Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1949

1776

94.994

Date	Time	Volume	Order Volume	Price
07/05/2025	18:42:14.517	2		94.994
			2	94.994
			2	94.994
07/05/2025	18:41:39.050	100		94.984
			100	94.984
			100	94.984
07/05/2025	18:41:38.197	8		94.978
			8	94.978
			8	94.978
07/05/2025	18:40:40.773	1		94.968
			1	94.968
			1	94.968
07/05/2025	18:40:15.049	22		94.916
			22	94.916
			22	94.916
07/05/2025	18:39:38.426	54		94.844
			54	94.844
			54	94.844
07/05/2025	18:37:20.010	184		94.872
			184	94.872
			184	94.872
07/05/2025	18:35:30.052	70		94.87
			70	94.87
			70	94.87
07/05/2025	18:34:42.584	31		94.884
			31	94.884
			31	94.884
07/05/2025	18:34:35.097	10		94.868
			10	94.868
			10	94.868
07/05/2025	18:34:31.531	5		94.874
			5	94.874
			5	94.874
07/05/2025	18:34:11.287	50		94.884
			50	94.884
			50	94.884
07/05/2025	18:34:09.415	10		94.832
			10	94.832
			10	94.832
07/05/2025	18:34:08.151	1		94.832
			1	94.832
			1	94.832
07/05/2025	18:34:06.340	1		94.892
			1	94.892
			1	94.892
07/05/2025	18:32:28.894	7		94.868
			7	94.868
			7	94.868
07/05/2025	18:32:18.086	5		94.862
			5	94.862
			5	94.862
07/05/2025	18:31:29.609	14		94.87
			14	94.87
			14	94.87
07/05/2025	18:31:09.989	1 500		94.774
			1 500	94.774
			1 500	94.774
07/05/2025	18:30:59.691	10		94.816
			10	94.816
			10	94.816
07/05/2025	18:30:26.291	211		94.838
			211	94.838
			211	94.838
07/05/2025	18:30:19.104	10		94.844
			10	94.844
			10	94.844
07/05/2025	18:30:13.769	15		94.78
			15	94.78
			15	94.78
07/05/2025	18:29:26.306	55		94.83
			55	94.83
			55	94.83
07/05/2025	18:29:10.459	3		94.762
			3	94.762
			3	94.762
07/05/2025	18:28:40.072	8		94.874
			8	94.874
			8	94.874
07/05/2025	18:27:01.599	5		94.822
			5	94.822
			5	94.822
07/05/2025	18:26:31.565	10		94.846
			10	94.846
			10	94.846
07/05/2025	18:26:07.032	6		94.902
			6	94.902
			6	94.902
07/05/2025	18:24:07.159	2		94.904
			2	94.904
			2	94.904
07/05/2025	18:23:52.210	179		94.904
			179	94.904
			179	94.904
07/05/2025	18:22:21.184	2		94.898
			2	94.898
			2	94.898
07/05/2025	18:21:33.588	1		94.896
			1	94.896
			1	94.896
07/05/2025	18:21:19.510	7		94.97
			7	94.97
			7	94.97
07/05/2025	18:21:17.078	3		94.978
			3	94.978
			3	94.978
07/05/2025	18:21:08.236	4		95.00
			4	95.00
			4	95.00
07/05/2025	18:20:59.001	24		95.05
			24	95.05
			24	95.05
07/05/2025	18:20:04.526	5		95.01
			5	95.01
			5	95.01
07/05/2025	18:18:57.366	1		94.982
			1	94.982
			1	94.982
07/05/2025	18:18:55.999	100		94.986
			100	94.986
			100	94.986
07/05/2025	18:17:44.606	20		95.058
			20	95.058
			20	95.058
07/05/2025	18:17:43.481	10		95.054
			10	95.054
			10	95.054
07/05/2025	18:17:14.512	2		94.902
			2	94.902
			2	94.902
07/05/2025	18:17:08.826	2		94.966
			2	94.966
			2	94.966
07/05/2025	18:17:04.859	2		94.982
			2	94.982
			2	94.982
07/05/2025	18:16:37.183	2		94.972
			2	94.972
			2	94.972
07/05/2025	18:15:18.027	10		95.012
			10	95.012
			10	95.012
07/05/2025	18:15:16.259	3		95.01
			3	95.01
			3	95.01
07/05/2025	18:14:07.585	210		95.028
			210	95.028
			210	95.028
07/05/2025	18:14:03.144	1		95.04
			1	95.04
			1	95.04
07/05/2025	18:13:24.811	1		95.012
			1	95.012
			1	95.012
07/05/2025	18:11:32.192	41		95.018
			41	95.018
			41	95.018
07/05/2025	18:10:53.052	30		94.98
			30	94.98
			30	94.98
07/05/2025	18:10:48.164	10		95.036
			10	95.036
			10	95.036
07/05/2025	18:09:52.875	10		95.032
			10	95.032
			10	95.032
07/05/2025	18:09:15.034	20		95.016
			20	95.016
			20	95.016
07/05/2025	18:08:48.464	75		95.018
			75	95.018
			75	95.018
07/05/2025	18:08:25.829	1		94.932
			1	94.932
			1	94.932
07/05/2025	18:06:21.419	50		95.04
			50	95.04
			50	95.04
07/05/2025	18:06:12.972	100		95.07
			100	95.07
			100	95.07
07/05/2025	18:05:38.740	10		95.08
			10	95.08
			10	95.08
07/05/2025	18:04:20.317	1		94.976
			1	94.976
			1	94.976
07/05/2025	18:03:47.869	1		95.016
			1	95.016
			1	95.016
07/05/2025	18:03:20.083	8		94.976
			8	94.976
			8	94.976
07/05/2025	18:02:57.096	25		94.994
			25	94.994
			25	94.994
07/05/2025	18:02:52.308	5		94.988
			5	94.988
			5	94.988
07/05/2025	18:02:47.843	25		94.982
			25	94.982
			25	94.982
07/05/2025	18:02:34.215	54		94.942
			54	94.942
			54	94.942
07/05/2025	18:02:13.601	14		94.95
			14	94.95
			14	94.95
07/05/2025	18:02:10.160	2		94.95
			2	94.95
			2	94.95
07/05/2025	18:01:36.804	18		95.012
			18	95.012
			18	95.012
07/05/2025	18:01:36.208	16		95.006
			16	95.006
			10	95.006
			2	95.006
			4	95.006
07/05/2025	17:58:21.545	160		94.892
			160	94.892
			160	94.892
07/05/2025	17:57:53.856	2		94.932
			2	94.932
			2	94.932
07/05/2025	17:57:19.941	1		94.878
			1	94.878
			1	94.878
07/05/2025	17:56:46.349	100		94.942
			100	94.942
			100	94.942
07/05/2025	17:56:40.988	1		94.866
			1	94.866
			1	94.866
07/05/2025	17:56:04.741	15		94.862
			15	94.862
			15	94.862
07/05/2025	17:56:01.348	105		94.918
			105	94.918
			105	94.918
07/05/2025	17:55:07.950	26		94.912
			26	94.912
			26	94.912
07/05/2025	17:55:06.008	105		94.924
			105	94.924
			105	94.924
07/05/2025	17:54:02.622	14		94.856
			14	94.856
			14	94.856
07/05/2025	17:53:01.864	102		94.814
			102	94.814
			102	94.814
07/05/2025	17:52:49.153	12		94.776
			12	94.776
			12	94.776
07/05/2025	17:52:14.351	8		94.742
			8	94.742
			8	94.742
07/05/2025	17:52:09.497	3		94.798
			3	94.798
			3	94.798
07/05/2025	17:51:26.687	3		94.756
			3	94.756
			3	94.756
07/05/2025	17:51:07.374	2		94.76
			2	94.76
			2	94.76
07/05/2025	17:50:34.771	100		94.75
			100	94.75
			100	94.75
07/05/2025	17:49:59.893	1		94.758
			1	94.758
			1	94.758
07/05/2025	17:49:28.484	2		94.704
			2	94.704
			2	94.704
07/05/2025	17:47:43.823	3		94.85
			3	94.85
			3	94.85
07/05/2025	17:47:22.165	10		94.892
			10	94.892
			10	94.892
07/05/2025	17:46:49.598	380		94.926
			380	94.926
			380	94.926
07/05/2025	17:46:28.553	35		94.932
			35	94.932
			35	94.932
07/05/2025	17:45:33.211	21		94.902
			21	94.902
			21	94.902
07/05/2025	17:44:33.438	26		94.974
			26	94.974
			26	94.974
07/05/2025	17:44:15.315	5		94.96
			5	94.96
			5	94.96
07/05/2025	17:43:30.656	43		94.912
			43	94.912
			43	94.912
07/05/2025	17:43:17.521	10		94.954
			10	94.954
			10	94.954
07/05/2025	17:42:38.908	4		94.942
			4	94.942
			4	94.942
07/05/2025	17:41:51.599	500		94.942
			500	94.942
			500	94.942
07/05/2025	17:41:33.201	5		94.876
			5	94.876
			5	94.876
07/05/2025	17:41:16.774	92		94.914
			92	94.914
			92	94.914
07/05/2025	17:39:25.080	3		94.818
			3	94.818
			3	94.818
07/05/2025	17:39:19.134	105		94.858
			105	94.858
			105	94.858
07/05/2025	17:39:12.096	2		94.854
			2	94.854
			2	94.854
07/05/2025	17:39:09.053	4		94.87
			4	94.87
			4	94.87
07/05/2025	17:38:49.621	4		94.878
			4	94.878
			4	94.878
07/05/2025	17:38:41.610	2		94.87
			2	94.87
			2	94.87
07/05/2025	17:38:28.428	11		94.856
			11	94.856
			11	94.856
07/05/2025	17:38:10.491	33		94.852
			33	94.852
			33	94.852
07/05/2025	17:36:49.105	588		94.782
			588	94.782
			588	94.782
07/05/2025	17:36:46.388	1		94.788
			1	94.788
			1	94.788
07/05/2025	17:36:45.359	18		94.726
			18	94.726
			18	94.726
07/05/2025	17:36:42.961	1		94.79
			1	94.79
			1	94.79
07/05/2025	17:36:03.309	1		94.832
			1	94.832
			1	94.832
07/05/2025	17:35:52.753	2		94.784
			2	94.784
			2	94.784
07/05/2025	17:35:51.419	1		94.842
			1	94.842
			1	94.842
07/05/2025	17:35:49.339	7		94.842
			7	94.842
			7	94.842
07/05/2025	17:35:25.701	8		94.816
			8	94.816
			8	94.816
07/05/2025	17:35:14.494	2		94.762
			2	94.762
			2	94.762
07/05/2025	17:34:48.386	6		94.746
			6	94.746
			6	94.746
07/05/2025	17:34:24.054	1		94.738
			1	94.738
			1	94.738
07/05/2025	17:34:06.547	50		94.824
			50	94.824
			50	94.824
07/05/2025	17:32:58.664	950		94.78
			950	94.78
			950	94.78
07/05/2025	17:32:05.888	11		94.78
			11	94.78
			11	94.78
07/05/2025	17:30:41.608	200		94.834
			200	94.834
			200	94.834
07/05/2025	17:29:59.915	3		94.794
			3	94.794
			3	94.794
07/05/2025	17:29:33.084	5		94.738
			5	94.738
			5	94.738
07/05/2025	17:29:31.231	3		94.814
			3	94.814
			3	94.814
07/05/2025	17:29:01.551	33		94.80
			33	94.80
			33	94.80
07/05/2025	17:28:37.888	1		94.806
			1	94.806
			1	94.806
07/05/2025	17:28:21.915	7		94.79
			7	94.79
			7	94.79
07/05/2025	17:28:00.036	36		94.78
			36	94.78
			36	94.78
07/05/2025	17:26:41.313	10		94.766
			10	94.766
			10	94.766
07/05/2025	17:26:31.337	9		94.788
			9	94.788
			9	94.788
07/05/2025	17:25:44.601	6		94.77
			6	94.77
			6	94.77
07/05/2025	17:23:20.076	1		94.798
			1	94.798
			1	94.798
07/05/2025	17:23:18.477	150		94.798
			150	94.798
			150	94.798
07/05/2025	17:23:15.418	31		94.79
			31	94.79
			31	94.79
07/05/2025	17:22:50.167	1		94.778
			1	94.778
			1	94.778
07/05/2025	17:22:30.093	2		94.768
			2	94.768
			2	94.768
07/05/2025	17:21:28.931	2 050		94.754
			2 050	94.754
			2 050	94.754
07/05/2025	17:21:10.055	10		94.716
			10	94.716
			10	94.716
07/05/2025	17:20:44.583	5		94.696
			5	94.696
			5	94.696
07/05/2025	17:20:44.013	4		94.696
			4	94.696
			4	94.696
07/05/2025	17:19:42.840	50		94.68
			50	94.68
			50	94.68
07/05/2025	17:17:08.878	25		94.642
			25	94.642
			25	94.642
07/05/2025	17:16:05.191	20		94.598
			20	94.598
			20	94.598
07/05/2025	17:15:14.345	3		94.576
			3	94.576
			3	94.576
07/05/2025	17:15:07.505	1		94.594
			1	94.594
			1	94.594
07/05/2025	17:14:29.859	17		94.558
			17	94.558
			17	94.558
07/05/2025	17:13:44.445	20		94.55
			14	94.55
			6	94.55
			20	94.55
07/05/2025	17:13:42.651	7		94.564
			7	94.564
			7	94.564
07/05/2025	17:13:01.116	3		94.64
			3	94.64
			3	94.64
07/05/2025	17:11:38.091	8		94.674
			8	94.674
			8	94.674
07/05/2025	17:11:36.781	53		94.70
			53	94.70
			53	94.70
07/05/2025	17:11:24.401	10		94.692
			10	94.692
			10	94.692
07/05/2025	17:11:21.922	37		94.676
			37	94.676
			37	94.676
07/05/2025	17:11:21.175	1		94.698
			1	94.698
			1	94.698
07/05/2025	17:10:34.293	1		94.672
			1	94.672
			1	94.672
07/05/2025	17:09:28.682	2		94.642
			2	94.642
			2	94.642
07/05/2025	17:09:27.493	50		94.632
			50	94.632
			50	94.632
07/05/2025	17:09:15.835	490		94.662
			490	94.662
			490	94.662
07/05/2025	17:08:22.271	6		94.642
			6	94.642
			6	94.642
07/05/2025	17:08:20.765	35		94.634
			35	94.634
			35	94.634
07/05/2025	17:07:43.471	5		94.624
			5	94.624
			5	94.624
07/05/2025	17:07:19.863	25		94.61
			25	94.61
			25	94.61
07/05/2025	17:07:12.421	3		94.522
			3	94.522
			3	94.522
07/05/2025	17:06:48.272	2		94.638
			2	94.638
			2	94.638
07/05/2025	17:06:26.530	1		94.668
			1	94.668
			1	94.668
07/05/2025	17:05:27.272	1		94.704
			1	94.704
			1	94.704
07/05/2025	17:05:23.396	2		94.66
			2	94.66
			2	94.66
07/05/2025	17:05:09.329	500		94.644
			500	94.644
			500	94.644
07/05/2025	17:05:05.438	15		94.65
			15	94.65
			15	94.65
07/05/2025	17:05:04.338	1		94.668
			1	94.668
			1	94.668
07/05/2025	17:04:39.680	80		94.63
			80	94.63
			80	94.63
07/05/2025	17:04:13.709	53		94.682
			53	94.682
			53	94.682
07/05/2025	17:02:31.258	3		94.566
			3	94.566
			3	94.566
07/05/2025	17:02:23.305	1		94.584
			1	94.584
			1	94.584
07/05/2025	17:01:22.183	21		94.60
			21	94.60
			21	94.60
07/05/2025	17:01:11.663	16		94.602
			16	94.602
			16	94.602
07/05/2025	17:01:11.255	60		94.60
			60	94.60
			60	94.60
07/05/2025	17:00:00.906	1		94.67
			1	94.67
			1	94.67
07/05/2025	16:59:56.847	170		94.682
			170	94.682
			170	94.682
07/05/2025	16:58:58.988	211		94.644
			211	94.644
			211	94.644
07/05/2025	16:58:52.457	1		94.704
			1	94.704
			1	94.704
07/05/2025	16:58:45.248	100		94.704
			100	94.704
			100	94.704
07/05/2025	16:58:15.030	62		94.652
			62	94.652
			62	94.652
07/05/2025	16:58:05.495	11		94.636
			11	94.636
			11	94.636
07/05/2025	16:57:57.829	10		94.624
			10	94.624
			10	94.624
07/05/2025	16:57:36.219	75		94.628
			75	94.628
			75	94.628
07/05/2025	16:57:21.971	42		94.63
			42	94.63
			42	94.63
07/05/2025	16:56:56.221	10		94.638
			10	94.638
			10	94.638
07/05/2025	16:56:33.654	41		94.628
			41	94.628
			41	94.628
07/05/2025	16:56:24.745	11		94.636
			11	94.636
			11	94.636
07/05/2025	16:55:13.307	3		94.678
			3	94.678
			3	94.678
07/05/2025	16:54:04.196	30		94.696
			30	94.696
			30	94.696
07/05/2025	16:54:01.797	68		94.70
			52	94.70
			2	94.70
			9	94.70
			1	94.70
			68	94.70
			4	94.70
07/05/2025	16:53:38.462	500		94.75
			500	94.75
			500	94.75
07/05/2025	16:53:16.171	3		94.754
			3	94.754
			3	94.754
07/05/2025	16:53:08.041	6		94.778
			6	94.778
			6	94.778
07/05/2025	16:53:03.267	50		94.764
			50	94.764
			50	94.764
07/05/2025	16:52:53.638	1		94.774
			1	94.774
			1	94.774
07/05/2025	16:52:45.618	21		94.782
			21	94.782
			21	94.782
07/05/2025	16:52:41.972	6		94.76
			6	94.76
			6	94.76
07/05/2025	16:52:31.360	28		94.772
			28	94.772
			28	94.772
07/05/2025	16:52:28.315	10		94.792
			10	94.792
			10	94.792
07/05/2025	16:52:02.902	263		94.80
			263	94.80
			263	94.80
07/05/2025	16:51:44.131	20		94.84
			20	94.84
			20	94.84
07/05/2025	16:50:53.641	123		94.872
			123	94.872
			123	94.872
07/05/2025	16:50:39.511	1		94.884
			1	94.884
			1	94.884
07/05/2025	16:50:30.998	105		94.896
			105	94.896
			105	94.896
07/05/2025	16:49:49.728	24		94.90
			24	94.90
			24	94.90
07/05/2025	16:49:12.237	1		94.966
			1	94.966
			1	94.966
07/05/2025	16:49:03.392	1		94.978
			1	94.978
			1	94.978
07/05/2025	16:47:53.340	1		94.992
			1	94.992
			1	94.992
07/05/2025	16:47:12.780	1		95.01
			1	95.01
			1	95.01
07/05/2025	16:46:54.226	1		95.03
			1	95.03
			1	95.03
07/05/2025	16:46:04.951	2		94.984
			2	94.984
			2	94.984
07/05/2025	16:44:33.383	3		94.978
			3	94.978
			3	94.978
07/05/2025	16:44:29.962	100		94.994
			100	94.994
			100	94.994
07/05/2025	16:44:20.515	4		95.002
			4	95.002
			4	95.002
07/05/2025	16:44:13.696	20		94.992
			20	94.992
			20	94.992
07/05/2025	16:43:59.732	35		94.994
			35	94.994
			35	94.994
07/05/2025	16:43:53.248	22		95.00
			22	95.00
			22	95.00
07/05/2025	16:43:23.008	4		94.97
			4	94.97
			4	94.97
07/05/2025	16:43:14.393	40		94.988
			40	94.988
			40	94.988
07/05/2025	16:42:41.802	263		94.978
			263	94.978
			263	94.978
07/05/2025	16:42:38.839	1		94.978
			1	94.978
			1	94.978
07/05/2025	16:42:06.876	2		94.998
			2	94.998
			2	94.998
07/05/2025	16:41:59.892	1		94.974
			1	94.974
			1	94.974
07/05/2025	16:41:59.032	32		94.992
			32	94.992
			32	94.992
07/05/2025	16:40:36.428	10		95.004
			10	95.004
			10	95.004
07/05/2025	16:40:25.431	1		95.008
			1	95.008
			1	95.008
07/05/2025	16:38:36.820	1		95.014
			1	95.014
			1	95.014
07/05/2025	16:38:14.346	7		94.99
			7	94.99
			7	94.99
07/05/2025	16:38:11.098	65		95.012
			65	95.012
			65	95.012
07/05/2025	16:37:17.915	3		95.012
			3	95.012
			3	95.012
07/05/2025	16:37:03.716	631		95.028
			631	95.028
			631	95.028
07/05/2025	16:36:54.319	65		95.026
			65	95.026
			65	95.026
07/05/2025	16:36:39.580	1		95.002
			1	95.002
			1	95.002
07/05/2025	16:36:14.214	842		95.034
			842	95.034
			842	95.034
07/05/2025	16:36:04.969	1		95.028
			1	95.028
			1	95.028
07/05/2025	16:35:55.366	14		95.026
			14	95.026
			14	95.026
07/05/2025	16:35:51.401	5		94.984
			5	94.984
			5	94.984
07/05/2025	16:35:50.179	1		95.006
			1	95.006
			1	95.006
07/05/2025	16:35:28.142	11		95.002
			11	95.002
			11	95.002
07/05/2025	16:35:25.781	320		94.998
			320	94.998
			320	94.998
07/05/2025	16:35:13.149	1		95.012
			1	95.012
			1	95.012
07/05/2025	16:34:42.973	50		95.00
			50	95.00
			50	95.00
07/05/2025	16:34:20.209	1		94.992
			1	94.992
			1	94.992
07/05/2025	16:33:50.215	5		94.956
			5	94.956
			5	94.956
07/05/2025	16:32:56.841	13		95.026
			13	95.026
			13	95.026
07/05/2025	16:31:24.033	10		95.002
			10	95.002
			10	95.002
07/05/2025	16:31:15.121	5		95.02
			5	95.02
			5	95.02
07/05/2025	16:31:13.039	2		95.02
			2	95.02
			2	95.02
07/05/2025	16:30:30.249	9		95.02
			9	95.02
			9	95.02
07/05/2025	16:29:54.493	1		95.032
			1	95.032
			1	95.032
07/05/2025	16:29:04.422	3		95.032
			3	95.032
			3	95.032
07/05/2025	16:28:52.754	14		95.038
			14	95.038
			14	95.038
07/05/2025	16:28:45.502	1		95.034
			1	95.034
			1	95.034
07/05/2025	16:28:21.257	27		95.008
			27	95.008
			27	95.008
07/05/2025	16:28:05.662	2		95.026
			2	95.026
			2	95.026
07/05/2025	16:27:41.045	3		94.994
			3	94.994
			3	94.994
07/05/2025	16:26:30.772	84		95.01
			84	95.01
			84	95.01
07/05/2025	16:26:27.673	5		95.02
			5	95.02
			5	95.02
07/05/2025	16:25:54.656	1		95.008
			1	95.008
			1	95.008
07/05/2025	16:25:17.055	11		95.026
			11	95.026
			11	95.026
07/05/2025	16:25:09.259	3		95.038
			3	95.038
			3	95.038
07/05/2025	16:24:02.582	5		95.048
			5	95.048
			5	95.048
07/05/2025	16:23:39.195	10		94.99
			10	94.99
			10	94.99
07/05/2025	16:23:33.177	1		94.974
			1	94.974
			1	94.974
07/05/2025	16:22:25.535	3		94.974
			3	94.974
			3	94.974
07/05/2025	16:22:21.007	4		94.992
			4	94.992
			4	94.992
07/05/2025	16:21:51.300	5		95.026
			5	95.026
			5	95.026
07/05/2025	16:21:33.032	5		95.014
			5	95.014
			5	95.014
07/05/2025	16:20:51.722	30		95.028
			30	95.028
			30	95.028
07/05/2025	16:20:49.922	37		95.024
			37	95.024
			37	95.024
07/05/2025	16:20:35.284	500		95.006
			500	95.006
			500	95.006
07/05/2025	16:20:09.320	10		95.014
			10	95.014
			10	95.014
07/05/2025	16:20:02.908	3		95.01
			3	95.01
			3	95.01
07/05/2025	16:19:53.406	7		95.014
			7	95.014
			7	95.014
07/05/2025	16:19:43.661	3		94.988
			3	94.988
			3	94.988
07/05/2025	16:19:22.683	126		95.004
			126	95.004
			126	95.004
07/05/2025	16:19:20.686	93		95.00
			43	95.00
			93	95.00
			50	95.00
07/05/2025	16:18:40.735	25		95.012
			25	95.012
			25	95.012
07/05/2025	16:17:55.120	1		95.016
			1	95.016
			1	95.016
07/05/2025	16:15:56.270	24		95.006
			24	95.006
			24	95.006
07/05/2025	16:15:53.259	3		95.024
			3	95.024
			3	95.024
07/05/2025	16:15:36.349	150		95.022
			150	95.022
			150	95.022
07/05/2025	16:15:33.137	10		95.004
			10	95.004
			10	95.004
07/05/2025	16:15:26.484	10		95.026
			10	95.026
			10	95.026
07/05/2025	16:15:23.414	4		95.018
			4	95.018
			4	95.018
07/05/2025	16:15:02.179	26		95.002
			26	95.002
			26	95.002
07/05/2025	16:14:27.419	3		94.994
			3	94.994
			3	94.994
07/05/2025	16:14:25.154	106		95.016
			106	95.016
			106	95.016
07/05/2025	16:14:12.425	3		95.01
			3	95.01
			3	95.01
07/05/2025	16:13:40.798	1		94.978
			1	94.978
			1	94.978
07/05/2025	16:13:18.482	2		94.998
			2	94.998
			2	94.998
07/05/2025	16:13:00.715	50		94.992
			50	94.992
			50	94.992
07/05/2025	16:12:54.097	18		94.996
			18	94.996
			18	94.996
07/05/2025	16:12:46.890	2		94.996
			2	94.996
			2	94.996
07/05/2025	16:12:23.920	10		95.01
			10	95.01
			10	95.01
07/05/2025	16:12:02.017	8		95.00
			8	95.00
			8	95.00
07/05/2025	16:11:51.985	2		94.998
			2	94.998
			2	94.998
07/05/2025	16:11:47.038	9		95.004
			9	95.004
			9	95.004
07/05/2025	16:11:23.261	1		95.042
			1	95.042
			1	95.042
07/05/2025	16:10:45.612	2		95.046
			2	95.046
			2	95.046
07/05/2025	16:10:30.257	5		95.03
			5	95.03
			5	95.03
07/05/2025	16:10:24.374	3		95.012
			3	95.012
			3	95.012
07/05/2025	16:10:19.939	70		95.022
			70	95.022
			70	95.022
07/05/2025	16:09:49.142	76		95.01
			76	95.01
			76	95.01
07/05/2025	16:09:11.655	35		95.056
			35	95.056
			35	95.056
07/05/2025	16:08:51.358	2		95.038
			2	95.038
			2	95.038
07/05/2025	16:08:21.173	1		95.02
			1	95.02
			1	95.02
07/05/2025	16:08:12.717	82		95.016
			82	95.016
			82	95.016
07/05/2025	16:07:13.011	21		95.014
			21	95.014
			21	95.014
07/05/2025	16:06:45.489	12		95.01
			12	95.01
			12	95.01
07/05/2025	16:05:38.064	100		94.996
			100	94.996
			100	94.996
07/05/2025	16:04:40.113	2		94.976
			2	94.976
			2	94.976
07/05/2025	16:02:27.856	1		94.956
			1	94.956
			1	94.956
07/05/2025	16:02:18.110	75		94.988
			75	94.988
			75	94.988
07/05/2025	16:02:16.799	13		94.972
			13	94.972
			13	94.972
07/05/2025	16:02:03.171	5		94.968
			5	94.968
			5	94.968
07/05/2025	16:01:23.745	3		94.928
			3	94.928
			3	94.928
07/05/2025	16:01:11.981	21		94.952
			21	94.952
			21	94.952
07/05/2025	16:01:08.163	4		94.916
			4	94.916
			4	94.916
07/05/2025	16:00:41.055	100		94.924
			100	94.924
			100	94.924
07/05/2025	16:00:00.531	64		94.992
			64	94.992
			64	94.992

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: 94.4298 / Ask: 94.581
Volume: 16 627
+0.57%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 18:42:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice