Tradegate Exchange

Xtr.(IE) - MSCI World 1C

395

355

109.5036

Date	Time	Volume	Order Volume	Price
14/05/2025	21:58:48.306	228		109.5036
			60	109.5036
			228	109.5036
			168	109.5036
14/05/2025	21:55:14.048	1		109.5703
			1	109.5703
			1	109.5703
14/05/2025	21:41:48.084	100		109.3476
			100	109.3476
			100	109.3476
14/05/2025	21:37:14.345	275		109.3524
			275	109.3524
			275	109.3524
14/05/2025	21:34:50.208	20		109.1112
			2	109.1112
			18	109.1112
			20	109.1112
14/05/2025	21:23:53.114	344		109.3217
			344	109.3217
			344	109.3217
14/05/2025	21:23:42.890	3		109.1075
			3	109.1075
			3	109.1075
14/05/2025	21:23:35.057	32		109.3549
			32	109.3549
			32	109.3549
14/05/2025	21:23:15.617	3		109.3621
			3	109.3621
			3	109.3621
14/05/2025	21:21:29.038	27		109.3686
			27	109.3686
			27	109.3686
14/05/2025	21:21:24.904	250		109.3851
			250	109.3851
			250	109.3851
14/05/2025	21:12:36.704	9		109.2031
			9	109.2031
			9	109.2031
14/05/2025	21:10:34.756	45		109.4668
			45	109.4668
			45	109.4668
14/05/2025	21:10:13.691	300		109.4242
			300	109.4242
			300	109.4242
14/05/2025	20:59:57.415	3		109.1891
			3	109.1891
			3	109.1891
14/05/2025	20:54:45.355	19		109.4128
			19	109.4128
			19	109.4128
14/05/2025	20:48:05.004	10		109.3963
			10	109.3963
			10	109.3963
14/05/2025	20:41:57.300	9		109.4357
			9	109.4357
			9	109.4357
14/05/2025	20:37:42.467	4		109.4572
			4	109.4572
			4	109.4572
14/05/2025	20:36:33.642	14		109.2291
			14	109.2291
			14	109.2291
14/05/2025	20:36:32.503	75		109.4589
			64	109.4589
			75	109.4589
			11	109.4589
14/05/2025	20:29:30.542	31		109.0906
			31	109.0906
			31	109.0906
14/05/2025	20:22:24.070	36		109.3482
			36	109.3482
			36	109.3482
14/05/2025	20:17:01.576	33		109.1159
			33	109.1159
			33	109.1159
14/05/2025	20:16:54.862	32		109.1184
			32	109.1184
			32	109.1184
14/05/2025	20:14:50.647	10		109.3641
			10	109.3641
			10	109.3641
14/05/2025	20:07:03.247	76		109.1252
			76	109.1252
			76	109.1252
14/05/2025	20:02:41.454	29		109.265
			29	109.265
			29	109.265
14/05/2025	20:01:37.289	29		109.2771
			29	109.2771
			29	109.2771
14/05/2025	19:54:12.662	85		109.0476
			85	109.0476
			85	109.0476
14/05/2025	19:53:18.419	1 000		109.315
			1 000	109.315
			1 000	109.315
14/05/2025	19:52:56.444	17		109.0856
			17	109.0856
			17	109.0856
14/05/2025	19:49:58.578	45		109.2261
			45	109.2261
			45	109.2261
14/05/2025	19:48:18.353	30		108.98
			30	108.98
			30	108.98
14/05/2025	19:47:35.121	137		109.2133
			137	109.2133
			137	109.2133
14/05/2025	19:44:36.916	9		109.2159
			9	109.2159
			9	109.2159
14/05/2025	19:36:24.882	25		109.114
			25	109.114
			25	109.114
14/05/2025	19:34:42.897	20		109.0606
			20	109.0606
			20	109.0606
14/05/2025	19:31:22.657	36		109.044
			36	109.044
			36	109.044
14/05/2025	19:27:07.727	40		108.7094
			40	108.7094
			40	108.7094
14/05/2025	19:21:34.705	100		108.99
			100	108.99
			100	108.99
14/05/2025	19:20:23.831	2		109.0882
			2	109.0882
			2	109.0882
14/05/2025	19:12:28.932	3		109.0113
			3	109.0113
			3	109.0113
14/05/2025	19:10:13.759	9		109.2669
			9	109.2669
			9	109.2669
14/05/2025	19:10:03.241	1		109.0627
			1	109.0627
			1	109.0627
14/05/2025	19:07:31.437	3		109.222
			3	109.222
			3	109.222
14/05/2025	19:04:53.960	46		109.235
			46	109.235
			46	109.235
14/05/2025	19:03:39.201	1		109.2402
			1	109.2402
			1	109.2402
14/05/2025	19:00:55.464	137		109.2824
			137	109.2824
			137	109.2824
14/05/2025	19:00:44.108	7		109.2831
			7	109.2831
			7	109.2831
14/05/2025	19:00:28.152	40		109.2758
			40	109.2758
			40	109.2758
14/05/2025	18:57:36.777	3		109.0536
			3	109.0536
			3	109.0536
14/05/2025	18:54:40.946	15		109.2849
			15	109.2849
			15	109.2849
14/05/2025	18:53:16.470	6		109.009
			6	109.009
			2	109.009
			4	109.009
14/05/2025	18:51:17.888	65		109.2689
			65	109.2689
			65	109.2689
14/05/2025	18:47:10.338	5		109.1228
			5	109.1228
			5	109.1228
14/05/2025	18:46:42.699	3		109.3774
			3	109.3774
			3	109.3774
14/05/2025	18:39:36.227	4		109.1838
			4	109.1838
			4	109.1838
14/05/2025	18:35:13.975	91		109.3244
			91	109.3244
			91	109.3244
14/05/2025	18:31:09.938	24		109.2908
			24	109.2908
			24	109.2908
14/05/2025	18:28:08.669	109		109.0311
			109	109.0311
			109	109.0311
14/05/2025	18:26:17.273	125		109.2535
			125	109.2535
			125	109.2535
14/05/2025	18:24:46.772	3		109.2318
			3	109.2318
			3	109.2318
14/05/2025	18:20:31.408	100		108.9701
			100	108.9701
			100	108.9701
14/05/2025	18:17:13.241	44		109.0196
			44	109.0196
			44	109.0196
14/05/2025	18:14:19.201	20		109.2264
			20	109.2264
			20	109.2264
14/05/2025	18:03:06.142	22		109.2481
			22	109.2481
			22	109.2481
14/05/2025	17:59:57.022	5		109.2437
			5	109.2437
			5	109.2437
14/05/2025	17:47:27.412	6		109.3006
			6	109.3006
			6	109.3006
14/05/2025	17:46:38.431	10		109.282
			10	109.282
			10	109.282
14/05/2025	17:46:19.072	40		109.2784
			40	109.2784
			40	109.2784
14/05/2025	17:44:12.450	86		109.3068
			86	109.3068
			86	109.3068
14/05/2025	17:42:38.519	770		109.0688
			770	109.0688
			770	109.0688
14/05/2025	17:39:45.524	10		109.3031
			10	109.3031
			10	109.3031
14/05/2025	17:36:32.867	20		109.0472
			20	109.0472
			20	109.0472
14/05/2025	17:35:33.686	140		109.0102
			140	109.0102
			140	109.0102
14/05/2025	17:29:43.793	20		109.0901
			20	109.0901
			20	109.0901
14/05/2025	17:26:09.226	11		109.1199
			11	109.1199
			11	109.1199
14/05/2025	17:25:44.580	30		109.1449
			30	109.1449
			30	109.1449
14/05/2025	17:17:44.025	18		108.9999
			18	108.9999
			18	108.9999
14/05/2025	17:14:08.603	69		108.9849
			69	108.9849
			69	108.9849
14/05/2025	17:12:15.051	150		108.9099
			150	108.9099
			150	108.9099
14/05/2025	17:08:08.464	13		108.8649
			13	108.8649
			13	108.8649
14/05/2025	17:05:51.641	1 300		108.8001
			1 300	108.8001
			1 300	108.8001
14/05/2025	17:04:44.008	32		108.85
			32	108.85
			32	108.85
14/05/2025	17:03:18.085	4		108.9599
			4	108.9599
			4	108.9599
14/05/2025	16:58:14.428	46		109.05
			46	109.05
			46	109.05
14/05/2025	16:47:47.392	293		108.9649
			293	108.9649
			293	108.9649
14/05/2025	16:47:32.167	9		108.9401
			9	108.9401
			9	108.9401
14/05/2025	16:45:36.587	4		108.9949
			4	108.9949
			4	108.9949
14/05/2025	16:44:33.615	90		108.9949
			90	108.9949
			90	108.9949
14/05/2025	16:43:41.562	68		109.0199
			68	109.0199
			68	109.0199
14/05/2025	16:42:56.701	30		109.0099
			30	109.0099
			30	109.0099
14/05/2025	16:42:37.399	200		109.00
			200	109.00
			200	109.00
14/05/2025	16:39:48.295	10		109.0601
			10	109.0601
			10	109.0601
14/05/2025	16:36:29.532	5		109.1499
			5	109.1499
			5	109.1499
14/05/2025	16:32:44.828	4		109.1899
			4	109.1899
			4	109.1899
14/05/2025	16:31:45.660	37		109.1149
			37	109.1149
			37	109.1149
14/05/2025	16:30:24.288	10		109.0601
			10	109.0601
			10	109.0601
14/05/2025	16:27:03.694	8		109.0901
			8	109.0901
			8	109.0901
14/05/2025	16:22:09.020	41		109.0399
			41	109.0399
			41	109.0399
14/05/2025	16:22:06.565	200		109.0399
			200	109.0399
			200	109.0399
14/05/2025	16:21:32.178	5		109.0199
			5	109.0199
			5	109.0199
14/05/2025	16:20:56.828	45		109.0499
			45	109.0499
			45	109.0499
14/05/2025	16:20:35.851	18		109.0299
			18	109.0299
			18	109.0299
14/05/2025	16:20:14.020	50		109.0549
			50	109.0549
			50	109.0549
14/05/2025	16:19:36.605	6		108.9951
			6	108.9951
			6	108.9951
14/05/2025	16:15:06.083	30		109.00
			30	109.00
			30	109.00
14/05/2025	16:13:03.745	23		108.9951
			23	108.9951
			23	108.9951
14/05/2025	16:12:26.648	9		108.9999
			9	108.9999
			9	108.9999
14/05/2025	16:07:52.654	123		109.0151
			123	109.0151
			123	109.0151
14/05/2025	16:06:14.089	30		109.01
			30	109.01
			30	109.01
14/05/2025	16:05:46.052	90		109.1049
			90	109.1049
			90	109.1049
14/05/2025	16:02:45.405	200		109.0401
			200	109.0401
			200	109.0401
14/05/2025	16:00:42.076	46		109.0449
			46	109.0449
			46	109.0449
14/05/2025	16:00:06.866	1		109.0449
			1	109.0449
			1	109.0449
14/05/2025	15:58:32.505	7		108.9401
			7	108.9401
			7	108.9401
14/05/2025	15:56:27.470	46		108.8749
			46	108.8749
			46	108.8749
14/05/2025	15:52:03.315	50		108.9349
			50	108.9349
			50	108.9349
14/05/2025	15:50:14.935	27		108.8099
			27	108.8099
			27	108.8099
14/05/2025	15:49:38.312	100		108.8599
			100	108.8599
			100	108.8599
14/05/2025	15:46:39.688	24		108.9201
			24	108.9201
			24	108.9201
14/05/2025	15:45:33.106	1		108.9051
			1	108.9051
			1	108.9051
14/05/2025	15:44:50.973	16		109.00
			16	109.00
			16	109.00
14/05/2025	15:42:02.207	12		109.0201
			12	109.0201
			12	109.0201
14/05/2025	15:41:35.285	4		109.0699
			4	109.0699
			4	109.0699
14/05/2025	15:40:26.829	36		109.0601
			36	109.0601
			36	109.0601
14/05/2025	15:37:15.903	27		109.1701
			27	109.1701
			27	109.1701
14/05/2025	15:36:15.318	2		109.1851
			2	109.1851
			2	109.1851
14/05/2025	15:32:28.435	74		109.1001
			74	109.1001
			74	109.1001
14/05/2025	15:27:54.678	9		109.1149
			9	109.1149
			9	109.1149
14/05/2025	15:25:33.721	3		109.1499
			3	109.1499
			3	109.1499
14/05/2025	15:25:28.362	13		109.1549
			13	109.1549
			13	109.1549
14/05/2025	15:16:45.727	1		109.2699
			1	109.2699
			1	109.2699
14/05/2025	15:14:30.899	87		109.2201
			87	109.2201
			87	109.2201
14/05/2025	15:12:56.954	91		109.2299
			91	109.2299
			91	109.2299
14/05/2025	15:11:05.166	19		109.1601
			19	109.1601
			19	109.1601
14/05/2025	15:09:13.956	1		109.1051
			1	109.1051
			1	109.1051
14/05/2025	15:05:59.326	12		109.1101
			12	109.1101
			12	109.1101
14/05/2025	15:02:32.632	92		109.1101
			92	109.1101
			92	109.1101
14/05/2025	15:02:21.294	20		109.0901
			20	109.0901
			20	109.0901
14/05/2025	14:58:46.766	2		109.1799
			2	109.1799
			2	109.1799
14/05/2025	14:58:09.785	2		109.1699
			2	109.1699
			2	109.1699
14/05/2025	14:57:35.915	2		109.1499
			2	109.1499
			2	109.1499
14/05/2025	14:57:02.226	2		109.1299
			2	109.1299
			2	109.1299
14/05/2025	14:48:35.521	15		109.0799
			15	109.0799
			15	109.0799
14/05/2025	14:46:41.132	5		109.1249
			5	109.1249
			5	109.1249
14/05/2025	14:43:12.469	9		109.1401
			9	109.1401
			9	109.1401
14/05/2025	14:42:05.160	94		109.1101
			94	109.1101
			94	109.1101
14/05/2025	14:41:49.009	10		109.1499
			10	109.1499
			10	109.1499
14/05/2025	14:39:00.816	228		109.1799
			228	109.1799
			228	109.1799
14/05/2025	14:37:45.194	33		109.1901
			33	109.1901
			33	109.1901
14/05/2025	14:31:23.278	1		109.1901
			1	109.1901
			1	109.1901
14/05/2025	14:29:35.071	90		109.2299
			90	109.2299
			90	109.2299
14/05/2025	14:29:29.680	8		109.2299
			8	109.2299
			8	109.2299
14/05/2025	14:27:27.382	4		109.2449
			4	109.2449
			4	109.2449
14/05/2025	14:27:16.692	5		109.2449
			5	109.2449
			5	109.2449
14/05/2025	14:23:41.113	91		109.2599
			91	109.2599
			91	109.2599
14/05/2025	14:23:16.531	6		109.2549
			6	109.2549
			6	109.2549
14/05/2025	14:21:46.449	6		109.2749
			6	109.2749
			6	109.2749
14/05/2025	14:15:50.785	1		109.2599
			1	109.2599
			1	109.2599
14/05/2025	14:15:12.016	1		109.2401
			1	109.2401
			1	109.2401
14/05/2025	14:12:20.493	40		109.2899
			40	109.2899
			40	109.2899
14/05/2025	14:11:50.840	30		109.2899
			30	109.2899
			30	109.2899
14/05/2025	14:11:42.223	300		109.3049
			300	109.3049
			300	109.3049
14/05/2025	14:04:24.005	91		109.1549
			91	109.1549
			91	109.1549
14/05/2025	14:03:59.291	300		109.1449
			300	109.1449
			300	109.1449
14/05/2025	13:56:48.360	1		109.1651
			1	109.1651
			1	109.1651
14/05/2025	13:55:30.507	9		109.1999
			9	109.1999
			9	109.1999
14/05/2025	13:52:47.566	4		109.1851
			4	109.1851
			4	109.1851
14/05/2025	13:52:29.926	128		109.2099
			128	109.2099
			128	109.2099
14/05/2025	13:50:38.671	15		109.1501
			15	109.1501
			15	109.1501
14/05/2025	13:50:26.623	26		109.1501
			26	109.1501
			26	109.1501
14/05/2025	13:50:07.770	47		109.1451
			47	109.1451
			47	109.1451
14/05/2025	13:49:54.270	3		109.1451
			3	109.1451
			3	109.1451
14/05/2025	13:47:02.032	13		109.1351
			13	109.1351
			13	109.1351
14/05/2025	13:45:13.301	9		109.1799
			9	109.1799
			9	109.1799
14/05/2025	13:45:01.934	3		109.1949
			3	109.1949
			3	109.1949
14/05/2025	13:42:37.837	3		109.2349
			3	109.2349
			3	109.2349
14/05/2025	13:40:01.396	20		109.2299
			20	109.2299
			20	109.2299
14/05/2025	13:38:49.084	10		109.2399
			10	109.2399
			10	109.2399
14/05/2025	13:38:45.623	9		109.2051
			9	109.2051
			9	109.2051
14/05/2025	13:36:08.044	27		109.2499
			27	109.2499
			27	109.2499
14/05/2025	13:35:35.400	5		109.2149
			5	109.2149
			5	109.2149
14/05/2025	13:33:11.532	21		109.2249
			21	109.2249
			21	109.2249
14/05/2025	13:32:48.608	100		109.2199
			100	109.2199
			100	109.2199
14/05/2025	13:32:43.322	9		109.2349
			9	109.2349
			9	109.2349
14/05/2025	13:27:23.248	36		109.1999
			36	109.1999
			36	109.1999
14/05/2025	13:25:28.720	450		109.1899
			450	109.1899
			450	109.1899
14/05/2025	13:24:35.013	19		109.1849
			19	109.1849
			19	109.1849
14/05/2025	13:23:38.618	45		109.2149
			45	109.2149
			45	109.2149
14/05/2025	13:21:45.739	194		109.1949
			194	109.1949
			194	109.1949
14/05/2025	13:21:35.515	45		109.1949
			45	109.1949
			45	109.1949
14/05/2025	13:19:05.356	5		109.1701
			5	109.1701
			5	109.1701
14/05/2025	13:12:14.891	3		108.905
			3	108.905
			3	108.905
14/05/2025	13:08:32.434	138		109.0351
			138	109.0351
			138	109.0351
14/05/2025	13:07:56.590	8		109.0001
			8	109.0001
			8	109.0001
14/05/2025	13:07:34.317	3		109.0299
			3	109.0299
			3	109.0299
14/05/2025	13:07:18.109	6		109.00
			6	109.00
			6	109.00
14/05/2025	13:04:50.700	19		108.9701
			19	108.9701
			19	108.9701
14/05/2025	13:01:32.532	250		109.0249
			250	109.0249
			250	109.0249
14/05/2025	13:01:32.474	7		109.00
			7	109.00
			7	109.00
14/05/2025	13:00:57.589	6		108.9799
			6	108.9799
			6	108.9799
14/05/2025	12:55:29.161	18		108.8999
			18	108.8999
			18	108.8999
14/05/2025	12:53:10.735	100		108.9149
			100	108.9149
			100	108.9149
14/05/2025	12:53:08.815	1		108.9149
			1	108.9149
			1	108.9149
14/05/2025	12:50:02.656	3		108.9249
			3	108.9249
			3	108.9249
14/05/2025	12:48:04.667	5		108.9249
			5	108.9249
			5	108.9249
14/05/2025	12:47:45.048	6		108.8851
			6	108.8851
			6	108.8851
14/05/2025	12:44:41.972	7		108.8801
			7	108.8801
			7	108.8801
14/05/2025	12:43:14.123	91		108.9299
			91	108.9299
			91	108.9299
14/05/2025	12:40:22.984	20		108.9199
			20	108.9199
			20	108.9199
14/05/2025	12:37:10.736	200		108.9199
			200	108.9199
			200	108.9199
14/05/2025	12:36:27.330	411		108.9049
			411	108.9049
			411	108.9049
14/05/2025	12:34:30.785	5		108.8699
			5	108.8699
			5	108.8699
14/05/2025	12:33:04.089	50		108.8199
			50	108.8199
			50	108.8199
14/05/2025	12:30:27.077	3		108.8399
			3	108.8399
			3	108.8399
14/05/2025	12:27:53.605	78		108.8649
			78	108.8649
			78	108.8649
14/05/2025	12:27:39.938	28		108.8201
			28	108.8201
			28	108.8201
14/05/2025	12:26:43.490	18		108.8301
			18	108.8301
			18	108.8301
14/05/2025	12:25:57.088	5		108.8451
			5	108.8451
			5	108.8451
14/05/2025	12:20:39.913	20		108.7749
			20	108.7749
			20	108.7749
14/05/2025	12:17:07.635	18		108.7249
			18	108.7249
			18	108.7249
14/05/2025	12:12:34.470	23		108.7149
			23	108.7149
			23	108.7149
14/05/2025	12:09:01.977	3		108.6251
			3	108.6251
			3	108.6251
14/05/2025	12:08:42.856	10		108.6599
			10	108.6599
			10	108.6599
14/05/2025	12:07:00.714	45		108.6551
			45	108.6551
			45	108.6551
14/05/2025	12:05:50.638	4		108.6599
			4	108.6599
			4	108.6599
14/05/2025	12:00:17.630	250		108.6599
			250	108.6599
			250	108.6599
14/05/2025	11:59:34.902	92		108.6699
			92	108.6699
			92	108.6699
14/05/2025	11:57:18.747	91		108.6649
			91	108.6649
			91	108.6649
14/05/2025	11:56:57.718	50		108.6549
			50	108.6549
			50	108.6549
14/05/2025	11:51:59.815	156		108.6349
			156	108.6349
			156	108.6349
14/05/2025	11:49:39.193	3		108.5551
			3	108.5551
			3	108.5551
14/05/2025	11:48:25.074	36		108.6299
			36	108.6299
			36	108.6299
14/05/2025	11:47:54.282	30		108.6051
			30	108.6051
			30	108.6051
14/05/2025	11:47:14.794	9		108.6201
			9	108.6201
			9	108.6201
14/05/2025	11:47:07.966	7		108.6201
			7	108.6201
			7	108.6201
14/05/2025	11:39:49.279	15		108.6701
			15	108.6701
			15	108.6701
14/05/2025	11:38:07.388	9		108.6501
			9	108.6501
			9	108.6501
14/05/2025	11:36:15.580	1		108.7149
			1	108.7149
			1	108.7149
14/05/2025	11:35:34.902	3		108.6851
			3	108.6851
			3	108.6851
14/05/2025	11:35:01.412	373		108.6949
			373	108.6949
			373	108.6949
14/05/2025	11:34:59.875	1		108.6501
			1	108.6501
			1	108.6501
14/05/2025	11:30:54.301	1		108.6651
			1	108.6651
			1	108.6651
14/05/2025	11:26:41.387	70		108.5901
			70	108.5901
			70	108.5901
14/05/2025	11:25:37.816	20		108.6749
			20	108.6749
			20	108.6749
14/05/2025	11:24:37.536	5		108.6449
			5	108.6449
			5	108.6449
14/05/2025	11:24:28.425	10		108.6349
			10	108.6349
			10	108.6349
14/05/2025	11:17:18.549	15		108.6349
			15	108.6349
			15	108.6349
14/05/2025	11:17:06.927	19		108.5851
			19	108.5851
			5	108.5851
			4	108.5851
			10	108.5851
14/05/2025	11:11:16.009	10		108.7299
			10	108.7299
			10	108.7299
14/05/2025	11:09:44.174	48		108.6651
			48	108.6651
			48	108.6651
14/05/2025	11:08:29.566	3		108.7349
			3	108.7349
			3	108.7349
14/05/2025	11:08:25.430	41		108.6851
			41	108.6851
			41	108.6851
14/05/2025	11:05:06.093	13		108.70
			13	108.70
			13	108.70
14/05/2025	11:04:00.179	12		108.7551
			12	108.7551
			12	108.7551
14/05/2025	11:02:17.567	91		108.8199
			91	108.8199
			91	108.8199
14/05/2025	11:02:15.788	9		108.8249
			9	108.8249
			9	108.8249
14/05/2025	11:01:10.651	14		108.8066
			14	108.8066
			14	108.8066
14/05/2025	10:57:30.195	11		108.8401
			11	108.8401
			11	108.8401
14/05/2025	10:56:35.012	9		108.9299
			9	108.9299
			9	108.9299
14/05/2025	10:55:30.316	4		108.9649
			4	108.9649
			4	108.9649
14/05/2025	10:54:10.188	100		108.9099
			100	108.9099
			100	108.9099
14/05/2025	10:54:05.286	10		108.8751
			10	108.8751
			10	108.8751
14/05/2025	10:53:17.240	90		108.9149
			90	108.9149
			90	108.9149
14/05/2025	10:52:19.575	1		108.9149
			1	108.9149
			1	108.9149
14/05/2025	10:52:13.532	100		108.9149
			100	108.9149
			100	108.9149
14/05/2025	10:50:10.546	54		108.9099
			54	108.9099
			54	108.9099
14/05/2025	10:49:20.074	45		108.8351
			45	108.8351
			45	108.8351
14/05/2025	10:45:59.249	25		108.8851
			25	108.8851
			25	108.8851
14/05/2025	10:44:14.050	50		108.9249
			50	108.9249
			50	108.9249
14/05/2025	10:43:42.358	6		108.9051
			6	108.9051
			6	108.9051
14/05/2025	10:38:38.648	183		108.8949
			183	108.8949
			183	108.8949
14/05/2025	10:34:38.997	9		108.8151
			9	108.8151
			9	108.8151
14/05/2025	10:31:57.498	8		108.8301
			8	108.8301
			8	108.8301
14/05/2025	10:30:23.714	10		108.8949
			10	108.8949
			10	108.8949
14/05/2025	10:30:04.741	50		108.8949
			50	108.8949
			50	108.8949
14/05/2025	10:28:51.720	8		108.8849
			8	108.8849
			8	108.8849
14/05/2025	10:28:19.944	20		108.8001
			20	108.8001
			20	108.8001
14/05/2025	10:27:23.947	2		108.7651
			2	108.7651
			2	108.7651
14/05/2025	10:24:03.866	4		108.8349
			4	108.8349
			4	108.8349
14/05/2025	10:23:36.021	2		108.8449
			2	108.8449
			2	108.8449
14/05/2025	10:21:45.661	230		108.9249
			230	108.9249
			230	108.9249
14/05/2025	10:18:28.398	4		108.8451
			4	108.8451
			4	108.8451
14/05/2025	10:17:10.784	5		108.9499
			5	108.9499
			5	108.9499
14/05/2025	10:16:35.140	15		108.9001
			15	108.9001
			15	108.9001
14/05/2025	10:11:21.632	459		108.8599
			459	108.8599
			459	108.8599
14/05/2025	10:09:25.936	3		108.8799
			3	108.8799
			3	108.8799
14/05/2025	10:08:57.495	500		108.7951
			500	108.7951
			500	108.7951
14/05/2025	10:08:53.634	761		108.8399
			761	108.8399
			761	108.8399
14/05/2025	10:08:20.043	459		108.78
			459	108.78
			459	108.78
14/05/2025	10:07:40.095	10		108.9049
			10	108.9049
			10	108.9049
14/05/2025	10:04:32.314	4		108.9699
			4	108.9699
			4	108.9699
14/05/2025	10:04:30.736	3		108.9699
			3	108.9699
			3	108.9699
14/05/2025	10:04:17.723	102		109.00
			74	109.00
			102	109.00
			9	109.00
			19	109.00
14/05/2025	10:03:58.666	25		109.0001
			25	109.0001
			25	109.0001
14/05/2025	10:00:51.595	5		109.1251
			5	109.1251
			5	109.1251
14/05/2025	09:57:57.282	11		109.1499
			11	109.1499
			11	109.1499
14/05/2025	09:57:07.701	54		109.1699
			54	109.1699
			54	109.1699
14/05/2025	09:54:49.474	10		109.1599
			10	109.1599
			10	109.1599
14/05/2025	09:54:24.746	900		109.1499
			900	109.1499
			900	109.1499
14/05/2025	09:54:23.886	37		109.1549
			37	109.1549
			37	109.1549
14/05/2025	09:49:14.515	15		109.1749
			15	109.1749
			15	109.1749
14/05/2025	09:48:25.277	4		109.2049
			4	109.2049
			4	109.2049
14/05/2025	09:47:43.381	20		109.1849
			20	109.1849
			20	109.1849
14/05/2025	09:47:00.171	1		109.1301
			1	109.1301
			1	109.1301
14/05/2025	09:46:30.783	9		109.1649
			9	109.1649
			9	109.1649
14/05/2025	09:44:08.245	2		109.1799
			2	109.1799
			2	109.1799
14/05/2025	09:43:01.167	100		109.1949
			100	109.1949
			100	109.1949
14/05/2025	09:42:58.091	4 315		109.1949
			5	109.1949
			3	109.1949
			16	109.1949
			4 200	109.1949
			4 315	109.1949
			91	109.1949
14/05/2025	09:35:49.143	5 000		109.2599
			5 000	109.2599
			5 000	109.2599
14/05/2025	09:35:32.272	50		109.2699
			50	109.2699
			50	109.2699
14/05/2025	09:31:22.781	19		109.1951
			19	109.1951
			19	109.1951
14/05/2025	09:28:07.619	1		109.2199
			1	109.2199
			1	109.2199
14/05/2025	09:26:44.637	14		109.3049
			14	109.3049
			14	109.3049
14/05/2025	09:25:14.153	2		109.2451
			2	109.2451
			2	109.2451
14/05/2025	09:25:11.924	8		109.2899
			8	109.2899
			8	109.2899
14/05/2025	09:25:10.902	10		109.2501
			10	109.2501
			10	109.2501
14/05/2025	09:24:46.911	10		109.2751
			10	109.2751
			10	109.2751
14/05/2025	09:19:40.352	10		109.4449
			10	109.4449
			10	109.4449
14/05/2025	09:19:35.271	39		109.4349
			39	109.4349
			39	109.4349
14/05/2025	09:17:21.677	16		109.4799
			16	109.4799
			16	109.4799
14/05/2025	09:16:10.372	45		109.5049
			45	109.5049
			45	109.5049
14/05/2025	09:14:23.031	10		109.5149
			10	109.5149
			10	109.5149
14/05/2025	09:12:58.405	6		109.4651
			6	109.4651
			6	109.4651
14/05/2025	09:11:07.313	40		109.4499
			40	109.4499
			40	109.4499
14/05/2025	09:07:50.016	21		109.3799
			21	109.3799
			21	109.3799
14/05/2025	09:01:42.772	3		109.208
			3	109.208
			3	109.208
14/05/2025	09:01:14.537	1		109.406
			1	109.406
			1	109.406

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: 100.5249 / Ask: 100.6877
Volume: 30 948
+0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice