Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1027

836

99.318

Date	Time	Volume	Order Volume	Price
15/05/2025	11:22:55.165	10		99.318
			10	99.318
			10	99.318
15/05/2025	11:22:31.578	2		99.318
			2	99.318
			2	99.318
15/05/2025	11:22:03.745	2		99.316
			2	99.316
			2	99.316
15/05/2025	11:22:03.216	10		99.316
			10	99.316
			10	99.316
15/05/2025	11:21:41.815	150		99.318
			150	99.318
			150	99.318
15/05/2025	11:21:32.282	160		99.302
			160	99.302
			160	99.302
15/05/2025	11:21:10.870	2		99.318
			2	99.318
			2	99.318
15/05/2025	11:20:56.234	30		99.318
			30	99.318
			30	99.318
15/05/2025	11:20:27.994	150		99.308
			150	99.308
			150	99.308
15/05/2025	11:19:41.950	2		99.288
			2	99.288
			2	99.288
15/05/2025	11:19:36.979	170		99.268
			170	99.268
			170	99.268
15/05/2025	11:19:27.667	100		99.278
			100	99.278
			100	99.278
15/05/2025	11:18:38.717	30		99.246
			30	99.246
			30	99.246
15/05/2025	11:17:28.480	31		99.246
			31	99.246
			31	99.246
15/05/2025	11:17:15.405	82		99.254
			82	99.254
			82	99.254
15/05/2025	11:16:54.446	1		99.26
			1	99.26
			1	99.26
15/05/2025	11:15:56.320	5		99.24
			5	99.24
			5	99.24
15/05/2025	11:15:53.156	1		99.254
			1	99.254
			1	99.254
15/05/2025	11:14:57.324	10		99.236
			10	99.236
			10	99.236
15/05/2025	11:14:30.004	50		99.252
			50	99.252
			50	99.252
15/05/2025	11:14:14.300	85		99.228
			85	99.228
			85	99.228
15/05/2025	11:14:00.692	25		99.262
			25	99.262
			25	99.262
15/05/2025	11:13:46.643	10		99.26
			10	99.26
			10	99.26
15/05/2025	11:13:29.597	12		99.254
			12	99.254
			12	99.254
15/05/2025	11:12:30.076	20		99.258
			20	99.258
			20	99.258
15/05/2025	11:12:26.937	15		99.24
			15	99.24
			15	99.24
15/05/2025	11:12:09.158	301		99.28
			301	99.28
			301	99.28
15/05/2025	11:11:45.800	100		99.24
			100	99.24
			100	99.24
15/05/2025	11:11:38.702	20		99.268
			20	99.268
			20	99.268
15/05/2025	11:11:00.601	31		99.264
			31	99.264
			31	99.264
15/05/2025	11:10:56.011	10		99.242
			10	99.242
			10	99.242
15/05/2025	11:10:52.159	3		99.256
			3	99.256
			3	99.256
15/05/2025	11:10:50.354	167		99.236
			167	99.236
			167	99.236
15/05/2025	11:09:16.266	5		99.284
			5	99.284
			5	99.284
15/05/2025	11:09:08.766	200		99.284
			200	99.284
			200	99.284
15/05/2025	11:07:55.250	6		99.294
			6	99.294
			6	99.294
15/05/2025	11:06:59.847	41		99.262
			41	99.262
			41	99.262
15/05/2025	11:06:49.880	1		99.258
			1	99.258
			1	99.258
15/05/2025	11:06:43.335	1		99.274
			1	99.274
			1	99.274
15/05/2025	11:06:17.658	5		99.28
			5	99.28
			5	99.28
15/05/2025	11:06:17.253	60		99.28
			60	99.28
			60	99.28
15/05/2025	11:06:05.065	100		99.296
			100	99.296
			100	99.296
15/05/2025	11:05:22.766	5		99.296
			5	99.296
			5	99.296
15/05/2025	11:05:19.817	7		99.282
			7	99.282
			7	99.282
15/05/2025	11:05:05.160	1		99.30
			1	99.30
			1	99.30
15/05/2025	11:04:39.440	200		99.31
			200	99.31
			200	99.31
15/05/2025	11:03:15.829	7		99.31
			7	99.31
			7	99.31
15/05/2025	11:03:05.769	201		99.324
			201	99.324
			201	99.324
15/05/2025	11:02:06.812	1		99.308
			1	99.308
			1	99.308
15/05/2025	11:02:03.491	500		99.31
			500	99.31
			500	99.31
15/05/2025	11:01:38.542	14		99.294
			14	99.294
			14	99.294
15/05/2025	11:01:23.325	3		99.29
			3	99.29
			3	99.29
15/05/2025	11:01:19.879	1		99.294
			1	99.294
			1	99.294
15/05/2025	11:01:05.269	2		99.288
			2	99.288
			2	99.288
15/05/2025	11:00:57.000	4		99.308
			4	99.308
			4	99.308
15/05/2025	11:00:56.907	50		99.308
			50	99.308
			50	99.308
15/05/2025	10:59:43.679	110		99.292
			110	99.292
			110	99.292
15/05/2025	10:58:10.282	5		99.27
			5	99.27
			5	99.27
15/05/2025	10:58:08.381	2		99.27
			2	99.27
			2	99.27
15/05/2025	10:58:07.241	1		99.254
			1	99.254
			1	99.254
15/05/2025	10:57:50.745	2		99.278
			2	99.278
			2	99.278
15/05/2025	10:57:14.625	2		99.258
			2	99.258
			2	99.258
15/05/2025	10:57:10.786	156		99.28
			156	99.28
			156	99.28
15/05/2025	10:57:05.545	1		99.282
			1	99.282
			1	99.282
15/05/2025	10:54:42.075	300		99.28
			300	99.28
			300	99.28
15/05/2025	10:54:20.547	45		99.314
			45	99.314
			45	99.314
15/05/2025	10:53:53.452	1		99.294
			1	99.294
			1	99.294
15/05/2025	10:53:34.346	10		99.308
			10	99.308
			10	99.308
15/05/2025	10:52:31.912	202		99.29
			202	99.29
			202	99.29
15/05/2025	10:52:27.737	8		99.314
			8	99.314
			8	99.314
15/05/2025	10:52:03.970	3		99.28
			3	99.28
			3	99.28
15/05/2025	10:51:46.749	1		99.314
			1	99.314
			1	99.314
15/05/2025	10:51:38.724	36		99.308
			36	99.308
			36	99.308
15/05/2025	10:51:38.582	8		99.296
			8	99.296
			8	99.296
15/05/2025	10:51:18.851	10		99.288
			10	99.288
			10	99.288
15/05/2025	10:51:04.197	3		99.308
			3	99.308
			3	99.308
15/05/2025	10:49:55.844	1		99.346
			1	99.346
			1	99.346
15/05/2025	10:48:10.425	1		99.346
			1	99.346
			1	99.346
15/05/2025	10:48:08.790	10		99.33
			10	99.33
			10	99.33
15/05/2025	10:48:08.320	5		99.344
			5	99.344
			5	99.344
15/05/2025	10:48:04.738	900		99.328
			900	99.328
			900	99.328
15/05/2025	10:47:54.671	10		99.35
			10	99.35
			10	99.35
15/05/2025	10:47:53.823	1		99.334
			1	99.334
			1	99.334
15/05/2025	10:47:34.402	250		99.34
			250	99.34
			250	99.34
15/05/2025	10:47:34.176	90		99.36
			90	99.36
			90	99.36
15/05/2025	10:46:50.042	100		99.36
			100	99.36
			100	99.36
15/05/2025	10:46:06.510	4		99.346
			4	99.346
			4	99.346
15/05/2025	10:45:57.743	1		99.356
			1	99.356
			1	99.356
15/05/2025	10:45:56.232	1		99.358
			1	99.358
			1	99.358
15/05/2025	10:45:55.193	9		99.354
			9	99.354
			9	99.354
15/05/2025	10:45:47.256	100		99.346
			100	99.346
			100	99.346
15/05/2025	10:45:42.979	31		99.344
			31	99.344
			31	99.344
15/05/2025	10:45:35.492	1		99.328
			1	99.328
			1	99.328
15/05/2025	10:45:32.057	50		99.326
			30	99.326
			20	99.326
			50	99.326
15/05/2025	10:45:26.538	1 500		99.318
			1 500	99.318
			1 500	99.318
15/05/2025	10:45:19.897	4		99.328
			4	99.328
			4	99.328
15/05/2025	10:44:59.449	80		99.328
			80	99.328
			80	99.328
15/05/2025	10:44:06.245	8		99.286
			8	99.286
			8	99.286
15/05/2025	10:42:59.751	30		99.208
			30	99.208
			30	99.208
15/05/2025	10:42:59.666	31		99.30
			16	99.30
			31	99.30
			15	99.30
15/05/2025	10:42:59.553	4		99.326
			4	99.326
			4	99.326
15/05/2025	10:42:58.937	1		99.338
			1	99.338
			1	99.338
15/05/2025	10:42:56.262	60		99.326
			60	99.326
			60	99.326
15/05/2025	10:41:52.891	20		99.378
			20	99.378
			20	99.378
15/05/2025	10:40:32.520	16		99.35
			16	99.35
			16	99.35
15/05/2025	10:39:12.307	11		99.372
			11	99.372
			11	99.372
15/05/2025	10:38:49.685	100		99.382
			100	99.382
			100	99.382
15/05/2025	10:38:40.208	40		99.388
			40	99.388
			40	99.388
15/05/2025	10:38:26.057	156		99.368
			156	99.368
			156	99.368
15/05/2025	10:37:50.820	70		99.388
			70	99.388
			70	99.388
15/05/2025	10:37:43.700	101		99.388
			101	99.388
			101	99.388
15/05/2025	10:37:37.067	11		99.386
			11	99.386
			11	99.386
15/05/2025	10:37:22.802	30		99.388
			30	99.388
			30	99.388
15/05/2025	10:36:26.411	8		99.406
			8	99.406
			8	99.406
15/05/2025	10:36:08.562	10		99.402
			10	99.402
			10	99.402
15/05/2025	10:35:04.792	6		99.452
			6	99.452
			6	99.452
15/05/2025	10:34:58.576	3		99.448
			3	99.448
			3	99.448
15/05/2025	10:34:50.496	4		99.442
			4	99.442
			4	99.442
15/05/2025	10:34:41.431	167		99.434
			167	99.434
			167	99.434
15/05/2025	10:34:36.071	30		99.45
			30	99.45
			30	99.45
15/05/2025	10:33:57.774	8		99.45
			8	99.45
			8	99.45
15/05/2025	10:33:28.262	502		99.466
			502	99.466
			502	99.466
15/05/2025	10:33:00.272	1		99.45
			1	99.45
			1	99.45
15/05/2025	10:32:57.378	1		99.466
			1	99.466
			1	99.466
15/05/2025	10:32:43.516	90		99.468
			90	99.468
			90	99.468
15/05/2025	10:32:36.706	11		99.48
			11	99.48
			11	99.48
15/05/2025	10:32:32.490	2		99.468
			2	99.468
			2	99.468
15/05/2025	10:32:14.400	1		99.494
			1	99.494
			1	99.494
15/05/2025	10:32:00.987	2 510		99.50
			2 510	99.50
			2 510	99.50
15/05/2025	10:31:21.769	20		99.516
			20	99.516
			20	99.516
15/05/2025	10:31:07.145	100		99.524
			100	99.524
			100	99.524
15/05/2025	10:30:49.068	5		99.508
			5	99.508
			5	99.508
15/05/2025	10:30:45.080	8		99.526
			8	99.526
			8	99.526
15/05/2025	10:29:27.233	32		99.528
			32	99.528
			32	99.528
15/05/2025	10:29:15.667	2		99.528
			2	99.528
			2	99.528
15/05/2025	10:28:41.443	60		99.54
			60	99.54
			60	99.54
15/05/2025	10:28:37.918	3		99.54
			3	99.54
			3	99.54
15/05/2025	10:28:26.543	2		99.554
			2	99.554
			2	99.554
15/05/2025	10:28:17.379	3		99.552
			3	99.552
			3	99.552
15/05/2025	10:27:55.916	5		99.546
			5	99.546
			5	99.546
15/05/2025	10:27:36.161	12		99.532
			12	99.532
			12	99.532
15/05/2025	10:27:25.840	20		99.544
			20	99.544
			20	99.544
15/05/2025	10:27:18.798	5		99.528
			5	99.528
			5	99.528
15/05/2025	10:26:59.258	1		99.54
			1	99.54
			1	99.54
15/05/2025	10:25:22.621	5		99.518
			5	99.518
			5	99.518
15/05/2025	10:25:21.979	1		99.534
			1	99.534
			1	99.534
15/05/2025	10:25:04.254	9		99.496
			9	99.496
			9	99.496
15/05/2025	10:24:54.774	3		99.502
			3	99.502
			3	99.502
15/05/2025	10:24:46.041	50		99.504
			50	99.504
			50	99.504
15/05/2025	10:24:30.193	8		99.49
			8	99.49
			8	99.49
15/05/2025	10:24:28.187	3		99.478
			3	99.478
			3	99.478
15/05/2025	10:24:04.367	2		99.502
			2	99.502
			2	99.502
15/05/2025	10:23:44.449	1		99.514
			1	99.514
			1	99.514
15/05/2025	10:23:41.598	1		99.514
			1	99.514
			1	99.514
15/05/2025	10:23:29.478	15		99.516
			15	99.516
			15	99.516
15/05/2025	10:22:44.752	5		99.524
			5	99.524
			5	99.524
15/05/2025	10:22:11.039	3		99.518
			3	99.518
			3	99.518
15/05/2025	10:21:48.277	503		99.50
			503	99.50
			503	99.50
15/05/2025	10:21:36.382	60		99.502
			60	99.502
			60	99.502
15/05/2025	10:21:02.296	11		99.508
			11	99.508
			11	99.508
15/05/2025	10:20:44.603	12		99.536
			12	99.536
			12	99.536
15/05/2025	10:20:06.705	17		99.536
			17	99.536
			17	99.536
15/05/2025	10:19:57.767	3		99.538
			3	99.538
			3	99.538
15/05/2025	10:19:38.955	50		99.55
			50	99.55
			50	99.55
15/05/2025	10:19:38.444	99		99.55
			99	99.55
			99	99.55
15/05/2025	10:19:33.001	5		99.552
			5	99.552
			5	99.552
15/05/2025	10:18:39.460	2		99.52
			2	99.52
			2	99.52
15/05/2025	10:18:17.381	5		99.53
			5	99.53
			5	99.53
15/05/2025	10:18:10.813	2		99.53
			2	99.53
			2	99.53
15/05/2025	10:18:04.034	10		99.532
			10	99.532
			10	99.532
15/05/2025	10:17:18.049	1		99.536
			1	99.536
			1	99.536
15/05/2025	10:16:44.113	5		99.502
			5	99.502
			5	99.502
15/05/2025	10:16:33.085	28		99.50
			28	99.50
			28	99.50
15/05/2025	10:16:29.279	300		99.49
			300	99.49
			300	99.49
15/05/2025	10:16:20.531	2		99.504
			2	99.504
			2	99.504
15/05/2025	10:16:18.544	20		99.488
			20	99.488
			20	99.488
15/05/2025	10:16:17.867	100		99.488
			100	99.488
			100	99.488
15/05/2025	10:16:11.813	35		99.48
			35	99.48
			35	99.48
15/05/2025	10:15:59.029	2		99.49
			2	99.49
			2	99.49
15/05/2025	10:15:52.195	25		99.486
			25	99.486
			25	99.486
15/05/2025	10:15:26.316	291		99.448
			291	99.448
			291	99.448
15/05/2025	10:15:16.970	3		99.468
			3	99.468
			3	99.468
15/05/2025	10:14:45.798	1		99.494
			1	99.494
			1	99.494
15/05/2025	10:14:34.632	1		99.496
			1	99.496
			1	99.496
15/05/2025	10:14:22.976	1		99.47
			1	99.47
			1	99.47
15/05/2025	10:14:20.358	10		99.478
			10	99.478
			10	99.478
15/05/2025	10:13:49.988	35		99.472
			35	99.472
			35	99.472
15/05/2025	10:13:45.157	138		99.486
			138	99.486
			138	99.486
15/05/2025	10:13:27.749	12		99.458
			12	99.458
			12	99.458
15/05/2025	10:13:07.477	17		99.498
			17	99.498
			17	99.498
15/05/2025	10:12:51.903	245		99.508
			245	99.508
			245	99.508
15/05/2025	10:12:24.156	2		99.486
			2	99.486
			2	99.486
15/05/2025	10:11:54.089	170		99.51
			170	99.51
			170	99.51
15/05/2025	10:11:49.236	10		99.508
			10	99.508
			10	99.508
15/05/2025	10:11:30.264	15		99.498
			15	99.498
			15	99.498
15/05/2025	10:10:35.407	1		99.486
			1	99.486
			1	99.486
15/05/2025	10:10:34.691	30		99.484
			30	99.484
			30	99.484
15/05/2025	10:10:24.438	2		99.48
			2	99.48
			2	99.48
15/05/2025	10:10:18.347	11		99.486
			11	99.486
			11	99.486
15/05/2025	10:10:06.263	1		99.444
			1	99.444
			1	99.444
15/05/2025	10:10:03.599	196		99.462
			196	99.462
			196	99.462
15/05/2025	10:09:38.957	20		99.45
			20	99.45
			20	99.45
15/05/2025	10:09:30.479	2		99.458
			2	99.458
			2	99.458
15/05/2025	10:09:07.896	4		99.462
			4	99.462
			4	99.462
15/05/2025	10:09:00.024	18		99.452
			18	99.452
			18	99.452
15/05/2025	10:08:53.883	51		99.458
			51	99.458
			51	99.458
15/05/2025	10:08:43.147	50		99.454
			50	99.454
			50	99.454
15/05/2025	10:08:10.346	2		99.424
			2	99.424
			2	99.424
15/05/2025	10:07:58.292	94		99.422
			94	99.422
			94	99.422
15/05/2025	10:07:41.303	196		99.442
			196	99.442
			196	99.442
15/05/2025	10:07:41.112	3		99.426
			3	99.426
			3	99.426
15/05/2025	10:07:37.837	50		99.444
			50	99.444
			50	99.444
15/05/2025	10:07:33.853	50		99.44
			50	99.44
			50	99.44
15/05/2025	10:06:51.619	50		99.432
			50	99.432
			50	99.432
15/05/2025	10:06:26.778	6		99.422
			6	99.422
			6	99.422
15/05/2025	10:05:55.203	99		99.446
			99	99.446
			99	99.446
15/05/2025	10:05:51.790	301		99.444
			301	99.444
			301	99.444
15/05/2025	10:05:45.739	6		99.45
			6	99.45
			6	99.45
15/05/2025	10:05:38.025	25		99.466
			25	99.466
			25	99.466
15/05/2025	10:05:31.750	3		99.454
			3	99.454
			3	99.454
15/05/2025	10:05:25.035	4		99.468
			4	99.468
			4	99.468
15/05/2025	10:05:24.594	10		99.486
			10	99.486
			10	99.486
15/05/2025	10:05:23.565	2		99.47
			2	99.47
			2	99.47
15/05/2025	10:05:08.736	11		99.494
			11	99.494
			11	99.494
15/05/2025	10:04:39.342	1		99.49
			1	99.49
			1	99.49
15/05/2025	10:04:37.596	1		99.48
			1	99.48
			1	99.48
15/05/2025	10:04:26.666	2		99.502
			2	99.502
			2	99.502
15/05/2025	10:04:14.493	1		99.492
			1	99.492
			1	99.492
15/05/2025	10:04:03.321	1		99.502
			1	99.502
			1	99.502
15/05/2025	10:03:54.668	1		99.50
			1	99.50
			1	99.50
15/05/2025	10:03:51.956	41		99.466
			41	99.466
			41	99.466
15/05/2025	10:03:45.442	4		99.50
			4	99.50
			4	99.50
15/05/2025	10:02:56.109	2		99.502
			2	99.502
			2	99.502
15/05/2025	10:02:41.318	5		99.518
			5	99.518
			5	99.518
15/05/2025	10:02:34.444	9		99.506
			9	99.506
			9	99.506
15/05/2025	10:01:40.378	3		99.468
			3	99.468
			3	99.468
15/05/2025	10:01:26.892	9		99.478
			9	99.478
			9	99.478
15/05/2025	10:00:42.439	6		99.428
			6	99.428
			6	99.428
15/05/2025	10:00:25.340	10		99.428
			10	99.428
			10	99.428
15/05/2025	09:59:57.437	110		99.416
			110	99.416
			110	99.416
15/05/2025	09:59:41.841	45		99.426
			45	99.426
			45	99.426
15/05/2025	09:59:28.838	275		99.406
			275	99.406
			275	99.406
15/05/2025	09:59:17.909	22		99.428
			22	99.428
			22	99.428
15/05/2025	09:58:06.809	15		99.432
			15	99.432
			15	99.432
15/05/2025	09:57:47.933	1		99.448
			1	99.448
			1	99.448
15/05/2025	09:57:44.092	10		99.448
			10	99.448
			10	99.448
15/05/2025	09:57:29.233	1		99.444
			1	99.444
			1	99.444
15/05/2025	09:57:01.535	4		99.41
			4	99.41
			4	99.41
15/05/2025	09:56:06.329	125		99.402
			125	99.402
			125	99.402
15/05/2025	09:56:02.508	54		99.414
			54	99.414
			54	99.414
15/05/2025	09:55:58.002	11		99.418
			11	99.418
			11	99.418
15/05/2025	09:55:42.693	1		99.428
			1	99.428
			1	99.428
15/05/2025	09:54:59.943	10		99.398
			10	99.398
			10	99.398
15/05/2025	09:54:57.443	1		99.42
			1	99.42
			1	99.42
15/05/2025	09:54:52.142	10		99.422
			10	99.422
			10	99.422
15/05/2025	09:54:49.159	6		99.422
			6	99.422
			6	99.422
15/05/2025	09:53:34.243	2		99.436
			2	99.436
			2	99.436
15/05/2025	09:53:27.395	3		99.434
			3	99.434
			3	99.434
15/05/2025	09:53:12.198	2		99.46
			2	99.46
			2	99.46
15/05/2025	09:52:22.621	100		99.49
			67	99.49
			33	99.49
			100	99.49
15/05/2025	09:52:11.248	20		99.458
			20	99.458
			20	99.458
15/05/2025	09:52:10.523	22		99.476
			22	99.476
			22	99.476
15/05/2025	09:52:08.334	35		99.456
			35	99.456
			35	99.456
15/05/2025	09:52:02.302	51		99.472
			51	99.472
			51	99.472
15/05/2025	09:51:53.627	15		99.478
			15	99.478
			15	99.478
15/05/2025	09:51:52.348	2		99.498
			2	99.498
			2	99.498
15/05/2025	09:51:35.363	10		99.49
			10	99.49
			10	99.49
15/05/2025	09:51:28.970	50		99.488
			50	99.488
			50	99.488
15/05/2025	09:50:54.565	1		99.504
			1	99.504
			1	99.504
15/05/2025	09:50:50.784	41		99.502
			41	99.502
			41	99.502
15/05/2025	09:50:34.918	500		99.50
			500	99.50
			500	99.50
15/05/2025	09:50:04.007	60		99.482
			60	99.482
			60	99.482
15/05/2025	09:49:59.828	15		99.498
			15	99.498
			15	99.498
15/05/2025	09:49:50.588	21		99.488
			21	99.488
			21	99.488
15/05/2025	09:49:34.716	1		99.474
			1	99.474
			1	99.474
15/05/2025	09:48:49.137	5		99.454
			5	99.454
			5	99.454
15/05/2025	09:48:31.159	5		99.45
			5	99.45
			5	99.45
15/05/2025	09:48:22.439	10		99.444
			10	99.444
			10	99.444
15/05/2025	09:48:07.431	2		99.468
			2	99.468
			2	99.468
15/05/2025	09:47:52.286	3		99.448
			3	99.448
			3	99.448
15/05/2025	09:47:34.469	6		99.446
			6	99.446
			6	99.446
15/05/2025	09:47:18.756	15		99.474
			15	99.474
			15	99.474
15/05/2025	09:47:02.339	5		99.446
			5	99.446
			5	99.446
15/05/2025	09:46:00.871	34		99.41
			34	99.41
			34	99.41
15/05/2025	09:45:42.248	42		99.406
			42	99.406
			42	99.406
15/05/2025	09:45:33.552	2		99.428
			2	99.428
			2	99.428
15/05/2025	09:45:30.870	10		99.428
			10	99.428
			10	99.428
15/05/2025	09:44:47.304	2		99.426
			2	99.426
			2	99.426
15/05/2025	09:44:34.267	50		99.412
			50	99.412
			50	99.412
15/05/2025	09:44:12.405	10		99.374
			10	99.374
			10	99.374
15/05/2025	09:43:19.330	5		99.404
			5	99.404
			5	99.404
15/05/2025	09:43:10.876	10		99.43
			10	99.43
			10	99.43
15/05/2025	09:42:57.124	10		99.408
			10	99.408
			10	99.408
15/05/2025	09:42:45.351	11		99.426
			11	99.426
			11	99.426
15/05/2025	09:42:38.008	8		99.422
			8	99.422
			8	99.422
15/05/2025	09:42:14.678	23		99.412
			23	99.412
			23	99.412
15/05/2025	09:40:48.005	5		99.402
			5	99.402
			5	99.402
15/05/2025	09:40:40.262	5		99.412
			5	99.412
			5	99.412
15/05/2025	09:40:16.190	150		99.402
			150	99.402
			150	99.402
15/05/2025	09:39:20.262	100		99.442
			100	99.442
			100	99.442
15/05/2025	09:39:17.345	8		99.456
			8	99.456
			8	99.456
15/05/2025	09:38:11.017	100		99.498
			100	99.498
			100	99.498
15/05/2025	09:37:47.219	1		99.46
			1	99.46
			1	99.46
15/05/2025	09:37:01.974	35		99.47
			35	99.47
			35	99.47
15/05/2025	09:36:58.141	20		99.458
			20	99.458
			20	99.458
15/05/2025	09:36:41.478	1		99.458
			1	99.458
			1	99.458
15/05/2025	09:36:40.977	1		99.474
			1	99.474
			1	99.474
15/05/2025	09:36:35.259	3		99.452
			3	99.452
			3	99.452
15/05/2025	09:35:31.601	125		99.478
			125	99.478
			125	99.478
15/05/2025	09:35:00.569	3		99.452
			3	99.452
			3	99.452
15/05/2025	09:34:42.968	11		99.466
			11	99.466
			11	99.466
15/05/2025	09:34:24.102	4		99.486
			2	99.486
			2	99.486
			4	99.486
15/05/2025	09:33:51.601	20		99.472
			20	99.472
			20	99.472
15/05/2025	09:33:46.919	201		99.47
			201	99.47
			201	99.47
15/05/2025	09:33:33.459	10		99.474
			10	99.474
			10	99.474
15/05/2025	09:33:25.364	4		99.458
			4	99.458
			4	99.458
15/05/2025	09:33:02.543	2		99.462
			2	99.462
			2	99.462
15/05/2025	09:32:19.389	1		99.488
			1	99.488
			1	99.488
15/05/2025	09:31:48.100	16		99.472
			16	99.472
			16	99.472
15/05/2025	09:31:44.948	15		99.46
			15	99.46
			15	99.46
15/05/2025	09:31:29.032	25		99.478
			25	99.478
			25	99.478
15/05/2025	09:31:02.647	30		99.456
			30	99.456
			30	99.456
15/05/2025	09:30:56.702	2 489		99.468
			2 489	99.468
			2 489	99.468
15/05/2025	09:30:54.651	13 502		99.468
			13 502	99.468
			13 496	99.468
			6	99.468
15/05/2025	09:30:47.807	971		99.466
			30	99.466
			926	99.466
			15	99.466
			971	99.466
15/05/2025	09:30:08.112	51		99.444
			51	99.444
			51	99.444
15/05/2025	09:29:59.440	51		99.45
			1	99.45
			50	99.45
			50	99.45
			1	99.45
15/05/2025	09:28:30.938	14		99.436
			14	99.436
			14	99.436
15/05/2025	09:28:01.541	1		99.446
			1	99.446
			1	99.446
15/05/2025	09:27:36.072	6		99.456
			6	99.456
			6	99.456
15/05/2025	09:27:33.514	10		99.476
			10	99.476
			10	99.476

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: 99.7201 / Ask: 99.7499
Volume: 10 187
-0.98%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:23:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice