Tradegate Exchange

iShs V-MSCI ACWI UCITS ETF

331

308

84.04

Date	Time	Volume	Order Volume	Price
09/07/2025	21:52:26.093	175		84.04
			175	84.04
			175	84.04
09/07/2025	21:42:55.502	200		84.04
			200	84.04
			200	84.04
09/07/2025	21:34:11.910	1		84.06
			1	84.06
			1	84.06
09/07/2025	21:32:37.089	1		84.06
			1	84.06
			1	84.06
09/07/2025	21:29:10.896	1		84.05
			1	84.05
			1	84.05
09/07/2025	21:27:49.984	194		83.96
			194	83.96
			194	83.96
09/07/2025	21:26:17.160	12		84.07
			12	84.07
			12	84.07
09/07/2025	21:24:27.872	35		84.05
			35	84.05
			35	84.05
09/07/2025	21:12:28.043	430		84.03
			430	84.03
			430	84.03
09/07/2025	21:06:44.043	11		84.07
			11	84.07
			11	84.07
09/07/2025	21:03:07.065	150		84.08
			150	84.08
			150	84.08
09/07/2025	20:59:22.203	1		84.02
			1	84.02
			1	84.02
09/07/2025	20:46:37.550	10		84.05
			10	84.05
			10	84.05
09/07/2025	20:36:04.239	83		84.03
			83	84.03
			83	84.03
09/07/2025	20:35:36.726	47		84.02
			47	84.02
			47	84.02
09/07/2025	20:34:23.181	2		84.02
			2	84.02
			2	84.02
09/07/2025	20:30:42.189	3		83.90
			3	83.90
			3	83.90
09/07/2025	20:30:00.719	2		83.99
			2	83.99
			2	83.99
09/07/2025	20:21:09.436	119		83.98
			119	83.98
			119	83.98
09/07/2025	20:18:14.531	1		84.01
			1	84.01
			1	84.01
09/07/2025	20:16:23.925	1		83.99
			1	83.99
			1	83.99
09/07/2025	20:15:47.926	6		84.01
			6	84.01
			6	84.01
09/07/2025	20:10:11.681	120		84.01
			120	84.01
			120	84.01
09/07/2025	20:02:55.095	1		84.03
			1	84.03
			1	84.03
09/07/2025	20:02:09.917	1		84.03
			1	84.03
			1	84.03
09/07/2025	20:00:38.953	9		83.89
			9	83.89
			9	83.89
09/07/2025	19:58:11.399	70		84.01
			70	84.01
			70	84.01
09/07/2025	19:42:40.632	3		83.92
			3	83.92
			3	83.92
09/07/2025	19:34:24.117	3		83.87
			3	83.87
			3	83.87
09/07/2025	19:33:59.875	1		83.95
			1	83.95
			1	83.95
09/07/2025	19:28:57.514	120		83.87
			120	83.87
			120	83.87
09/07/2025	19:23:55.121	5		83.98
			5	83.98
			5	83.98
09/07/2025	19:22:40.961	2		83.89
			2	83.89
			2	83.89
09/07/2025	19:20:31.800	11		83.97
			11	83.97
			11	83.97
09/07/2025	19:15:07.101	25		83.84
			25	83.84
			25	83.84
09/07/2025	19:10:30.616	103		83.95
			103	83.95
			103	83.95
09/07/2025	19:05:10.999	11		83.94
			11	83.94
			11	83.94
09/07/2025	19:03:00.136	1		83.93
			1	83.93
			1	83.93
09/07/2025	19:02:03.079	13		83.91
			13	83.91
			13	83.91
09/07/2025	19:00:26.994	100		83.95
			100	83.95
			100	83.95
09/07/2025	18:55:06.277	1		83.90
			1	83.90
			1	83.90
09/07/2025	18:54:39.317	15		83.98
			15	83.98
			15	83.98
09/07/2025	18:53:54.829	11		83.98
			11	83.98
			11	83.98
09/07/2025	18:48:38.570	1		83.96
			1	83.96
			1	83.96
09/07/2025	18:39:42.673	476		83.92
			476	83.92
			476	83.92
09/07/2025	18:23:40.449	60		83.91
			60	83.91
			60	83.91
09/07/2025	18:14:45.471	500		83.91
			500	83.91
			500	83.91
09/07/2025	18:08:06.966	1		83.93
			1	83.93
			1	83.93
09/07/2025	18:04:07.023	5		83.89
			5	83.89
			5	83.89
09/07/2025	17:51:36.556	59		83.93
			59	83.93
			59	83.93
09/07/2025	17:44:07.020	500		83.94
			500	83.94
			500	83.94
09/07/2025	17:43:33.060	1		83.93
			1	83.93
			1	83.93
09/07/2025	17:42:08.817	44		83.88
			44	83.88
			44	83.88
09/07/2025	17:41:45.561	15		83.94
			15	83.94
			15	83.94
09/07/2025	17:34:11.358	36		83.93
			36	83.93
			36	83.93
09/07/2025	17:29:15.430	1		83.92
			1	83.92
			1	83.92
09/07/2025	17:28:35.335	7		83.93
			7	83.93
			7	83.93
09/07/2025	17:24:39.889	3		83.85
			3	83.85
			3	83.85
09/07/2025	17:24:34.148	13		83.87
			13	83.87
			13	83.87
09/07/2025	17:24:00.106	8		83.87
			8	83.87
			8	83.87
09/07/2025	17:21:49.834	1		83.85
			1	83.85
			1	83.85
09/07/2025	17:20:47.008	1		83.84
			1	83.84
			1	83.84
09/07/2025	17:15:37.932	750		83.81
			750	83.81
			750	83.81
09/07/2025	17:12:26.203	42		83.81
			42	83.81
			42	83.81
09/07/2025	17:08:54.808	1		83.85
			1	83.85
			1	83.85
09/07/2025	17:07:40.907	1 000		83.82
			1 000	83.82
			1 000	83.82
09/07/2025	17:04:06.824	59		83.85
			59	83.85
			59	83.85
09/07/2025	16:59:41.179	1		83.78
			1	83.78
			1	83.78
09/07/2025	16:59:09.127	4		83.76
			4	83.76
			4	83.76
09/07/2025	16:58:54.999	1		83.78
			1	83.78
			1	83.78
09/07/2025	16:57:44.572	60		83.77
			60	83.77
			60	83.77
09/07/2025	16:53:53.459	7		83.81
			7	83.81
			7	83.81
09/07/2025	16:53:39.404	60		83.81
			60	83.81
			60	83.81
09/07/2025	16:53:33.177	12		83.78
			12	83.78
			12	83.78
09/07/2025	16:52:03.628	10		83.78
			10	83.78
			10	83.78
09/07/2025	16:51:43.540	1		83.79
			1	83.79
			1	83.79
09/07/2025	16:50:34.024	119		83.80
			119	83.80
			119	83.80
09/07/2025	16:47:19.231	30		83.85
			30	83.85
			30	83.85
09/07/2025	16:45:49.411	2		83.84
			2	83.84
			2	83.84
09/07/2025	16:42:00.920	7		83.84
			7	83.84
			7	83.84
09/07/2025	16:41:24.243	6		83.82
			6	83.82
			6	83.82
09/07/2025	16:40:56.423	35		83.87
			35	83.87
			35	83.87
09/07/2025	16:36:59.644	9		83.82
			9	83.82
			9	83.82
09/07/2025	16:35:24.077	50		83.86
			50	83.86
			50	83.86
09/07/2025	16:34:03.644	668		83.85
			668	83.85
			668	83.85
09/07/2025	16:33:30.278	1		83.87
			1	83.87
			1	83.87
09/07/2025	16:33:14.117	12		83.87
			12	83.87
			12	83.87
09/07/2025	16:31:10.198	1 643		83.86
			143	83.86
			1 643	83.86
			1 500	83.86
09/07/2025	16:29:01.839	2 000		83.97
			2 000	83.97
			2 000	83.97
09/07/2025	16:25:58.750	60		84.00
			60	84.00
			60	84.00
09/07/2025	16:23:56.489	3		83.99
			3	83.99
			3	83.99
09/07/2025	16:23:53.371	1		84.01
			1	84.01
			1	84.01
09/07/2025	16:19:37.664	1		84.03
			1	84.03
			1	84.03
09/07/2025	16:14:32.062	118		84.07
			118	84.07
			118	84.07
09/07/2025	16:10:04.189	30		84.06
			30	84.06
			30	84.06
09/07/2025	16:07:17.941	32		84.13
			32	84.13
			32	84.13
09/07/2025	16:06:44.192	6		84.11
			6	84.11
			6	84.11
09/07/2025	16:04:11.206	2		84.13
			2	84.13
			2	84.13
09/07/2025	16:03:29.604	23		84.13
			23	84.13
			23	84.13
09/07/2025	16:00:03.928	2		84.16
			2	84.16
			2	84.16
09/07/2025	15:55:07.223	873		84.15
			873	84.15
			873	84.15
09/07/2025	15:55:06.479	2 000		84.15
			2 000	84.15
			2 000	84.15
09/07/2025	15:54:50.854	2 000		84.15
			2 000	84.15
			2 000	84.15
09/07/2025	15:54:19.308	3		84.14
			3	84.14
			3	84.14
09/07/2025	15:53:21.421	373		84.19
			373	84.19
			373	84.19
09/07/2025	15:53:13.775	1		84.19
			1	84.19
			1	84.19
09/07/2025	15:50:52.167	1 202		84.17
			1 202	84.17
			1 202	84.17
09/07/2025	15:48:49.370	1 000		84.15
			1 000	84.15
			1 000	84.15
09/07/2025	15:40:14.257	36		84.07
			36	84.07
			36	84.07
09/07/2025	15:36:09.645	3		83.99
			3	83.99
			3	83.99
09/07/2025	15:32:10.602	254		84.00
			50	84.00
			151	84.00
			254	84.00
			47	84.00
			6	84.00
09/07/2025	15:29:13.919	20		83.96
			20	83.96
			20	83.96
09/07/2025	15:26:48.900	275		83.93
			275	83.93
			275	83.93
09/07/2025	15:25:22.579	200		83.92
			200	83.92
			200	83.92
09/07/2025	15:24:21.548	10		83.94
			10	83.94
			10	83.94
09/07/2025	15:21:36.728	2		83.93
			2	83.93
			2	83.93
09/07/2025	15:15:46.055	2		83.89
			2	83.89
			2	83.89
09/07/2025	15:15:43.543	107		83.91
			107	83.91
			107	83.91
09/07/2025	14:58:54.899	60		83.87
			60	83.87
			60	83.87
09/07/2025	14:58:19.795	6		83.86
			6	83.86
			6	83.86
09/07/2025	14:50:16.546	40		83.91
			40	83.91
			40	83.91
09/07/2025	14:45:05.783	25		83.91
			25	83.91
			25	83.91
09/07/2025	14:33:46.205	7		83.88
			3	83.88
			4	83.88
			7	83.88
09/07/2025	14:26:42.289	150		83.90
			150	83.90
			150	83.90
09/07/2025	14:26:27.128	5		83.89
			5	83.89
			5	83.89
09/07/2025	14:23:55.258	70		83.92
			70	83.92
			70	83.92
09/07/2025	14:23:55.059	38		83.92
			38	83.92
			38	83.92
09/07/2025	14:09:37.957	10		83.94
			10	83.94
			10	83.94
09/07/2025	14:07:11.039	1		83.92
			1	83.92
			1	83.92
09/07/2025	14:06:04.950	35		83.91
			35	83.91
			35	83.91
09/07/2025	14:02:28.555	1		83.96
			1	83.96
			1	83.96
09/07/2025	14:01:25.477	60		83.96
			60	83.96
			60	83.96
09/07/2025	13:56:42.480	6		83.99
			6	83.99
			6	83.99
09/07/2025	13:48:33.964	5		83.91
			5	83.91
			5	83.91
09/07/2025	13:47:08.006	170		83.87
			170	83.87
			170	83.87
09/07/2025	13:45:35.612	178		83.88
			178	83.88
			178	83.88
09/07/2025	13:34:46.685	5		83.92
			5	83.92
			5	83.92
09/07/2025	13:33:52.868	108		83.91
			108	83.91
			108	83.91
09/07/2025	13:32:58.613	5		83.92
			5	83.92
			5	83.92
09/07/2025	13:31:29.428	53		83.92
			53	83.92
			53	83.92
09/07/2025	13:28:19.133	2		83.92
			2	83.92
			2	83.92
09/07/2025	13:28:13.229	40		83.90
			40	83.90
			40	83.90
09/07/2025	13:27:05.833	7		83.92
			7	83.92
			7	83.92
09/07/2025	13:24:25.444	16		83.90
			16	83.90
			16	83.90
09/07/2025	13:19:44.726	382		83.90
			382	83.90
			382	83.90
09/07/2025	13:17:13.212	5		83.88
			5	83.88
			5	83.88
09/07/2025	13:16:31.579	12		83.89
			12	83.89
			12	83.89
09/07/2025	13:13:38.696	2		83.89
			2	83.89
			2	83.89
09/07/2025	13:12:47.086	21		83.87
			21	83.87
			21	83.87
09/07/2025	13:11:44.060	10		83.89
			10	83.89
			10	83.89
09/07/2025	13:08:52.943	8		83.89
			8	83.89
			8	83.89
09/07/2025	13:06:51.340	3		83.86
			3	83.86
			3	83.86
09/07/2025	13:06:28.217	1		83.89
			1	83.89
			1	83.89
09/07/2025	13:04:07.891	5		83.86
			5	83.86
			5	83.86
09/07/2025	12:59:51.284	70		83.88
			70	83.88
			70	83.88
09/07/2025	12:58:10.028	238		83.88
			238	83.88
			238	83.88
09/07/2025	12:57:34.866	2		83.88
			2	83.88
			2	83.88
09/07/2025	12:57:05.358	10		83.87
			10	83.87
			10	83.87
09/07/2025	12:50:21.143	535		83.84
			535	83.84
			535	83.84
09/07/2025	12:44:59.003	3		83.85
			3	83.85
			3	83.85
09/07/2025	12:41:32.344	9		83.88
			9	83.88
			9	83.88
09/07/2025	12:41:11.609	37		83.88
			37	83.88
			37	83.88
09/07/2025	12:39:28.909	30		83.89
			30	83.89
			30	83.89
09/07/2025	12:29:47.952	4		83.84
			4	83.84
			4	83.84
09/07/2025	12:21:00.582	80		83.81
			80	83.81
			80	83.81
09/07/2025	12:20:50.298	2		83.83
			2	83.83
			2	83.83
09/07/2025	12:19:05.234	3		83.81
			3	83.81
			3	83.81
09/07/2025	12:17:28.335	1 000		83.84
			1 000	83.84
			1 000	83.84
09/07/2025	12:16:00.081	2		83.83
			2	83.83
			2	83.83
09/07/2025	12:09:31.886	10		83.79
			10	83.79
			10	83.79
09/07/2025	12:06:44.466	11		83.79
			11	83.79
			11	83.79
09/07/2025	12:06:37.674	12		83.79
			12	83.79
			12	83.79
09/07/2025	12:04:28.093	11		83.76
			11	83.76
			11	83.76
09/07/2025	12:00:19.902	20		83.83
			20	83.83
			20	83.83
09/07/2025	11:59:55.967	583		83.82
			583	83.82
			583	83.82
09/07/2025	11:57:50.063	8		83.83
			8	83.83
			8	83.83
09/07/2025	11:46:06.025	1 192		83.89
			1 192	83.89
			1 192	83.89
09/07/2025	11:42:53.134	12		83.88
			12	83.88
			12	83.88
09/07/2025	11:39:08.428	12		83.88
			12	83.88
			12	83.88
09/07/2025	11:37:50.840	80		83.87
			80	83.87
			80	83.87
09/07/2025	11:30:22.288	2		83.87
			2	83.87
			2	83.87
09/07/2025	11:29:46.771	1		83.87
			1	83.87
			1	83.87
09/07/2025	11:19:28.153	25		83.81
			25	83.81
			25	83.81
09/07/2025	11:16:19.296	9		83.78
			9	83.78
			9	83.78
09/07/2025	11:15:59.127	43		83.75
			43	83.75
			43	83.75
09/07/2025	11:10:51.162	14		83.68
			14	83.68
			14	83.68
09/07/2025	11:10:39.275	16		83.70
			16	83.70
			16	83.70
09/07/2025	11:09:04.581	60		83.67
			60	83.67
			60	83.67
09/07/2025	11:07:09.089	3		83.70
			3	83.70
			3	83.70
09/07/2025	10:58:40.784	3		83.70
			3	83.70
			3	83.70
09/07/2025	10:54:25.944	50		83.70
			50	83.70
			50	83.70
09/07/2025	10:51:33.052	238		83.68
			238	83.68
			238	83.68
09/07/2025	10:49:17.045	113		83.67
			113	83.67
			113	83.67
09/07/2025	10:44:01.864	32		83.69
			32	83.69
			32	83.69
09/07/2025	10:37:04.176	60		83.69
			60	83.69
			60	83.69
09/07/2025	10:33:47.215	6		83.70
			6	83.70
			6	83.70
09/07/2025	10:32:36.915	390		83.68
			390	83.68
			390	83.68
09/07/2025	10:32:30.534	2 000		83.68
			2 000	83.68
			2 000	83.68
09/07/2025	10:28:14.241	180		83.71
			180	83.71
			180	83.71
09/07/2025	10:28:13.626	50		83.71
			50	83.71
			50	83.71
09/07/2025	10:23:22.875	29		83.73
			29	83.73
			29	83.73
09/07/2025	10:23:03.058	70		83.72
			70	83.72
			70	83.72
09/07/2025	10:21:38.323	70		83.72
			70	83.72
			70	83.72
09/07/2025	10:20:34.432	80		83.72
			80	83.72
			80	83.72
09/07/2025	10:17:21.889	33		83.73
			33	83.73
			33	83.73
09/07/2025	10:12:24.703	120		83.72
			120	83.72
			120	83.72
09/07/2025	10:10:44.521	1		83.72
			1	83.72
			1	83.72
09/07/2025	10:09:24.438	8		83.71
			8	83.71
			8	83.71
09/07/2025	10:04:54.501	3		83.74
			3	83.74
			3	83.74
09/07/2025	10:00:13.664	100		83.69
			100	83.69
			100	83.69
09/07/2025	09:54:33.456	229		83.72
			229	83.72
			229	83.72
09/07/2025	09:49:10.604	100		83.72
			100	83.72
			100	83.72
09/07/2025	09:44:51.104	45		83.69
			45	83.69
			45	83.69
09/07/2025	09:44:26.849	50		83.69
			50	83.69
			50	83.69
09/07/2025	09:39:50.861	15		83.66
			15	83.66
			15	83.66
09/07/2025	09:39:18.066	3		83.63
			3	83.63
			3	83.63
09/07/2025	09:31:27.202	11		83.58
			11	83.58
			11	83.58
09/07/2025	09:30:01.160	4		83.59
			4	83.59
			4	83.59
09/07/2025	09:29:16.468	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:28:13.491	3		83.55
			3	83.55
			3	83.55
09/07/2025	09:28:08.061	1		83.58
			1	83.58
			1	83.58
09/07/2025	09:27:55.613	25		83.59
			25	83.59
			25	83.59
09/07/2025	09:27:39.285	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:27:03.873	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:26:37.818	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:26:36.512	4		83.55
			4	83.55
			4	83.55
09/07/2025	09:26:06.426	2		83.59
			2	83.59
			2	83.59
09/07/2025	09:26:03.311	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:25:09.501	11		83.60
			11	83.60
			11	83.60
09/07/2025	09:24:01.901	1		83.58
			1	83.58
			1	83.58
09/07/2025	09:23:09.395	2		83.59
			2	83.59
			2	83.59
09/07/2025	09:22:07.806	1		83.57
			1	83.57
			1	83.57
09/07/2025	09:21:02.027	3		83.54
			3	83.54
			3	83.54
09/07/2025	09:20:40.596	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:20:39.287	2		83.55
			2	83.55
			2	83.55
09/07/2025	09:20:38.080	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:20:36.873	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:19:26.659	3		83.52
			3	83.52
			3	83.52
09/07/2025	09:19:16.100	1		83.54
			1	83.54
			1	83.54
09/07/2025	09:18:41.184	1		83.54
			1	83.54
			1	83.54
09/07/2025	09:18:34.133	1		83.54
			1	83.54
			1	83.54
09/07/2025	09:17:52.477	3		83.53
			3	83.53
			3	83.53
09/07/2025	09:17:10.231	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:17:06.614	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:16:39.189	6		83.53
			6	83.53
			6	83.53
09/07/2025	09:16:12.365	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:15:18.533	6		83.53
			6	83.53
			6	83.53
09/07/2025	09:15:13.394	2		83.54
			2	83.54
			2	83.54
09/07/2025	09:15:05.451	1		83.54
			1	83.54
			1	83.54
09/07/2025	09:14:46.132	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:14:44.923	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:14:41.498	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:14:04.159	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:14:02.343	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:13:45.736	3		83.53
			3	83.53
			3	83.53
09/07/2025	09:13:43.220	2		83.55
			2	83.55
			2	83.55
09/07/2025	09:13:39.294	1		83.55
			1	83.55
			1	83.55
09/07/2025	09:11:48.806	598		83.57
			598	83.57
			598	83.57
09/07/2025	09:11:25.596	3		83.57
			3	83.57
			3	83.57
09/07/2025	09:10:39.906	119		83.59
			119	83.59
			119	83.59
09/07/2025	09:10:39.384	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:10:37.174	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:10:31.253	4		83.56
			4	83.56
			4	83.56
09/07/2025	09:10:15.549	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:10:13.764	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:10:13.739	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:10:11.325	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:09:32.489	2		83.60
			2	83.60
			2	83.60
09/07/2025	09:09:02.502	2		83.59
			2	83.59
			2	83.59
09/07/2025	09:08:57.181	3		83.56
			3	83.56
			3	83.56
09/07/2025	09:08:45.198	1		83.58
			1	83.58
			1	83.58
09/07/2025	09:08:40.360	1		83.58
			1	83.58
			1	83.58
09/07/2025	09:08:32.920	1		83.58
			1	83.58
			1	83.58
09/07/2025	09:08:32.614	1		83.58
			1	83.58
			1	83.58
09/07/2025	09:07:39.896	1		83.59
			1	83.59
			1	83.59
09/07/2025	09:07:19.764	3		83.58
			3	83.58
			3	83.58
09/07/2025	09:07:10.409	2		83.61
			2	83.61
			2	83.61
09/07/2025	09:07:09.908	1		83.61
			1	83.61
			1	83.61
09/07/2025	09:07:08.998	4		83.61
			4	83.61
			4	83.61
09/07/2025	09:06:40.916	2		83.61
			2	83.61
			2	83.61
09/07/2025	09:06:40.213	1		83.62
			1	83.62
			1	83.62
09/07/2025	09:06:32.679	1		83.62
			1	83.62
			1	83.62
09/07/2025	09:04:52.364	6		83.60
			6	83.60
			6	83.60
09/07/2025	09:04:37.897	164		83.65
			164	83.65
			164	83.65
09/07/2025	09:04:21.558	17		83.51
			1	83.51
			1	83.51
			2	83.51
			1	83.51
			1	83.51
			1	83.51
			1	83.51
			2	83.51
			3	83.51
			3	83.51
			14	83.51
			4	83.51
09/07/2025	08:45:40.817	3		83.49
			3	83.49
			3	83.49
09/07/2025	08:45:10.719	1		83.54
			1	83.54
			1	83.54
09/07/2025	08:44:36.378	6		83.49
			6	83.49
			6	83.49
09/07/2025	08:44:27.523	1		83.55
			1	83.55
			1	83.55
09/07/2025	08:43:02.839	426		83.49
			14	83.49
			412	83.49
			426	83.49
09/07/2025	08:40:55.384	1		83.54
			1	83.54
			1	83.54
09/07/2025	08:40:41.649	23		83.53
			23	83.53
			23	83.53
09/07/2025	08:40:33.463	10		83.50
			10	83.50
			10	83.50
09/07/2025	08:38:30.721	2		83.54
			2	83.54
			2	83.54
09/07/2025	08:30:09.074	5		83.51
			5	83.51
			5	83.51
09/07/2025	08:19:31.324	1		83.52
			1	83.52
			1	83.52
09/07/2025	08:18:49.429	50		83.51
			50	83.51
			50	83.51
09/07/2025	08:15:54.731	1		83.50
			1	83.50
			1	83.50
09/07/2025	08:03:33.354	20		83.50
			20	83.50
			20	83.50
09/07/2025	08:01:47.016	500		83.55
			500	83.55
			500	83.55
09/07/2025	08:01:08.350	3		83.49
			3	83.49
			3	83.49
09/07/2025	08:00:41.796	1		83.55
			1	83.55
			1	83.55
09/07/2025	08:00:38.683	5		83.55
			5	83.55
			5	83.55
09/07/2025	07:55:16.025	20		83.55
			20	83.55
			20	83.55
09/07/2025	07:50:24.633	175		83.49
			175	83.49
			175	83.49
09/07/2025	07:45:26.216	221		83.47
			9	83.47
			1	83.47
			211	83.47
			221	83.47
09/07/2025	07:44:59.243	710		83.47
			60	83.47
			150	83.47
			710	83.47
			500	83.47
09/07/2025	07:44:07.264	233		83.51
			219	83.51
			7	83.51
			233	83.51
			2	83.51
			5	83.51

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: 102.1393 / Ask: 102.2421
Volume: 17 592
+0.59%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice