Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2579

2406

103.054

Date	Time	Volume	Order Volume	Price
05/08/2025	19:06:14.687	47		103.054
			47	103.054
			47	103.054
05/08/2025	19:04:01.924	12		103.02
			12	103.02
			12	103.02
05/08/2025	19:03:49.851	7		102.96
			7	102.96
			7	102.96
05/08/2025	19:02:52.170	20		103.048
			20	103.048
			20	103.048
05/08/2025	19:02:43.103	31		103.052
			30	103.052
			31	103.052
			1	103.052
05/08/2025	19:02:23.775	1 000		102.992
			1 000	102.992
			1 000	102.992
05/08/2025	19:02:02.346	88		102.986
			88	102.986
			88	102.986
05/08/2025	19:01:53.893	2		103.036
			2	103.036
			2	103.036
05/08/2025	19:01:25.810	1		102.962
			1	102.962
			1	102.962
05/08/2025	19:00:48.368	5		102.996
			5	102.996
			5	102.996
05/08/2025	19:00:26.098	86		102.952
			86	102.952
			86	102.952
05/08/2025	19:00:07.921	1		102.966
			1	102.966
			1	102.966
05/08/2025	19:00:00.006	100		102.946
			100	102.946
			100	102.946
05/08/2025	18:59:28.018	2		102.994
			2	102.994
			2	102.994
05/08/2025	18:59:07.505	1		102.938
			1	102.938
			1	102.938
05/08/2025	18:58:14.400	100		103.018
			100	103.018
			100	103.018
05/08/2025	18:57:19.970	30		103.026
			30	103.026
			30	103.026
05/08/2025	18:55:16.040	24		103.036
			24	103.036
			24	103.036
05/08/2025	18:54:22.319	12		103.006
			5	103.006
			12	103.006
			7	103.006
05/08/2025	18:53:59.965	4		103.006
			4	103.006
			4	103.006
05/08/2025	18:53:19.245	1		102.946
			1	102.946
			1	102.946
05/08/2025	18:53:09.185	1		103.01
			1	103.01
			1	103.01
05/08/2025	18:50:47.423	1		102.878
			1	102.878
			1	102.878
05/08/2025	18:50:33.005	40		102.924
			40	102.924
			40	102.924
05/08/2025	18:50:15.307	1		102.90
			1	102.90
			1	102.90
05/08/2025	18:49:24.015	5		102.852
			5	102.852
			5	102.852
05/08/2025	18:48:36.989	25		102.808
			25	102.808
			25	102.808
05/08/2025	18:48:04.865	50		102.802
			50	102.802
			50	102.802
05/08/2025	18:47:12.197	1		102.842
			1	102.842
			1	102.842
05/08/2025	18:47:01.534	1		102.854
			1	102.854
			1	102.854
05/08/2025	18:46:51.482	5		102.89
			5	102.89
			5	102.89
05/08/2025	18:46:44.424	148		102.834
			148	102.834
			148	102.834
05/08/2025	18:45:42.757	5		102.82
			5	102.82
			5	102.82
05/08/2025	18:44:49.647	3		102.906
			3	102.906
			3	102.906
05/08/2025	18:44:49.449	29		102.956
			29	102.956
			29	102.956
05/08/2025	18:44:32.137	2		102.938
			2	102.938
			2	102.938
05/08/2025	18:44:18.456	5		102.96
			5	102.96
			5	102.96
05/08/2025	18:43:57.489	18		102.956
			18	102.956
			18	102.956
05/08/2025	18:43:52.129	5		102.954
			5	102.954
			5	102.954
05/08/2025	18:43:42.704	100		102.958
			100	102.958
			100	102.958
05/08/2025	18:43:29.415	34		102.942
			34	102.942
			34	102.942
05/08/2025	18:42:02.802	1		102.912
			1	102.912
			1	102.912
05/08/2025	18:41:17.707	23		102.898
			23	102.898
			23	102.898
05/08/2025	18:41:13.542	55		102.894
			55	102.894
			21	102.894
			34	102.894
05/08/2025	18:40:37.867	5		102.942
			5	102.942
			5	102.942
05/08/2025	18:40:28.389	2		102.92
			2	102.92
			2	102.92
05/08/2025	18:40:10.040	20		103.004
			20	103.004
			20	103.004
05/08/2025	18:39:59.094	63		103.008
			63	103.008
			63	103.008
05/08/2025	18:39:36.855	75		103.004
			75	103.004
			75	103.004
05/08/2025	18:39:32.869	24		103.00
			24	103.00
			24	103.00
05/08/2025	18:38:49.928	10		102.986
			10	102.986
			10	102.986
05/08/2025	18:38:16.215	10		103.012
			10	103.012
			10	103.012
05/08/2025	18:36:54.055	1		103.022
			1	103.022
			1	103.022
05/08/2025	18:36:48.657	49		103.02
			49	103.02
			49	103.02
05/08/2025	18:36:11.451	3		102.976
			3	102.976
			3	102.976
05/08/2025	18:35:55.853	9		103.032
			9	103.032
			9	103.032
05/08/2025	18:35:38.979	50		102.97
			50	102.97
			50	102.97
05/08/2025	18:33:39.522	22		103.072
			22	103.072
			22	103.072
05/08/2025	18:33:35.019	1		103.066
			1	103.066
			1	103.066
05/08/2025	18:32:01.208	5		103.036
			5	103.036
			5	103.036
05/08/2025	18:31:01.549	15		102.99
			11	102.99
			15	102.99
			4	102.99
05/08/2025	18:30:57.867	5		103.028
			5	103.028
			5	103.028
05/08/2025	18:30:44.672	48		103.098
			48	103.098
			48	103.098
05/08/2025	18:30:22.802	6		103.03
			6	103.03
			6	103.03
05/08/2025	18:30:14.005	1		103.032
			1	103.032
			1	103.032
05/08/2025	18:29:38.670	2		102.974
			2	102.974
			2	102.974
05/08/2025	18:29:28.717	7		103.022
			7	103.022
			7	103.022
05/08/2025	18:29:09.076	145		103.026
			145	103.026
			145	103.026
05/08/2025	18:29:08.655	19		103.022
			19	103.022
			19	103.022
05/08/2025	18:28:24.641	2		102.982
			2	102.982
			2	102.982
05/08/2025	18:27:38.336	10		103.012
			10	103.012
			10	103.012
05/08/2025	18:27:10.994	20		103.024
			20	103.024
			20	103.024
05/08/2025	18:26:17.307	3		103.016
			3	103.016
			3	103.016
05/08/2025	18:26:11.298	5		103.014
			5	103.014
			5	103.014
05/08/2025	18:26:09.209	100		102.962
			100	102.962
			100	102.962
05/08/2025	18:25:34.433	3		103.00
			3	103.00
			3	103.00
05/08/2025	18:25:26.180	5		102.93
			5	102.93
			5	102.93
05/08/2025	18:25:02.652	29		102.98
			29	102.98
			29	102.98
05/08/2025	18:24:49.461	29		102.972
			29	102.972
			29	102.972
05/08/2025	18:24:33.678	48		102.996
			48	102.996
			48	102.996
05/08/2025	18:24:17.408	20		103.028
			20	103.028
			20	103.028
05/08/2025	18:23:34.730	19		103.034
			19	103.034
			19	103.034
05/08/2025	18:23:29.731	1		103.034
			1	103.034
			1	103.034
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

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: 104.1889 / Ask: 104.2887
Volume: 30 423
-0.45%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 19:07:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice