			33	102.996
05/08/2025	16:43:49.957	373		103.00
			5	103.00
			15	103.00
			242	103.00
			25	103.00
			9	103.00
			2	103.00
			3	103.00
			8	103.00
			4	103.00
			4	103.00
			373	103.00
			50	103.00
			5	103.00
			1	103.00
05/08/2025	16:43:44.941	126		103.002
			126	103.002
			126	103.002
05/08/2025	16:43:22.723	200		103.05
			200	103.05
			200	103.05
05/08/2025	16:43:17.250	191		103.06
			191	103.06
			191	103.06
05/08/2025	16:42:51.941	1		103.084
			1	103.084
			1	103.084
05/08/2025	16:42:44.136	20		103.078
			20	103.078
			20	103.078
05/08/2025	16:42:38.759	10		103.068
			10	103.068
			10	103.068
05/08/2025	16:42:32.619	9		103.052
			9	103.052
			9	103.052
05/08/2025	16:42:30.016	8		103.084
			8	103.084
			8	103.084
05/08/2025	16:42:15.826	73		103.082
			73	103.082
			73	103.082
05/08/2025	16:42:15.712	797		103.10
			797	103.10
			97	103.10
			700	103.10
05/08/2025	16:42:12.259	19		103.104
			19	103.104
			19	103.104
05/08/2025	16:42:04.669	237		103.116
			237	103.116
			237	103.116
05/08/2025	16:41:48.254	2		103.166
			2	103.166
			2	103.166
05/08/2025	16:41:45.380	18		103.188
			18	103.188
			18	103.188
05/08/2025	16:41:34.221	29		103.172
			29	103.172
			29	103.172
05/08/2025	16:41:29.191	30		103.188
			30	103.188
			30	103.188
05/08/2025	16:41:26.230	1		103.188
			1	103.188
			1	103.188
05/08/2025	16:41:23.789	72		103.194
			72	103.194
			72	103.194
05/08/2025	16:41:15.114	20		103.194
			20	103.194
			20	103.194
05/08/2025	16:40:43.173	193		103.214
			193	103.214
			193	103.214
05/08/2025	16:40:05.771	480		103.166
			480	103.166
			480	103.166
05/08/2025	16:39:53.704	4		103.184
			4	103.184
			4	103.184
05/08/2025	16:39:47.628	96		103.184
			96	103.184
			96	103.184
05/08/2025	16:39:39.241	313		103.166
			313	103.166
			313	103.166
05/08/2025	16:39:15.090	95		103.176
			95	103.176
			95	103.176
05/08/2025	16:39:05.431	10		103.166
			10	103.166
			10	103.166
05/08/2025	16:39:01.532	1		103.18
			1	103.18
			1	103.18
05/08/2025	16:38:25.452	25		103.186
			25	103.186
			25	103.186
05/08/2025	16:38:17.956	1		103.204
			1	103.204
			1	103.204
05/08/2025	16:38:16.589	32		103.204
			32	103.204
			32	103.204
05/08/2025	16:38:14.110	21		103.20
			1	103.20
			21	103.20
			20	103.20
05/08/2025	16:38:08.984	2		103.202
			2	103.202
			2	103.202
05/08/2025	16:38:08.698	20		103.214
			20	103.214
			20	103.214
05/08/2025	16:38:05.892	70		103.214
			70	103.214
			70	103.214
05/08/2025	16:37:56.764	3		103.234
			3	103.234
			3	103.234
05/08/2025	16:37:52.835	4		103.238
			4	103.238
			4	103.238
05/08/2025	16:37:51.272	2		103.222
			2	103.222
			2	103.222
05/08/2025	16:37:43.871	400		103.226
			400	103.226
			400	103.226
05/08/2025	16:36:10.128	1 500		103.226
			1 500	103.226
			1 500	103.226
05/08/2025	16:35:46.871	2		103.226
			2	103.226
			2	103.226
05/08/2025	16:35:46.365	1		103.248
			1	103.248
			1	103.248
05/08/2025	16:35:05.215	15		103.25
			5	103.25
			15	103.25
			10	103.25
05/08/2025	16:34:45.083	1		103.268
			1	103.268
			1	103.268
05/08/2025	16:34:39.915	6		103.278
			6	103.278
			6	103.278
05/08/2025	16:34:27.906	1		103.256
			1	103.256
			1	103.256
05/08/2025	16:34:17.463	140		103.278
			140	103.278
			140	103.278
05/08/2025	16:34:16.416	1		103.274
			1	103.274
			1	103.274
05/08/2025	16:34:13.309	97		103.256
			97	103.256
			97	103.256
05/08/2025	16:33:56.130	10		103.252
			10	103.252
			10	103.252
05/08/2025	16:33:12.317	5		103.286
			5	103.286
			5	103.286

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: 104.1696 / Ask: 104.2695
Volume: 29 842
-0.37%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 18:22:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice