Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

5251

4098

99.488

Date	Time	Volume	Order Volume	Price
12/05/2025	18:12:29.957	9		99.488
			9	99.488
			9	99.488
12/05/2025	18:11:12.978	10		99.518
			10	99.518
			10	99.518
12/05/2025	18:11:12.756	20		99.522
			20	99.522
			20	99.522
12/05/2025	18:10:55.488	50		99.53
			50	99.53
			50	99.53
12/05/2025	18:10:17.762	30		99.536
			30	99.536
			30	99.536
12/05/2025	18:09:33.716	16		99.44
			16	99.44
			16	99.44
12/05/2025	18:09:13.767	28		99.43
			28	99.43
			28	99.43
12/05/2025	18:08:56.949	5		99.51
			5	99.51
			5	99.51
12/05/2025	18:08:55.682	3		99.444
			3	99.444
			3	99.444
12/05/2025	18:08:07.074	2		99.51
			2	99.51
			2	99.51
12/05/2025	18:08:06.172	1		99.452
			1	99.452
			1	99.452
12/05/2025	18:07:50.138	12		99.446
			12	99.446
			12	99.446
12/05/2025	18:07:40.965	50		99.50
			50	99.50
			50	99.50
12/05/2025	18:07:31.972	2		99.516
			2	99.516
			2	99.516
12/05/2025	18:07:31.559	1		99.516
			1	99.516
			1	99.516
12/05/2025	18:06:49.534	180		99.498
			180	99.498
			180	99.498
12/05/2025	18:06:47.619	3		99.432
			3	99.432
			3	99.432
12/05/2025	18:06:36.328	1		99.442
			1	99.442
			1	99.442
12/05/2025	18:06:33.442	1		99.49
			1	99.49
			1	99.49
12/05/2025	18:06:11.797	5		99.416
			5	99.416
			5	99.416
12/05/2025	18:05:40.209	14		99.482
			14	99.482
			14	99.482
12/05/2025	18:05:33.064	15		99.50
			15	99.50
			15	99.50
12/05/2025	18:05:11.458	100		99.462
			100	99.462
			100	99.462
12/05/2025	18:04:24.571	1		99.412
			1	99.412
			1	99.412
12/05/2025	18:04:11.320	80		99.338
			80	99.338
			80	99.338
12/05/2025	18:03:29.557	35		99.362
			35	99.362
			35	99.362
12/05/2025	18:03:11.826	4		99.426
			4	99.426
			4	99.426
12/05/2025	18:03:02.056	25		99.432
			25	99.432
			25	99.432
12/05/2025	18:02:56.452	50		99.43
			50	99.43
			50	99.43
12/05/2025	18:02:49.767	253		99.418
			193	99.418
			60	99.418
			253	99.418
12/05/2025	18:02:21.120	39		99.39
			39	99.39
			39	99.39
12/05/2025	18:01:58.867	201		99.348
			201	99.348
			201	99.348
12/05/2025	18:01:43.729	33		99.374
			33	99.374
			33	99.374
12/05/2025	18:01:33.120	1		99.374
			1	99.374
			1	99.374
12/05/2025	18:01:19.042	44		99.324
			33	99.324
			11	99.324
			44	99.324
12/05/2025	18:00:51.620	9		99.316
			9	99.316
			9	99.316
12/05/2025	18:00:45.465	1		99.37
			1	99.37
			1	99.37
12/05/2025	18:00:08.411	10		99.408
			10	99.408
			10	99.408
12/05/2025	17:59:52.879	245		99.404
			245	99.404
			245	99.404
12/05/2025	17:59:26.513	400		99.412
			400	99.412
			400	99.412
12/05/2025	17:59:23.797	1		99.352
			1	99.352
			1	99.352
12/05/2025	17:59:01.986	4		99.364
			4	99.364
			4	99.364
12/05/2025	17:58:45.397	22		99.426
			22	99.426
			22	99.426
12/05/2025	17:58:03.733	22		99.44
			22	99.44
			22	99.44
12/05/2025	17:58:03.609	2		99.44
			2	99.44
			2	99.44
12/05/2025	17:57:35.207	3		99.376
			3	99.376
			3	99.376
12/05/2025	17:57:02.474	3		99.456
			3	99.456
			3	99.456
12/05/2025	17:57:01.170	1		99.448
			1	99.448
			1	99.448
12/05/2025	17:56:02.698	215		99.47
			215	99.47
			215	99.47
12/05/2025	17:55:52.031	2		99.456
			2	99.456
			2	99.456
12/05/2025	17:55:50.625	2		99.456
			2	99.456
			2	99.456
12/05/2025	17:55:47.461	10		99.452
			10	99.452
			10	99.452
12/05/2025	17:55:33.642	100		99.50
			100	99.50
			100	99.50
12/05/2025	17:55:33.010	1		99.504
			1	99.504
			1	99.504
12/05/2025	17:55:16.880	55		99.486
			55	99.486
			55	99.486
12/05/2025	17:55:02.014	35		99.396
			32	99.396
			35	99.396
			3	99.396
12/05/2025	17:54:53.979	1		99.396
			1	99.396
			1	99.396
12/05/2025	17:54:42.043	20		99.47
			20	99.47
			20	99.47
12/05/2025	17:54:17.519	25		99.45
			25	99.45
			25	99.45
12/05/2025	17:53:44.844	1		99.438
			1	99.438
			1	99.438
12/05/2025	17:53:05.469	1		99.406
			1	99.406
			1	99.406
12/05/2025	17:52:35.837	3		99.378
			3	99.378
			3	99.378
12/05/2025	17:52:35.778	10		99.436
			10	99.436
			10	99.436
12/05/2025	17:52:29.958	4		99.36
			4	99.36
			4	99.36
12/05/2025	17:51:46.388	21		99.374
			21	99.374
			21	99.374
12/05/2025	17:51:04.223	3		99.418
			3	99.418
			3	99.418
12/05/2025	17:50:23.495	5		99.44
			5	99.44
			5	99.44
12/05/2025	17:50:11.995	6		99.404
			6	99.404
			6	99.404
12/05/2025	17:50:06.867	1		99.466
			1	99.466
			1	99.466
12/05/2025	17:49:58.546	30		99.48
			30	99.48
			30	99.48
12/05/2025	17:49:42.749	5		99.51
			5	99.51
			5	99.51
12/05/2025	17:49:38.843	56		99.438
			56	99.438
			56	99.438
12/05/2025	17:49:34.341	10		99.49
			10	99.49
			9	99.49
			1	99.49
12/05/2025	17:48:10.034	11		99.49
			11	99.49
			11	99.49
12/05/2025	17:47:57.961	54		99.474
			54	99.474
			54	99.474
12/05/2025	17:47:51.759	100		99.466
			100	99.466
			100	99.466
12/05/2025	17:47:41.821	90		99.438
			90	99.438
			90	99.438
12/05/2025	17:46:58.550	500		99.478
			500	99.478
			500	99.478
12/05/2025	17:46:58.448	3		99.482
			3	99.482
			3	99.482
12/05/2025	17:46:45.430	50		99.478
			50	99.478
			50	99.478
12/05/2025	17:46:42.414	8		99.478
			8	99.478
			8	99.478
12/05/2025	17:46:37.245	80		99.48
			80	99.48
			80	99.48
12/05/2025	17:46:32.619	50		99.48
			50	99.48
			50	99.48
12/05/2025	17:46:08.235	60		99.472
			60	99.472
			60	99.472
12/05/2025	17:45:56.398	1		99.462
			1	99.462
			1	99.462
12/05/2025	17:45:44.208	3		99.436
			3	99.436
			3	99.436
12/05/2025	17:45:26.701	50		99.452
			50	99.452
			50	99.452
12/05/2025	17:45:12.423	91		99.454
			91	99.454
			91	99.454
12/05/2025	17:45:05.575	3		99.452
			3	99.452
			3	99.452
12/05/2025	17:44:40.001	1		99.476
			1	99.476
			1	99.476
12/05/2025	17:44:29.781	2		99.48
			2	99.48
			2	99.48
12/05/2025	17:44:25.806	21		99.412
			21	99.412
			21	99.412
12/05/2025	17:44:09.349	502		99.502
			100	99.502
			402	99.502
			502	99.502
12/05/2025	17:44:05.467	1		99.486
			1	99.486
			1	99.486
12/05/2025	17:43:55.046	4		99.464
			4	99.464
			4	99.464
12/05/2025	17:43:33.060	2		99.464
			2	99.464
			2	99.464
12/05/2025	17:43:06.781	3		99.412
			3	99.412
			3	99.412
12/05/2025	17:43:05.594	3		99.356
			3	99.356
			3	99.356
12/05/2025	17:43:04.987	11		99.35
			11	99.35
			11	99.35
12/05/2025	17:43:00.297	201		99.41
			201	99.41
			201	99.41
12/05/2025	17:42:42.552	2		99.398
			2	99.398
			2	99.398
12/05/2025	17:41:54.417	80		99.386
			80	99.386
			80	99.386
12/05/2025	17:41:48.424	1		99.37
			1	99.37
			1	99.37
12/05/2025	17:41:12.570	10		99.33
			10	99.33
			10	99.33
12/05/2025	17:41:10.561	250		99.39
			250	99.39
			250	99.39
12/05/2025	17:41:10.043	1		99.394
			1	99.394
			1	99.394
12/05/2025	17:40:47.300	32		99.366
			32	99.366
			32	99.366
12/05/2025	17:40:37.458	220		99.378
			220	99.378
			220	99.378
12/05/2025	17:40:22.626	6		99.252
			6	99.252
			6	99.252
12/05/2025	17:39:56.169	270		99.39
			270	99.39
			270	99.39
12/05/2025	17:39:52.350	100		99.388
			100	99.388
			100	99.388
12/05/2025	17:39:51.353	1		99.324
			1	99.324
			1	99.324
12/05/2025	17:39:48.507	3		99.384
			3	99.384
			3	99.384
12/05/2025	17:39:36.215	50		99.336
			50	99.336
			50	99.336
12/05/2025	17:39:20.629	400		99.462
			400	99.462
			400	99.462
12/05/2025	17:39:14.600	2		99.414
			2	99.414
			2	99.414
12/05/2025	17:38:50.329	90		99.48
			90	99.48
			90	99.48
12/05/2025	17:38:20.222	220		99.464
			220	99.464
			220	99.464
12/05/2025	17:38:04.593	80		99.412
			80	99.412
			80	99.412
12/05/2025	17:37:53.972	20		99.476
			20	99.476
			20	99.476
12/05/2025	17:37:49.512	3		99.48
			3	99.48
			3	99.48
12/05/2025	17:37:45.901	500		99.48
			500	99.48
			500	99.48
12/05/2025	17:37:39.725	201		99.474
			201	99.474
			201	99.474
12/05/2025	17:37:19.169	15		99.476
			15	99.476
			15	99.476
12/05/2025	17:37:18.814	38		99.476
			38	99.476
			38	99.476
12/05/2025	17:37:14.508	210		99.466
			210	99.466
			210	99.466
12/05/2025	17:36:55.998	3		99.46
			3	99.46
			3	99.46
12/05/2025	17:36:48.917	1		99.472
			1	99.472
			1	99.472
12/05/2025	17:36:46.918	5		99.478
			5	99.478
			5	99.478
12/05/2025	17:36:41.042	200		99.47
			200	99.47
			200	99.47
12/05/2025	17:36:09.181	20		99.464
			20	99.464
			20	99.464
12/05/2025	17:36:06.838	130		99.476
			130	99.476
			130	99.476
12/05/2025	17:35:46.027	4		99.512
			4	99.512
			4	99.512
12/05/2025	17:35:09.023	770		99.474
			770	99.474
			770	99.474
12/05/2025	17:34:54.523	400		99.476
			400	99.476
			400	99.476
12/05/2025	17:34:32.487	10		99.466
			10	99.466
			10	99.466
12/05/2025	17:34:27.157	2		99.456
			2	99.456
			2	99.456
12/05/2025	17:34:18.606	220		99.428
			200	99.428
			220	99.428
			20	99.428
12/05/2025	17:34:04.810	10		99.436
			10	99.436
			10	99.436
12/05/2025	17:33:41.453	2		99.428
			2	99.428
			2	99.428
12/05/2025	17:33:35.221	45		99.336
			45	99.336
			45	99.336
12/05/2025	17:33:31.699	31		99.33
			31	99.33
			31	99.33
12/05/2025	17:32:21.979	10		99.372
			10	99.372
			10	99.372
12/05/2025	17:32:18.232	45		99.346
			45	99.346
			45	99.346
12/05/2025	17:31:54.041	150		99.466
			150	99.466
			150	99.466
12/05/2025	17:31:36.192	15		99.466
			15	99.466
			15	99.466
12/05/2025	17:31:16.097	10		99.432
			10	99.432
			10	99.432
12/05/2025	17:30:46.768	207		99.262
			150	99.262
			207	99.262
			57	99.262
12/05/2025	17:30:32.407	152		99.38
			152	99.38
			152	99.38
12/05/2025	17:30:19.468	5		99.368
			5	99.368
			5	99.368
12/05/2025	17:30:00.000	2		99.364
			2	99.364
			2	99.364
12/05/2025	17:29:54.408	1		99.358
			1	99.358
			1	99.358
12/05/2025	17:29:49.313	6		99.352
			6	99.352
			6	99.352
12/05/2025	17:29:10.942	4		99.37
			4	99.37
			4	99.37
12/05/2025	17:29:03.994	2		99.32
			2	99.32
			2	99.32
12/05/2025	17:29:03.483	7		99.35
			7	99.35
			7	99.35
12/05/2025	17:29:02.037	13		99.322
			13	99.322
			13	99.322
12/05/2025	17:28:56.764	13		99.336
			13	99.336
			13	99.336
12/05/2025	17:28:46.079	25		99.326
			25	99.326
			25	99.326
12/05/2025	17:28:13.029	50		99.382
			50	99.382
			50	99.382
12/05/2025	17:28:03.125	4		99.35
			4	99.35
			4	99.35
12/05/2025	17:27:28.214	1		99.344
			1	99.344
			1	99.344
12/05/2025	17:27:12.319	2		99.322
			2	99.322
			2	99.322
12/05/2025	17:26:00.771	3		99.28
			3	99.28
			3	99.28
12/05/2025	17:25:52.968	15		99.278
			15	99.278
			15	99.278
12/05/2025	17:25:52.247	4		99.252
			4	99.252
			4	99.252
12/05/2025	17:25:29.714	50		99.288
			50	99.288
			50	99.288
12/05/2025	17:25:03.354	16		99.272
			16	99.272
			16	99.272
12/05/2025	17:24:46.971	1		99.272
			1	99.272
			1	99.272
12/05/2025	17:24:46.669	1		99.27
			1	99.27
			1	99.27
12/05/2025	17:24:46.170	10		99.268
			10	99.268
			10	99.268
12/05/2025	17:24:08.617	2		99.242
			2	99.242
			2	99.242
12/05/2025	17:24:01.464	1		99.242
			1	99.242
			1	99.242
12/05/2025	17:23:35.643	7		99.238
			7	99.238
			7	99.238
12/05/2025	17:23:29.153	2		99.206
			2	99.206
			2	99.206
12/05/2025	17:23:18.115	150		99.22
			150	99.22
			150	99.22
12/05/2025	17:23:14.468	3		99.222
			3	99.222
			3	99.222
12/05/2025	17:22:50.323	5		99.28
			5	99.28
			5	99.28
12/05/2025	17:22:48.183	5		99.26
			5	99.26
			5	99.26
12/05/2025	17:22:33.106	4		99.272
			4	99.272
			4	99.272
12/05/2025	17:22:16.778	15		99.32
			15	99.32
			15	99.32
12/05/2025	17:21:27.087	190		99.386
			190	99.386
			190	99.386
12/05/2025	17:21:16.436	140		99.362
			140	99.362
			140	99.362
12/05/2025	17:20:33.115	5		99.39
			5	99.39
			5	99.39
12/05/2025	17:20:31.245	94		99.362
			94	99.362
			94	99.362
12/05/2025	17:20:22.085	75		99.422
			75	99.422
			75	99.422
12/05/2025	17:20:19.953	6		99.398
			6	99.398
			6	99.398
12/05/2025	17:20:19.910	30		99.398
			30	99.398
			30	99.398
12/05/2025	17:20:11.609	7		99.402
			7	99.402
			7	99.402
12/05/2025	17:20:03.776	3		99.426
			3	99.426
			3	99.426
12/05/2025	17:19:38.720	10		99.388
			10	99.388
			10	99.388
12/05/2025	17:19:33.892	1		99.418
			1	99.418
			1	99.418
12/05/2025	17:19:32.100	2		99.43
			2	99.43
			2	99.43
12/05/2025	17:19:17.192	16		99.426
			16	99.426
			16	99.426
12/05/2025	17:19:17.088	20		99.426
			20	99.426
			20	99.426
12/05/2025	17:19:16.750	835		99.408
			835	99.408
			835	99.408
12/05/2025	17:19:13.453	66		99.428
			66	99.428
			66	99.428
12/05/2025	17:19:12.525	300		99.432
			300	99.432
			300	99.432
12/05/2025	17:19:09.844	42		99.43
			42	99.43
			42	99.43
12/05/2025	17:19:02.353	8		99.402
			8	99.402
			8	99.402
12/05/2025	17:18:42.765	3 000		99.402
			3 000	99.402
			3 000	99.402
12/05/2025	17:18:34.059	1		99.402
			1	99.402
			1	99.402
12/05/2025	17:18:14.986	76		99.358
			76	99.358
			76	99.358
12/05/2025	17:18:08.303	3		99.358
			3	99.358
			3	99.358
12/05/2025	17:17:42.800	3		99.376
			3	99.376
			3	99.376
12/05/2025	17:17:27.044	50		99.39
			50	99.39
			50	99.39
12/05/2025	17:17:03.883	2		99.388
			2	99.388
			2	99.388
12/05/2025	17:16:17.496	10		99.41
			10	99.41
			10	99.41
12/05/2025	17:15:46.714	1		99.426
			1	99.426
			1	99.426
12/05/2025	17:15:45.101	2		99.424
			2	99.424
			2	99.424
12/05/2025	17:15:29.025	100		99.402
			100	99.402
			100	99.402
12/05/2025	17:15:16.456	98		99.41
			98	99.41
			98	99.41
12/05/2025	17:15:16.094	15		99.424
			15	99.424
			15	99.424
12/05/2025	17:15:09.871	23		99.396
			23	99.396
			23	99.396
12/05/2025	17:15:05.364	6		99.396
			6	99.396
			6	99.396
12/05/2025	17:15:02.722	1		99.392
			1	99.392
			1	99.392
12/05/2025	17:14:47.134	11		99.394
			11	99.394
			11	99.394
12/05/2025	17:14:35.235	504		99.418
			504	99.418
			504	99.418
12/05/2025	17:14:26.127	4		99.394
			4	99.394
			4	99.394
12/05/2025	17:14:23.054	10		99.408
			10	99.408
			10	99.408
12/05/2025	17:13:54.447	1		99.43
			1	99.43
			1	99.43
12/05/2025	17:13:46.312	3		99.422
			3	99.422
			3	99.422
12/05/2025	17:13:22.294	10		99.424
			10	99.424
			10	99.424
12/05/2025	17:13:20.247	11		99.432
			11	99.432
			11	99.432
12/05/2025	17:13:07.509	100		99.42
			100	99.42
			100	99.42
12/05/2025	17:13:01.845	13		99.40
			13	99.40
			13	99.40
12/05/2025	17:12:49.171	47		99.418
			47	99.418
			47	99.418
12/05/2025	17:11:11.138	85		99.366
			85	99.366
			85	99.366
12/05/2025	17:11:07.601	70		99.368
			70	99.368
			70	99.368
12/05/2025	17:11:02.057	7		99.36
			7	99.36
			7	99.36
12/05/2025	17:10:34.036	11		99.326
			11	99.326
			11	99.326
12/05/2025	17:10:28.587	180		99.324
			180	99.324
			180	99.324
12/05/2025	17:10:16.924	32		99.304
			32	99.304
			32	99.304
12/05/2025	17:10:12.696	3		99.338
			3	99.338
			3	99.338
12/05/2025	17:09:36.994	2		99.318
			2	99.318
			2	99.318
12/05/2025	17:09:26.433	9		99.316
			9	99.316
			9	99.316
12/05/2025	17:09:19.631	10		99.322
			10	99.322
			10	99.322
12/05/2025	17:09:19.325	21		99.32
			21	99.32
			21	99.32
12/05/2025	17:09:10.839	1		99.34
			1	99.34
			1	99.34
12/05/2025	17:08:38.958	500		99.364
			500	99.364
			500	99.364
12/05/2025	17:08:20.498	4		99.348
			4	99.348
			4	99.348
12/05/2025	17:07:56.250	167		99.312
			167	99.312
			167	99.312
12/05/2025	17:07:32.730	1		99.388
			1	99.388
			1	99.388
12/05/2025	17:07:20.305	4		99.392
			4	99.392
			4	99.392
12/05/2025	17:07:13.106	10		99.356
			10	99.356
			10	99.356
12/05/2025	17:06:59.833	40		99.342
			40	99.342
			40	99.342
12/05/2025	17:06:50.935	20		99.328
			20	99.328
			20	99.328
12/05/2025	17:06:30.110	2		99.292
			2	99.292
			2	99.292
12/05/2025	17:06:01.504	1		99.386
			1	99.386
			1	99.386
12/05/2025	17:05:35.417	11		99.422
			11	99.422
			11	99.422
12/05/2025	17:05:33.646	5		99.41
			5	99.41
			5	99.41
12/05/2025	17:05:12.876	5		99.416
			5	99.416
			5	99.416
12/05/2025	17:05:00.811	1		99.418
			1	99.418
			1	99.418
12/05/2025	17:04:57.120	40		99.41
			40	99.41
			40	99.41
12/05/2025	17:04:55.379	3		99.412
			3	99.412
			3	99.412
12/05/2025	17:04:48.958	20		99.438
			20	99.438
			20	99.438
12/05/2025	17:04:36.977	1		99.448
			1	99.448
			1	99.448
12/05/2025	17:03:45.041	10		99.43
			10	99.43
			10	99.43
12/05/2025	17:03:26.963	6		99.402
			6	99.402
			6	99.402
12/05/2025	17:03:01.495	31		99.422
			31	99.422
			31	99.422
12/05/2025	17:02:20.561	10		99.374
			10	99.374
			10	99.374
12/05/2025	17:01:45.509	4		99.402
			4	99.402
			4	99.402
12/05/2025	17:01:41.524	49		99.40
			49	99.40
			49	99.40
12/05/2025	17:01:40.893	30		99.40
			30	99.40
			30	99.40
12/05/2025	17:01:03.497	1		99.398
			1	99.398
			1	99.398
12/05/2025	17:00:50.079	40		99.38
			40	99.38
			40	99.38
12/05/2025	17:00:27.837	19		99.414
			19	99.414
			19	99.414
12/05/2025	17:00:27.418	50		99.434
			50	99.434
			50	99.434
12/05/2025	17:00:06.354	20		99.372
			20	99.372
			20	99.372
12/05/2025	17:00:00.735	3		99.396
			3	99.396
			3	99.396
12/05/2025	17:00:00.634	1		99.396
			1	99.396
			1	99.396
12/05/2025	16:58:33.947	3		99.428
			3	99.428
			3	99.428
12/05/2025	16:58:26.594	3		99.448
			3	99.448
			3	99.448
12/05/2025	16:58:11.543	201		99.45
			201	99.45
			201	99.45
12/05/2025	16:58:08.808	120		99.454
			120	99.454
			120	99.454
12/05/2025	16:58:01.715	50		99.472
			50	99.472
			50	99.472
12/05/2025	16:57:42.011	1		99.488
			1	99.488
			1	99.488
12/05/2025	16:57:23.285	2		99.466
			2	99.466
			2	99.466
12/05/2025	16:56:39.250	3		99.496
			3	99.496
			3	99.496
12/05/2025	16:56:27.628	22		99.482
			22	99.482
			22	99.482
12/05/2025	16:55:41.008	10		99.49
			10	99.49
			10	99.49
12/05/2025	16:55:05.279	4		99.542
			4	99.542
			4	99.542
12/05/2025	16:54:50.753	58		99.554
			58	99.554
			58	99.554
12/05/2025	16:54:06.676	1 029		99.54
			1 029	99.54
			1 029	99.54
12/05/2025	16:54:04.231	10		99.528
			10	99.528
			10	99.528
12/05/2025	16:53:50.229	37		99.50
			37	99.50
			37	99.50
12/05/2025	16:53:06.445	1		99.46
			1	99.46
			1	99.46
12/05/2025	16:53:01.823	27		99.45
			27	99.45
			27	99.45
12/05/2025	16:52:59.523	10		99.446
			10	99.446
			10	99.446
12/05/2025	16:52:54.337	3		99.448
			3	99.448
			3	99.448
12/05/2025	16:52:13.054	49		99.434
			49	99.434
			49	99.434
12/05/2025	16:51:59.021	580		99.44
			580	99.44
			580	99.44
12/05/2025	16:51:58.418	2		99.414
			2	99.414
			2	99.414
12/05/2025	16:51:51.494	500		99.454
			500	99.454
			500	99.454
12/05/2025	16:50:46.472	19		99.39
			19	99.39
			19	99.39
12/05/2025	16:50:32.721	70		99.398
			70	99.398
			70	99.398
12/05/2025	16:50:22.085	30		99.398
			30	99.398
			30	99.398
12/05/2025	16:50:13.765	50		99.386
			50	99.386
			50	99.386
12/05/2025	16:49:23.277	500		99.344
			500	99.344
			500	99.344
12/05/2025	16:49:17.300	50		99.344
			50	99.344
			50	99.344
12/05/2025	16:49:12.711	23		99.346
			23	99.346
			23	99.346
12/05/2025	16:49:12.323	5		99.366
			5	99.366
			5	99.366
12/05/2025	16:49:04.101	1		99.332
			1	99.332
			1	99.332
12/05/2025	16:48:56.322	30		99.306
			30	99.306
			30	99.306
12/05/2025	16:48:53.841	40		99.322
			40	99.322
			40	99.322
12/05/2025	16:48:36.620	2		99.34
			2	99.34
			2	99.34
12/05/2025	16:48:26.586	1		99.354
			1	99.354
			1	99.354
12/05/2025	16:47:51.154	50		99.314
			50	99.314
			50	99.314
12/05/2025	16:47:44.261	20		99.318
			20	99.318
			20	99.318
12/05/2025	16:47:39.227	50		99.326
			50	99.326
			50	99.326
12/05/2025	16:47:16.682	5		99.362
			5	99.362
			5	99.362
12/05/2025	16:47:07.020	104		99.37
			104	99.37
			104	99.37
12/05/2025	16:46:52.298	8		99.362
			8	99.362
			8	99.362
12/05/2025	16:46:40.775	11		99.366
			11	99.366
			11	99.366
12/05/2025	16:46:24.534	2 500		99.374
			2 500	99.374
			2 500	99.374
12/05/2025	16:46:19.446	30		99.374
			30	99.374
			30	99.374
12/05/2025	16:45:46.313	200		99.328
			200	99.328
			200	99.328
12/05/2025	16:45:39.083	10		99.314
			10	99.314
			10	99.314
12/05/2025	16:45:26.047	3		99.324
			3	99.324
			3	99.324
12/05/2025	16:45:14.321	201		99.31
			201	99.31
			201	99.31
12/05/2025	16:45:04.096	3		99.292
			3	99.292
			3	99.292
12/05/2025	16:45:02.037	149		99.304
			149	99.304
			149	99.304
12/05/2025	16:45:00.704	5		99.306
			5	99.306
			5	99.306
12/05/2025	16:44:55.064	50		99.274
			50	99.274
			50	99.274
12/05/2025	16:44:47.186	30		99.27
			30	99.27
			30	99.27
12/05/2025	16:44:24.915	40		99.262
			40	99.262
			40	99.262
12/05/2025	16:44:22.122	1		99.248
			1	99.248
			1	99.248
12/05/2025	16:44:15.817	40		99.244
			40	99.244
			40	99.244
12/05/2025	16:43:44.422	15		99.232
			15	99.232
			15	99.232
12/05/2025	16:43:30.096	40		99.25
			40	99.25
			40	99.25
12/05/2025	16:43:18.858	3		99.26
			3	99.26
			3	99.26

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: 99.6454 / Ask: 99.805
Volume: 66 620
+3.94%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:12:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice