Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

518

502

63.15

Date	Time	Volume	Order Volume	Price
14/05/2025	20:57:30.189	1		63.15
			1	63.15
			1	63.15
14/05/2025	20:50:46.871	1		62.95
			1	62.95
			1	62.95
14/05/2025	20:50:45.056	1		62.95
			1	62.95
			1	62.95
14/05/2025	20:48:00.129	1		63.14
			1	63.14
			1	63.14
14/05/2025	20:47:19.477	3		62.94
			3	62.94
			3	62.94
14/05/2025	20:46:49.479	1		63.13
			1	63.13
			1	63.13
14/05/2025	20:46:41.426	1		63.13
			1	63.13
			1	63.13
14/05/2025	20:45:17.294	1		62.97
			1	62.97
			1	62.97
14/05/2025	20:45:13.375	1		63.16
			1	63.16
			1	63.16
14/05/2025	20:45:05.721	4		63.17
			4	63.17
			4	63.17
14/05/2025	20:44:32.924	2		63.15
			2	63.15
			2	63.15
14/05/2025	20:43:50.171	1		63.16
			1	63.16
			1	63.16
14/05/2025	20:43:33.057	1		62.97
			1	62.97
			1	62.97
14/05/2025	20:43:05.575	1		62.97
			1	62.97
			1	62.97
14/05/2025	20:42:28.248	3		62.96
			3	62.96
			3	62.96
14/05/2025	20:42:27.955	2		62.96
			2	62.96
			2	62.96
14/05/2025	20:42:16.071	1		63.14
			1	63.14
			1	63.14
14/05/2025	20:40:54.176	64		63.17
			64	63.17
			64	63.17
14/05/2025	20:38:45.207	2		63.14
			2	63.14
			2	63.14
14/05/2025	20:35:11.439	1		63.19
			1	63.19
			1	63.19
14/05/2025	20:32:19.708	20		63.12
			20	63.12
			20	63.12
14/05/2025	20:30:45.351	3		62.93
			3	62.93
			3	62.93
14/05/2025	20:30:11.826	1		63.10
			1	63.10
			1	63.10
14/05/2025	20:24:45.411	4		63.10
			4	63.10
			4	63.10
14/05/2025	20:24:12.814	2		62.93
			2	62.93
			2	62.93
14/05/2025	20:24:06.674	1		63.12
			1	63.12
			1	63.12
14/05/2025	20:22:29.668	4		63.11
			4	63.11
			4	63.11
14/05/2025	20:16:24.713	1		63.12
			1	63.12
			1	63.12
14/05/2025	20:13:30.334	1		62.91
			1	62.91
			1	62.91
14/05/2025	20:09:16.082	1		63.11
			1	63.11
			1	63.11
14/05/2025	20:08:33.932	1		63.11
			1	63.11
			1	63.11
14/05/2025	20:08:03.013	2		62.92
			2	62.92
			2	62.92
14/05/2025	20:07:02.242	84		62.92
			84	62.92
			84	62.92
14/05/2025	20:05:49.297	3		62.94
			3	62.94
			3	62.94
14/05/2025	20:05:20.322	1		63.10
			1	63.10
			1	63.10
14/05/2025	19:58:40.165	2		63.04
			2	63.04
			2	63.04
14/05/2025	19:58:11.083	4		63.04
			4	63.04
			4	63.04
14/05/2025	19:56:56.928	5		63.05
			5	63.05
			5	63.05
14/05/2025	19:53:21.961	1		63.08
			1	63.08
			1	63.08
14/05/2025	19:50:43.262	3		62.88
			3	62.88
			3	62.88
14/05/2025	19:50:39.543	1		63.07
			1	63.07
			1	63.07
14/05/2025	19:48:31.252	2		63.04
			2	63.04
			2	63.04
14/05/2025	19:44:59.511	1		63.03
			1	63.03
			1	63.03
14/05/2025	19:39:24.434	4		62.82
			4	62.82
			4	62.82
14/05/2025	19:39:07.929	1		62.82
			1	62.82
			1	62.82
14/05/2025	19:31:39.552	1		62.95
			1	62.95
			1	62.95
14/05/2025	19:30:58.283	1		62.92
			1	62.92
			1	62.92
14/05/2025	19:29:43.893	1		62.73
			1	62.73
			1	62.73
14/05/2025	19:29:04.944	1		62.93
			1	62.93
			1	62.93
14/05/2025	19:28:30.429	3		62.74
			3	62.74
			3	62.74
14/05/2025	19:25:31.889	1		62.65
			1	62.65
			1	62.65
14/05/2025	19:25:18.208	1		62.85
			1	62.85
			1	62.85
14/05/2025	19:17:31.795	1		62.75
			1	62.75
			1	62.75
14/05/2025	19:11:17.393	1		63.04
			1	63.04
			1	63.04
14/05/2025	19:10:35.729	1		63.06
			1	63.06
			1	63.06
14/05/2025	19:09:21.353	3		62.88
			3	62.88
			3	62.88
14/05/2025	19:08:01.049	1		62.85
			1	62.85
			1	62.85
14/05/2025	19:05:35.343	1		62.86
			1	62.86
			1	62.86
14/05/2025	19:01:39.049	1		62.85
			1	62.85
			1	62.85
14/05/2025	18:56:43.754	111		63.07
			111	63.07
			111	63.07
14/05/2025	18:52:26.849	1		62.86
			1	62.86
			1	62.86
14/05/2025	18:51:07.045	1		63.07
			1	63.07
			1	63.07
14/05/2025	18:43:51.885	1		62.93
			1	62.93
			1	62.93
14/05/2025	18:43:20.585	1		63.13
			1	63.13
			1	63.13
14/05/2025	18:43:17.469	2		63.13
			2	63.13
			2	63.13
14/05/2025	18:43:10.221	1		63.12
			1	63.12
			1	63.12
14/05/2025	18:42:39.522	1		63.13
			1	63.13
			1	63.13
14/05/2025	18:41:30.977	1		62.92
			1	62.92
			1	62.92
14/05/2025	18:37:18.597	1		62.88
			1	62.88
			1	62.88
14/05/2025	18:33:05.213	1		62.91
			1	62.91
			1	62.91
14/05/2025	18:31:45.401	2		63.08
			2	63.08
			2	63.08
14/05/2025	18:29:54.838	1		62.86
			1	62.86
			1	62.86
14/05/2025	18:29:53.228	1		62.86
			1	62.86
			1	62.86
14/05/2025	18:29:29.615	2		63.07
			2	63.07
			2	63.07
14/05/2025	18:24:26.512	3		63.05
			3	63.05
			3	63.05
14/05/2025	18:21:44.596	2		63.02
			2	63.02
			2	63.02
14/05/2025	18:17:12.633	1		63.05
			1	63.05
			1	63.05
14/05/2025	18:16:22.212	3		62.85
			3	62.85
			3	62.85
14/05/2025	18:15:52.516	2		63.05
			2	63.05
			2	63.05
14/05/2025	18:14:05.131	1		63.04
			1	63.04
			1	63.04
14/05/2025	18:13:24.482	1		63.03
			1	63.03
			1	63.03
14/05/2025	18:12:27.536	1		62.86
			1	62.86
			1	62.86
14/05/2025	18:10:31.300	159		63.05
			159	63.05
			159	63.05
14/05/2025	18:04:16.746	3		62.86
			3	62.86
			3	62.86
14/05/2025	18:03:41.416	1		63.06
			1	63.06
			1	63.06
14/05/2025	18:00:11.795	1		63.04
			1	63.04
			1	63.04
14/05/2025	17:56:52.722	1		63.06
			1	63.06
			1	63.06
14/05/2025	17:52:05.494	2		62.87
			2	62.87
			2	62.87
14/05/2025	17:48:45.658	9		62.89
			9	62.89
			9	62.89
14/05/2025	17:46:16.709	16		63.07
			16	63.07
			16	63.07
14/05/2025	17:45:52.547	1		63.07
			1	63.07
			1	63.07
14/05/2025	17:44:23.978	8		63.09
			8	63.09
			8	63.09
14/05/2025	17:43:18.564	2		62.89
			2	62.89
			2	62.89
14/05/2025	17:42:51.489	2		62.88
			2	62.88
			2	62.88
14/05/2025	17:41:57.985	1		63.07
			1	63.07
			1	63.07
14/05/2025	17:39:54.506	1		63.09
			1	63.09
			1	63.09
14/05/2025	17:36:39.797	2		62.89
			2	62.89
			2	62.89
14/05/2025	17:36:21.886	1		63.07
			1	63.07
			1	63.07
14/05/2025	17:35:18.790	65		62.86
			65	62.86
			65	62.86
14/05/2025	17:34:54.956	4		62.85
			4	62.85
			4	62.85
14/05/2025	17:34:05.339	2		63.05
			2	63.05
			2	63.05
14/05/2025	17:33:25.087	1		62.83
			1	62.83
			1	62.83
14/05/2025	17:32:38.221	12		63.02
			12	63.02
			12	63.02
14/05/2025	17:28:21.986	1		62.92
			1	62.92
			1	62.92
14/05/2025	17:25:45.119	4		62.95
			4	62.95
			4	62.95
14/05/2025	17:20:08.020	350		62.87
			350	62.87
			350	62.87
14/05/2025	17:17:33.238	4		62.88
			4	62.88
			4	62.88
14/05/2025	17:10:43.823	1		62.83
			1	62.83
			1	62.83
14/05/2025	17:00:44.164	1		62.90
			1	62.90
			1	62.90
14/05/2025	16:59:03.910	2		62.90
			2	62.90
			2	62.90
14/05/2025	16:56:32.929	1		62.92
			1	62.92
			1	62.92
14/05/2025	16:55:49.151	1		62.92
			1	62.92
			1	62.92
14/05/2025	16:54:20.491	25		62.93
			25	62.93
			25	62.93
14/05/2025	16:52:40.465	10		62.91
			10	62.91
			10	62.91
14/05/2025	16:51:03.123	1		62.90
			1	62.90
			1	62.90
14/05/2025	16:45:05.257	1		62.87
			1	62.87
			1	62.87
14/05/2025	16:40:16.807	1		62.89
			1	62.89
			1	62.89
14/05/2025	16:38:05.554	1		62.95
			1	62.95
			1	62.95
14/05/2025	16:37:05.258	10		62.93
			10	62.93
			10	62.93
14/05/2025	16:36:45.225	3		62.95
			3	62.95
			3	62.95
14/05/2025	16:36:10.110	4		62.94
			4	62.94
			4	62.94
14/05/2025	16:35:55.417	1		62.95
			1	62.95
			1	62.95
14/05/2025	16:34:06.115	8		62.94
			8	62.94
			8	62.94
14/05/2025	16:29:41.775	1		62.94
			1	62.94
			1	62.94
14/05/2025	16:29:04.849	1		62.94
			1	62.94
			1	62.94
14/05/2025	16:28:07.586	1		62.92
			1	62.92
			1	62.92
14/05/2025	16:24:35.837	3		62.96
			3	62.96
			3	62.96
14/05/2025	16:24:19.424	1		62.97
			1	62.97
			1	62.97
14/05/2025	16:20:43.231	2		62.92
			2	62.92
			2	62.92
14/05/2025	16:20:05.988	2		62.92
			2	62.92
			2	62.92
14/05/2025	16:19:10.612	1		62.91
			1	62.91
			1	62.91
14/05/2025	16:18:59.243	1		62.91
			1	62.91
			1	62.91
14/05/2025	16:13:52.621	2		62.93
			2	62.93
			2	62.93
14/05/2025	16:09:11.672	420		62.95
			420	62.95
			420	62.95
14/05/2025	16:08:47.419	4		62.96
			4	62.96
			4	62.96
14/05/2025	16:07:28.435	3		62.92
			3	62.92
			3	62.92
14/05/2025	16:07:05.390	1		62.96
			1	62.96
			1	62.96
14/05/2025	16:06:16.291	1		62.91
			1	62.91
			1	62.91
14/05/2025	16:06:09.850	1		62.95
			1	62.95
			1	62.95
14/05/2025	16:05:42.881	1		62.97
			1	62.97
			1	62.97
14/05/2025	16:05:42.278	5		62.96
			5	62.96
			5	62.96
14/05/2025	16:05:32.117	1		62.97
			1	62.97
			1	62.97
14/05/2025	16:04:31.435	4		62.95
			4	62.95
			4	62.95
14/05/2025	16:03:14.146	1		62.93
			1	62.93
			1	62.93
14/05/2025	15:59:44.715	27		62.91
			27	62.91
			27	62.91
14/05/2025	15:54:09.334	1		62.77
			1	62.77
			1	62.77
14/05/2025	15:53:35.611	2		62.82
			2	62.82
			2	62.82
14/05/2025	15:53:31.192	1		62.82
			1	62.82
			1	62.82
14/05/2025	15:52:51.848	2		62.81
			2	62.81
			2	62.81
14/05/2025	15:52:20.433	1		62.84
			1	62.84
			1	62.84
14/05/2025	15:51:17.130	3		62.75
			3	62.75
			3	62.75
14/05/2025	15:49:54.521	1		62.79
			1	62.79
			1	62.79
14/05/2025	15:46:04.766	1		62.86
			1	62.86
			1	62.86
14/05/2025	15:45:33.845	1		62.86
			1	62.86
			1	62.86
14/05/2025	15:45:30.358	4		62.85
			4	62.85
			4	62.85
14/05/2025	15:45:00.880	153		62.86
			153	62.86
			153	62.86
14/05/2025	15:45:00.470	34		62.87
			34	62.87
			34	62.87
14/05/2025	15:44:51.116	2		62.86
			2	62.86
			2	62.86
14/05/2025	15:44:20.722	16		62.90
			16	62.90
			16	62.90
14/05/2025	15:44:06.732	2		62.90
			2	62.90
			2	62.90
14/05/2025	15:44:05.120	1		62.91
			1	62.91
			1	62.91
14/05/2025	15:41:37.238	478		62.90
			478	62.90
			478	62.90
14/05/2025	15:36:16.630	1		62.94
			1	62.94
			1	62.94
14/05/2025	15:34:26.182	3		62.97
			3	62.97
			3	62.97
14/05/2025	15:33:51.352	2		62.94
			2	62.94
			2	62.94
14/05/2025	15:33:02.033	1		62.97
			1	62.97
			1	62.97
14/05/2025	15:28:31.807	4		62.94
			4	62.94
			4	62.94
14/05/2025	15:28:22.453	3		62.90
			3	62.90
			3	62.90
14/05/2025	15:13:14.783	4		63.00
			4	63.00
			4	63.00
14/05/2025	15:09:19.028	1		62.94
			1	62.94
			1	62.94
14/05/2025	15:08:13.323	1		62.96
			1	62.96
			1	62.96
14/05/2025	15:06:22.536	32		62.96
			32	62.96
			32	62.96
14/05/2025	15:04:35.858	7		62.94
			7	62.94
			7	62.94
14/05/2025	15:00:51.639	1		62.96
			1	62.96
			1	62.96
14/05/2025	15:00:17.336	3		62.96
			3	62.96
			3	62.96
14/05/2025	14:57:58.087	3		62.93
			3	62.93
			3	62.93
14/05/2025	14:57:56.749	8		62.95
			8	62.95
			8	62.95
14/05/2025	14:57:53.569	1		62.95
			1	62.95
			1	62.95
14/05/2025	14:57:19.876	1		62.95
			1	62.95
			1	62.95
14/05/2025	14:57:11.723	1		62.93
			1	62.93
			1	62.93
14/05/2025	14:56:47.280	1		62.94
			1	62.94
			1	62.94
14/05/2025	14:56:43.355	1		62.94
			1	62.94
			1	62.94
14/05/2025	14:56:04.916	1		62.92
			1	62.92
			1	62.92
14/05/2025	14:54:02.240	1		62.95
			1	62.95
			1	62.95
14/05/2025	14:51:19.318	3		62.91
			3	62.91
			3	62.91
14/05/2025	14:51:04.118	1		62.91
			1	62.91
			1	62.91
14/05/2025	14:51:02.707	1		62.91
			1	62.91
			1	62.91
14/05/2025	14:50:35.635	30		62.93
			30	62.93
			30	62.93
14/05/2025	14:49:31.335	1		62.90
			1	62.90
			1	62.90
14/05/2025	14:43:06.882	15		62.96
			15	62.96
			15	62.96
14/05/2025	14:34:40.945	7		62.99
			7	62.99
			7	62.99
14/05/2025	14:32:50.528	1		62.98
			1	62.98
			1	62.98
14/05/2025	14:30:24.200	40		62.98
			40	62.98
			40	62.98
14/05/2025	14:29:20.806	1		63.00
			1	63.00
			1	63.00
14/05/2025	14:17:16.324	1		63.01
			1	63.01
			1	63.01
14/05/2025	14:16:34.969	1		63.02
			1	63.02
			1	63.02
14/05/2025	14:15:46.758	4		62.99
			4	62.99
			4	62.99
14/05/2025	14:14:23.591	40		63.03
			40	63.03
			40	63.03
14/05/2025	14:14:18.334	2		63.02
			2	63.02
			2	63.02
14/05/2025	14:12:59.263	80		63.03
			80	63.03
			80	63.03
14/05/2025	14:10:14.002	3		62.99
			3	62.99
			3	62.99
14/05/2025	14:09:54.068	2		63.01
			2	63.01
			2	63.01
14/05/2025	14:07:22.907	2		62.99
			2	62.99
			2	62.99
14/05/2025	14:07:06.498	1		62.98
			1	62.98
			1	62.98
14/05/2025	14:00:25.924	1		62.98
			1	62.98
			1	62.98
14/05/2025	14:00:02.263	1 620		62.97
			1 620	62.97
			1 620	62.97
14/05/2025	14:00:00.660	440		62.96
			440	62.96
			440	62.96
14/05/2025	13:59:43.040	1		62.99
			1	62.99
			1	62.99
14/05/2025	13:57:24.444	1		62.97
			1	62.97
			1	62.97
14/05/2025	13:56:45.899	1		62.97
			1	62.97
			1	62.97
14/05/2025	13:56:04.533	1		62.95
			1	62.95
			1	62.95
14/05/2025	13:53:59.345	1		62.96
			1	62.96
			1	62.96
14/05/2025	13:51:21.350	1		62.96
			1	62.96
			1	62.96
14/05/2025	13:49:18.960	4		62.96
			4	62.96
			4	62.96
14/05/2025	13:46:59.359	15		62.95
			15	62.95
			15	62.95
14/05/2025	13:46:38.013	1		62.97
			1	62.97
			1	62.97
14/05/2025	13:43:55.774	6		62.98
			6	62.98
			6	62.98
14/05/2025	13:42:32.658	1		62.99
			1	62.99
			1	62.99
14/05/2025	13:42:16.644	3		62.97
			3	62.97
			3	62.97
14/05/2025	13:41:08.917	2		62.96
			2	62.96
			2	62.96
14/05/2025	13:38:50.457	1		62.98
			1	62.98
			1	62.98
14/05/2025	13:37:48.673	1		62.99
			1	62.99
			1	62.99
14/05/2025	13:32:50.284	1		62.99
			1	62.99
			1	62.99
14/05/2025	13:26:58.218	2		62.98
			2	62.98
			2	62.98
14/05/2025	13:22:45.456	1		62.99
			1	62.99
			1	62.99
14/05/2025	13:16:03.071	1		62.96
			1	62.96
			1	62.96
14/05/2025	13:15:24.128	1		62.93
			1	62.93
			1	62.93
14/05/2025	13:14:20.429	3		62.92
			3	62.92
			3	62.92
14/05/2025	13:06:24.045	3		62.88
			3	62.88
			3	62.88
14/05/2025	13:06:12.676	2		62.90
			2	62.90
			2	62.90
14/05/2025	13:05:55.670	1		62.90
			1	62.90
			1	62.90
14/05/2025	13:05:54.968	1 590		62.89
			1 590	62.89
			1 590	62.89
14/05/2025	13:05:28.294	1		62.91
			1	62.91
			1	62.91
14/05/2025	13:05:15.008	1		62.90
			1	62.90
			1	62.90
14/05/2025	13:04:26.906	1		62.89
			1	62.89
			1	62.89
14/05/2025	12:59:56.517	1		62.85
			1	62.85
			1	62.85
14/05/2025	12:54:06.902	1		62.82
			1	62.82
			1	62.82
14/05/2025	12:53:52.910	1		62.84
			1	62.84
			1	62.84
14/05/2025	12:51:31.014	65		62.84
			65	62.84
			65	62.84
14/05/2025	12:50:43.087	1		62.82
			1	62.82
			1	62.82
14/05/2025	12:50:06.465	1 000		62.83
			1 000	62.83
			1 000	62.83
14/05/2025	12:49:34.464	1		62.84
			1	62.84
			1	62.84
14/05/2025	12:48:53.275	65		62.84
			65	62.84
			65	62.84
14/05/2025	12:48:33.155	1		62.82
			1	62.82
			1	62.82
14/05/2025	12:48:27.932	3		62.83
			3	62.83
			3	62.83
14/05/2025	12:43:14.695	1		62.84
			1	62.84
			1	62.84
14/05/2025	12:37:19.984	1		62.83
			1	62.83
			1	62.83
14/05/2025	12:35:22.702	8		62.81
			8	62.81
			8	62.81
14/05/2025	12:33:23.609	1		62.79
			1	62.79
			1	62.79
14/05/2025	12:31:01.861	1		62.80
			1	62.80
			1	62.80
14/05/2025	12:30:19.076	1		62.80
			1	62.80
			1	62.80
14/05/2025	12:29:38.410	1		62.79
			1	62.79
			1	62.79
14/05/2025	12:29:03.190	1		62.79
			1	62.79
			1	62.79
14/05/2025	12:26:43.564	1		62.82
			1	62.82
			1	62.82
14/05/2025	12:25:59.573	71		62.80
			71	62.80
			71	62.80
14/05/2025	12:22:34.942	2		62.79
			2	62.79
			2	62.79
14/05/2025	12:21:31.109	2		62.78
			2	62.78
			2	62.78
14/05/2025	12:19:32.893	3		62.75
			3	62.75
			3	62.75
14/05/2025	12:19:13.557	1		62.75
			1	62.75
			1	62.75
14/05/2025	12:12:38.737	2		62.74
			2	62.74
			2	62.74
14/05/2025	12:05:48.831	4		62.69
			4	62.69
			4	62.69
14/05/2025	12:03:10.628	1		62.70
			1	62.70
			1	62.70
14/05/2025	12:02:32.474	1		62.70
			1	62.70
			1	62.70
14/05/2025	12:01:13.263	1		62.69
			1	62.69
			1	62.69
14/05/2025	11:54:50.640	1		62.66
			1	62.66
			1	62.66
14/05/2025	11:54:47.116	24		62.67
			24	62.67
			24	62.67
14/05/2025	11:54:43.317	213		62.67
			213	62.67
			213	62.67
14/05/2025	11:53:18.046	1		62.68
			1	62.68
			1	62.68
14/05/2025	11:47:55.275	2		62.66
			2	62.66
			2	62.66
14/05/2025	11:47:40.883	1		62.68
			1	62.68
			1	62.68
14/05/2025	11:47:39.177	1		62.68
			1	62.68
			1	62.68
14/05/2025	11:41:16.700	1		62.69
			1	62.69
			1	62.69
14/05/2025	11:39:15.418	3		62.70
			3	62.70
			3	62.70
14/05/2025	11:39:08.260	4		62.71
			4	62.71
			4	62.71
14/05/2025	11:36:42.705	1		62.71
			1	62.71
			1	62.71
14/05/2025	11:35:42.417	1		62.73
			1	62.73
			1	62.73
14/05/2025	11:31:02.665	2		62.71
			2	62.71
			2	62.71
14/05/2025	11:28:01.389	1		62.69
			1	62.69
			1	62.69
14/05/2025	11:21:09.952	25		62.67
			25	62.67
			25	62.67
14/05/2025	11:20:59.697	1		62.66
			1	62.66
			1	62.66
14/05/2025	11:20:19.613	1		62.66
			1	62.66
			1	62.66
14/05/2025	11:19:00.156	40		62.70
			40	62.70
			40	62.70
14/05/2025	11:16:06.882	1		62.65
			1	62.65
			1	62.65
14/05/2025	11:13:33.421	1		62.70
			1	62.70
			1	62.70
14/05/2025	11:11:28.594	1		62.70
			1	62.70
			1	62.70
14/05/2025	11:10:51.435	7		62.70
			7	62.70
			7	62.70
14/05/2025	11:02:59.318	3		62.76
			3	62.76
			3	62.76
14/05/2025	11:00:40.756	4		62.80
			4	62.80
			4	62.80
14/05/2025	11:00:25.557	23		62.78
			23	62.78
			23	62.78
14/05/2025	11:00:11.332	4 892		62.80
			4 892	62.80
			4 892	62.80
14/05/2025	11:00:02.302	1 809		62.78
			1 809	62.78
			1 809	62.78
14/05/2025	10:58:40.979	1		62.79
			1	62.79
			1	62.79
14/05/2025	10:56:24.118	2		62.81
			2	62.81
			2	62.81
14/05/2025	10:53:53.474	1		62.80
			1	62.80
			1	62.80
14/05/2025	10:53:16.948	1		62.80
			1	62.80
			1	62.80
14/05/2025	10:52:10.330	1		62.80
			1	62.80
			1	62.80
14/05/2025	10:37:02.578	3		62.79
			3	62.79
			3	62.79
14/05/2025	10:36:31.373	1		62.82
			1	62.82
			1	62.82
14/05/2025	10:36:28.661	1		62.83
			1	62.83
			1	62.83
14/05/2025	10:36:00.893	67		62.78
			67	62.78
			67	62.78
14/05/2025	10:27:57.654	2		62.77
			2	62.77
			2	62.77
14/05/2025	10:24:58.468	1		62.77
			1	62.77
			1	62.77
14/05/2025	10:23:33.957	1		62.74
			1	62.74
			1	62.74
14/05/2025	10:21:32.381	16		62.81
			16	62.81
			16	62.81
14/05/2025	10:20:40.736	2		62.81
			2	62.81
			2	62.81
14/05/2025	10:17:35.987	2		62.81
			2	62.81
			2	62.81
14/05/2025	10:14:13.627	7		62.86
			7	62.86
			7	62.86
14/05/2025	10:12:33.110	2		62.83
			2	62.83
			2	62.83
14/05/2025	10:10:14.753	2		62.75
			2	62.75
			2	62.75
14/05/2025	10:02:11.573	1		62.87
			1	62.87
			1	62.87
14/05/2025	09:59:40.812	2		62.94
			2	62.94
			2	62.94
14/05/2025	09:51:12.904	2		62.96
			2	62.96
			2	62.96
14/05/2025	09:50:22.968	4		62.97
			4	62.97
			4	62.97
14/05/2025	09:49:55.989	1		62.97
			1	62.97
			1	62.97
14/05/2025	09:48:56.816	3		62.96
			3	62.96
			3	62.96
14/05/2025	09:48:46.345	3		62.97
			3	62.97
			3	62.97
14/05/2025	09:47:53.290	4		62.96
			4	62.96
			4	62.96
14/05/2025	09:43:31.499	1		62.96
			1	62.96
			1	62.96
14/05/2025	09:36:12.504	1		63.02
			1	63.02
			1	63.02
14/05/2025	09:34:31.351	1		63.01
			1	63.01
			1	63.01
14/05/2025	09:30:49.226	3		62.97
			3	62.97
			3	62.97
14/05/2025	09:30:31.316	1		63.00
			1	63.00
			1	63.00
14/05/2025	09:29:31.553	1		63.00
			1	63.00
			1	63.00
14/05/2025	09:27:44.670	1		63.00
			1	63.00
			1	63.00
14/05/2025	09:27:12.591	47		63.00
			47	63.00
			47	63.00
14/05/2025	09:26:54.937	3		63.01
			3	63.01
			3	63.01
14/05/2025	09:26:42.048	1		63.03
			1	63.03
			1	63.03
14/05/2025	09:26:40.041	1		63.03
			1	63.03
			1	63.03
14/05/2025	09:26:03.999	1		63.03
			1	63.03
			1	63.03
14/05/2025	09:25:43.355	1		63.03
			1	63.03
			1	63.03
14/05/2025	09:25:40.541	1		63.03
			1	63.03
			1	63.03
14/05/2025	09:25:14.681	5		63.01
			5	63.01
			5	63.01
14/05/2025	09:24:42.862	1		63.05
			1	63.05
			1	63.05
14/05/2025	09:24:37.028	1		63.05
			1	63.05
			1	63.05

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: 100.5222 / Ask: 100.6832
Volume: 30 655
+0.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 21:00:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice