Tradegate Exchange

iShsIII-Core MSCI World U.ETF Acc

2216

2075

105.482

Date	Time	Volume	Order Volume	Price
17/09/2025	18:56:00.545	30		105.482
			30	105.482
			30	105.482
17/09/2025	18:53:33.556	6		105.488
			6	105.488
			6	105.488
17/09/2025	18:53:10.538	1		105.53
			1	105.53
			1	105.53
17/09/2025	18:52:34.590	10		105.528
			10	105.528
			10	105.528
17/09/2025	18:51:59.271	47		105.52
			47	105.52
			47	105.52
17/09/2025	18:50:15.556	3		105.462
			3	105.462
			3	105.462
17/09/2025	18:50:03.981	1		105.486
			1	105.486
			1	105.486
17/09/2025	18:49:24.977	52		105.448
			52	105.448
			52	105.448
17/09/2025	18:48:57.285	133		105.47
			133	105.47
			133	105.47
17/09/2025	18:48:15.058	5		105.442
			5	105.442
			5	105.442
17/09/2025	18:48:03.639	1		105.442
			1	105.442
			1	105.442
17/09/2025	18:47:28.618	4		105.48
			4	105.48
			4	105.48
17/09/2025	18:47:24.338	2		105.476
			2	105.476
			2	105.476
17/09/2025	18:47:18.541	1		105.476
			1	105.476
			1	105.476
17/09/2025	18:46:57.627	8		105.482
			8	105.482
			8	105.482
17/09/2025	18:46:42.769	15		105.474
			15	105.474
			15	105.474
17/09/2025	18:46:40.260	50		105.478
			50	105.478
			50	105.478
17/09/2025	18:46:31.546	17		105.484
			17	105.484
			17	105.484
17/09/2025	18:44:53.135	1		105.54
			1	105.54
			1	105.54
17/09/2025	18:44:51.412	1		105.542
			1	105.542
			1	105.542
17/09/2025	18:44:45.485	55		105.504
			55	105.504
			55	105.504
17/09/2025	18:44:10.719	3		105.51
			3	105.51
			3	105.51
17/09/2025	18:44:00.377	9		105.50
			9	105.50
			9	105.50
17/09/2025	18:43:49.193	10		105.46
			10	105.46
			10	105.46
17/09/2025	18:43:22.128	200		105.498
			200	105.498
			200	105.498
17/09/2025	18:42:50.506	2		105.50
			2	105.50
			2	105.50
17/09/2025	18:42:21.016	5		105.492
			5	105.492
			5	105.492
17/09/2025	18:41:30.472	10		105.432
			10	105.432
			10	105.432
17/09/2025	18:41:07.503	18		105.462
			18	105.462
			18	105.462
17/09/2025	18:40:51.677	1		105.424
			1	105.424
			1	105.424
17/09/2025	18:40:24.016	8		105.426
			8	105.426
			8	105.426
17/09/2025	18:40:13.350	1		105.438
			1	105.438
			1	105.438
17/09/2025	18:40:01.128	185		105.482
			185	105.482
			185	105.482
17/09/2025	18:39:57.230	19		105.48
			19	105.48
			19	105.48
17/09/2025	18:39:57.137	70		105.482
			70	105.482
			70	105.482
17/09/2025	18:39:43.477	5		105.49
			5	105.49
			5	105.49
17/09/2025	18:39:27.302	337		105.50
			5	105.50
			66	105.50
			50	105.50
			20	105.50
			50	105.50
			337	105.50
			142	105.50
			4	105.50
17/09/2025	18:36:15.208	1		105.502
			1	105.502
			1	105.502
17/09/2025	18:35:44.305	3		105.508
			3	105.508
			3	105.508
17/09/2025	18:35:16.508	75		105.51
			75	105.51
			75	105.51
17/09/2025	18:35:11.595	2		105.55
			2	105.55
			2	105.55
17/09/2025	18:34:18.908	52		105.514
			52	105.514
			52	105.514
17/09/2025	18:33:30.829	25		105.56
			25	105.56
			25	105.56
17/09/2025	18:32:38.125	6		105.548
			6	105.548
			6	105.548
17/09/2025	18:32:33.200	20		105.548
			20	105.548
			20	105.548
17/09/2025	18:32:12.297	6		105.552
			6	105.552
			6	105.552
17/09/2025	18:32:01.018	1		105.56
			1	105.56
			1	105.56
17/09/2025	18:31:53.499	7		105.564
			7	105.564
			7	105.564
17/09/2025	18:31:20.574	1		105.518
			1	105.518
			1	105.518
17/09/2025	18:30:51.928	2		105.544
			2	105.544
			2	105.544
17/09/2025	18:30:45.085	1		105.586
			1	105.586
			1	105.586
17/09/2025	18:30:17.759	4		105.534
			4	105.534
			4	105.534
17/09/2025	18:29:27.332	11		105.57
			11	105.57
			11	105.57
17/09/2025	18:29:05.164	1		105.528
			1	105.528
			1	105.528
17/09/2025	18:28:31.743	2		105.56
			2	105.56
			2	105.56
17/09/2025	18:28:11.995	1		105.56
			1	105.56
			1	105.56
17/09/2025	18:28:11.766	1		105.556
			1	105.556
			1	105.556
17/09/2025	18:28:09.410	5		105.516
			5	105.516
			5	105.516
17/09/2025	18:27:49.327	5		105.52
			5	105.52
			5	105.52
17/09/2025	18:26:59.980	1		105.568
			1	105.568
			1	105.568
17/09/2025	18:26:53.088	3		105.518
			3	105.518
			3	105.518
17/09/2025	18:25:47.472	40		105.57
			40	105.57
			40	105.57
17/09/2025	18:25:33.727	12		105.536
			12	105.536
			12	105.536
17/09/2025	18:25:17.086	1		105.536
			1	105.536
			1	105.536
17/09/2025	18:24:55.910	800		105.576
			800	105.576
			800	105.576
17/09/2025	18:24:48.244	1		105.584
			1	105.584
			1	105.584
17/09/2025	18:24:40.752	282		105.58
			282	105.58
			282	105.58
17/09/2025	18:24:36.578	1		105.54
			1	105.54
			1	105.54
17/09/2025	18:23:52.177	10		105.584
			10	105.584
			10	105.584
17/09/2025	18:23:49.402	10		105.584
			10	105.584
			10	105.584
17/09/2025	18:23:23.233	1		105.582
			1	105.582
			1	105.582
17/09/2025	18:22:36.265	1		105.548
			1	105.548
			1	105.548
17/09/2025	18:21:52.312	7		105.594
			7	105.594
			7	105.594
17/09/2025	18:21:51.414	1		105.596
			1	105.596
			1	105.596
17/09/2025	18:21:19.305	3		105.612
			3	105.612
			3	105.612
17/09/2025	18:21:16.742	38		105.612
			38	105.612
			38	105.612
17/09/2025	18:19:55.758	2		105.61
			2	105.61
			2	105.61
17/09/2025	18:19:27.602	16		105.568
			16	105.568
			16	105.568
17/09/2025	18:19:04.599	17		105.56
			17	105.56
			17	105.56
17/09/2025	18:19:03.648	12		105.60
			12	105.60
			10	105.60
			2	105.60
17/09/2025	18:18:06.538	1		105.572
			1	105.572
			1	105.572
17/09/2025	18:17:30.145	50		105.61
			50	105.61
			50	105.61
17/09/2025	18:17:15.979	6		105.646
			6	105.646
			6	105.646
17/09/2025	18:16:48.336	7		105.616
			7	105.616
			7	105.616
17/09/2025	18:16:43.347	15		105.67
			15	105.67
			15	105.67
17/09/2025	18:15:03.372	4		105.652
			4	105.652
			4	105.652
17/09/2025	18:14:56.690	1		105.656
			1	105.656
			1	105.656
17/09/2025	18:14:12.132	3		105.666
			3	105.666
			3	105.666
17/09/2025	18:12:19.408	120		105.626
			120	105.626
			120	105.626
17/09/2025	18:12:08.642	1		105.626
			1	105.626
			1	105.626
17/09/2025	18:12:04.514	1		105.67
			1	105.67
			1	105.67
17/09/2025	18:11:38.053	2		105.658
			2	105.658
			2	105.658
17/09/2025	18:11:27.271	26		105.626
			26	105.626
			26	105.626
17/09/2025	18:11:16.717	20		105.67
			20	105.67
			20	105.67
17/09/2025	18:11:10.694	4		105.666
			4	105.666
			4	105.666
17/09/2025	18:09:29.260	4		105.652
			4	105.652
			4	105.652
17/09/2025	18:09:28.467	22		105.652
			22	105.652
			22	105.652
17/09/2025	18:09:22.888	2		105.65
			2	105.65
			2	105.65
17/09/2025	18:09:21.588	30		105.652
			30	105.652
			30	105.652
17/09/2025	18:09:21.311	1		105.696
			1	105.696
			1	105.696
17/09/2025	18:06:53.808	5		105.696
			5	105.696
			5	105.696
17/09/2025	18:05:55.792	180		105.668
			180	105.668
			180	105.668
17/09/2025	18:05:55.539	30		105.708
			30	105.708
			30	105.708
17/09/2025	18:05:48.688	2		105.678
			2	105.678
			2	105.678
17/09/2025	18:04:20.009	2		105.65
			2	105.65
			2	105.65
17/09/2025	18:03:58.141	90		105.69
			90	105.69
			90	105.69
17/09/2025	18:03:27.353	6		105.646
			6	105.646
			6	105.646
17/09/2025	18:02:05.282	1		105.67
			1	105.67
			1	105.67
17/09/2025	18:01:29.108	100		105.706
			100	105.706
			100	105.706
17/09/2025	18:01:22.119	18		105.71
			18	105.71
			18	105.71
17/09/2025	18:00:13.647	100		105.714
			100	105.714
			100	105.714
17/09/2025	18:00:07.363	13		105.716
			13	105.716
			13	105.716
17/09/2025	17:59:33.548	10		105.666
			10	105.666
			10	105.666
17/09/2025	17:59:05.122	2		105.694
			2	105.694
			2	105.694
17/09/2025	17:59:02.450	113		105.648
			113	105.648
			113	105.648
17/09/2025	17:58:35.531	5		105.696
			5	105.696
			5	105.696
17/09/2025	17:57:49.971	40		105.704
			40	105.704
			40	105.704
17/09/2025	17:57:45.243	5		105.66
			5	105.66
			5	105.66
17/09/2025	17:57:44.483	5		105.702
			5	105.702
			5	105.702
17/09/2025	17:57:05.067	6		105.656
			6	105.656
			6	105.656
17/09/2025	17:57:02.758	3		105.65
			3	105.65
			3	105.65
17/09/2025	17:56:43.142	1		105.70
			1	105.70
			1	105.70
17/09/2025	17:56:02.551	2		105.688
			2	105.688
			2	105.688
17/09/2025	17:55:57.862	3		105.65
			3	105.65
			3	105.65
17/09/2025	17:55:31.704	3		105.682
			3	105.682
			3	105.682
17/09/2025	17:55:24.453	15		105.638
			15	105.638
			15	105.638
17/09/2025	17:54:58.332	19		105.628
			19	105.628
			19	105.628
17/09/2025	17:54:41.683	15		105.664
			15	105.664
			15	105.664
17/09/2025	17:54:18.528	1		105.668
			1	105.668
			1	105.668
17/09/2025	17:53:55.826	6		105.634
			6	105.634
			6	105.634
17/09/2025	17:53:41.221	5		105.644
			5	105.644
			5	105.644
17/09/2025	17:53:19.965	1		105.686
			1	105.686
			1	105.686
17/09/2025	17:52:57.741	2		105.64
			2	105.64
			2	105.64
17/09/2025	17:52:07.049	5		105.61
			5	105.61
			5	105.61
17/09/2025	17:51:52.032	42		105.602
			42	105.602
			42	105.602
17/09/2025	17:50:46.187	1		105.63
			1	105.63
			1	105.63
17/09/2025	17:50:32.464	100		105.624
			100	105.624
			100	105.624
17/09/2025	17:48:54.702	2		105.626
			2	105.626
			2	105.626
17/09/2025	17:48:24.372	1		105.632
			1	105.632
			1	105.632
17/09/2025	17:47:33.684	10		105.63
			10	105.63
			10	105.63
17/09/2025	17:46:04.819	1		105.704
			1	105.704
			1	105.704
17/09/2025	17:43:28.703	23		105.604
			23	105.604
			23	105.604
17/09/2025	17:42:35.157	3		105.626
			3	105.626
			3	105.626
17/09/2025	17:42:30.213	14		105.594
			14	105.594
			14	105.594
17/09/2025	17:42:29.045	2		105.636
			2	105.636
			2	105.636
17/09/2025	17:42:19.031	1		105.64
			1	105.64
			1	105.64
17/09/2025	17:42:17.734	9		105.598
			9	105.598
			9	105.598
17/09/2025	17:41:59.700	1		105.636
			1	105.636
			1	105.636
17/09/2025	17:41:24.598	3		105.59
			3	105.59
			3	105.59
17/09/2025	17:41:24.327	35		105.626
			35	105.626
			35	105.626
17/09/2025	17:40:47.665	1		105.64
			1	105.64
			1	105.64
17/09/2025	17:39:42.068	1		105.642
			1	105.642
			1	105.642
17/09/2025	17:39:27.357	4		105.644
			4	105.644
			4	105.644
17/09/2025	17:38:35.910	150		105.654
			150	105.654
			150	105.654
17/09/2025	17:38:00.645	31		105.624
			31	105.624
			31	105.624
17/09/2025	17:37:46.868	15		105.664
			15	105.664
			15	105.664
17/09/2025	17:37:39.915	20		105.672
			20	105.672
			20	105.672
17/09/2025	17:37:17.311	10		105.638
			10	105.638
			10	105.638
17/09/2025	17:36:19.386	40		105.686
			40	105.686
			40	105.686
17/09/2025	17:35:57.187	2		105.648
			2	105.648
			2	105.648
17/09/2025	17:35:45.201	5		105.68
			5	105.68
			5	105.68
17/09/2025	17:35:42.394	1		105.682
			1	105.682
			1	105.682
17/09/2025	17:34:58.536	3		105.638
			3	105.638
			3	105.638
17/09/2025	17:34:49.949	5		105.636
			5	105.636
			5	105.636
17/09/2025	17:34:36.808	1		105.674
			1	105.674
			1	105.674
17/09/2025	17:34:24.221	1		105.672
			1	105.672
			1	105.672
17/09/2025	17:33:41.753	1		105.662
			1	105.662
			1	105.662
17/09/2025	17:33:16.327	80		105.642
			80	105.642
			80	105.642
17/09/2025	17:33:02.338	3		105.636
			3	105.636
			3	105.636
17/09/2025	17:32:35.644	4		105.638
			4	105.638
			4	105.638
17/09/2025	17:32:31.115	35		105.63
			35	105.63
			35	105.63
17/09/2025	17:31:45.556	47		105.63
			47	105.63
			47	105.63
17/09/2025	17:31:39.452	5		105.628
			5	105.628
			5	105.628
17/09/2025	17:31:35.091	525		105.632
			525	105.632
			525	105.632
17/09/2025	17:30:41.552	10		105.634
			10	105.634
			10	105.634
17/09/2025	17:30:10.087	75		105.586
			75	105.586
			75	105.586
17/09/2025	17:29:51.815	1		105.592
			1	105.592
			1	105.592
17/09/2025	17:29:43.567	1		105.604
			1	105.604
			1	105.604
17/09/2025	17:29:28.614	3		105.592
			3	105.592
			3	105.592
17/09/2025	17:29:13.906	1		105.608
			1	105.608
			1	105.608
17/09/2025	17:29:08.475	1		105.624
			1	105.624
			1	105.624
17/09/2025	17:29:07.867	15		105.614
			15	105.614
			15	105.614
17/09/2025	17:28:53.154	19		105.60
			9	105.60
			19	105.60
			10	105.60
17/09/2025	17:28:26.749	24		105.602
			24	105.602
			24	105.602
17/09/2025	17:26:47.120	19		105.622
			19	105.622
			19	105.622
17/09/2025	17:26:17.727	18		105.626
			18	105.626
			18	105.626
17/09/2025	17:26:10.748	1		105.638
			1	105.638
			1	105.638
17/09/2025	17:26:09.632	2		105.638
			2	105.638
			2	105.638
17/09/2025	17:25:58.772	1		105.654
			1	105.654
			1	105.654
17/09/2025	17:25:58.170	2		105.654
			2	105.654
			2	105.654
17/09/2025	17:24:57.052	48		105.642
			48	105.642
			48	105.642
17/09/2025	17:24:12.198	14		105.654
			14	105.654
			14	105.654
17/09/2025	17:24:09.516	94		105.658
			94	105.658
			94	105.658
17/09/2025	17:24:01.638	40		105.636
			40	105.636
			40	105.636
17/09/2025	17:22:31.576	48		105.66
			48	105.66
			48	105.66
17/09/2025	17:22:02.130	14		105.652
			14	105.652
			14	105.652
17/09/2025	17:21:46.216	15		105.652
			15	105.652
			15	105.652
17/09/2025	17:21:06.561	2		105.662
			2	105.662
			2	105.662
17/09/2025	17:20:54.955	10		105.662
			10	105.662
			10	105.662
17/09/2025	17:20:37.460	5		105.662
			5	105.662
			5	105.662
17/09/2025	17:20:05.737	26		105.678
			26	105.678
			26	105.678
17/09/2025	17:20:03.474	3		105.662
			3	105.662
			3	105.662
17/09/2025	17:19:38.946	1		105.662
			1	105.662
			1	105.662
17/09/2025	17:18:37.832	3		105.684
			3	105.684
			3	105.684
17/09/2025	17:18:15.833	8		105.682
			8	105.682
			8	105.682
17/09/2025	17:18:14.422	5		105.698
			5	105.698
			5	105.698
17/09/2025	17:18:08.221	1		105.694
			1	105.694
			1	105.694
17/09/2025	17:18:05.421	7		105.666
			7	105.666
			7	105.666
17/09/2025	17:17:33.330	19		105.684
			19	105.684
			19	105.684
17/09/2025	17:16:35.417	7		105.672
			7	105.672
			7	105.672
17/09/2025	17:16:30.473	2		105.688
			2	105.688
			2	105.688
17/09/2025	17:16:22.520	10		105.688
			10	105.688
			10	105.688
17/09/2025	17:16:18.573	30		105.688
			30	105.688
			30	105.688
17/09/2025	17:16:16.082	3		105.666
			3	105.666
			3	105.666
17/09/2025	17:16:15.021	3		105.678
			3	105.678
			3	105.678
17/09/2025	17:15:57.669	1		105.668
			1	105.668
			1	105.668
17/09/2025	17:15:17.212	3		105.664
			3	105.664
			3	105.664
17/09/2025	17:15:15.640	500		105.664
			500	105.664
			500	105.664
17/09/2025	17:14:15.682	19		105.658
			19	105.658
			19	105.658
17/09/2025	17:14:04.603	9		105.654
			9	105.654
			9	105.654
17/09/2025	17:13:40.937	1		105.664
			1	105.664
			1	105.664
17/09/2025	17:13:25.159	8		105.658
			8	105.658
			8	105.658
17/09/2025	17:13:08.126	15		105.636
			15	105.636
			15	105.636
17/09/2025	17:12:33.824	100		105.616
			100	105.616
			100	105.616
17/09/2025	17:11:39.717	23		105.634
			23	105.634
			23	105.634
17/09/2025	17:11:13.763	10		105.624
			10	105.624
			10	105.624
17/09/2025	17:11:13.410	9		105.624
			9	105.624
			9	105.624
17/09/2025	17:10:35.318	10		105.616
			10	105.616
			10	105.616
17/09/2025	17:10:32.378	50		105.628
			50	105.628
			50	105.628
17/09/2025	17:09:58.860	200		105.622
			200	105.622
			200	105.622
17/09/2025	17:09:18.508	24		105.628
			24	105.628
			24	105.628
17/09/2025	17:09:17.518	1		105.622
			1	105.622
			1	105.622
17/09/2025	17:09:13.630	2		105.628
			2	105.628
			2	105.628
17/09/2025	17:09:03.055	4		105.644
			4	105.644
			4	105.644
17/09/2025	17:08:53.869	1		105.634
			1	105.634
			1	105.634
17/09/2025	17:08:28.935	1		105.632
			1	105.632
			1	105.632
17/09/2025	17:07:46.371	1		105.648
			1	105.648
			1	105.648
17/09/2025	17:07:37.098	94		105.644
			94	105.644
			94	105.644
17/09/2025	17:07:16.362	9		105.648
			9	105.648
			9	105.648
17/09/2025	17:07:15.589	5		105.636
			5	105.636
			5	105.636
17/09/2025	17:06:46.217	3		105.648
			3	105.648
			3	105.648
17/09/2025	17:06:11.713	20		105.638
			20	105.638
			20	105.638
17/09/2025	17:06:09.334	2		105.632
			2	105.632
			2	105.632
17/09/2025	17:05:48.832	1		105.654
			1	105.654
			1	105.654
17/09/2025	17:04:37.955	1		105.642
			1	105.642
			1	105.642
17/09/2025	17:04:18.884	8		105.648
			8	105.648
			8	105.648
17/09/2025	17:04:09.755	2		105.654
			2	105.654
			2	105.654
17/09/2025	17:03:50.042	20		105.646
			20	105.646
			20	105.646
17/09/2025	17:03:26.582	47		105.664
			47	105.664
			47	105.664
17/09/2025	17:02:54.219	26		105.644
			26	105.644
			26	105.644
17/09/2025	17:01:51.013	1		105.636
			1	105.636
			1	105.636
17/09/2025	17:01:48.558	11		105.636
			11	105.636
			11	105.636
17/09/2025	17:01:47.966	110		105.636
			110	105.636
			110	105.636
17/09/2025	17:01:33.812	95		105.636
			90	105.636
			5	105.636
			95	105.636
17/09/2025	17:01:01.194	97		105.652
			97	105.652
			97	105.652
17/09/2025	17:00:52.263	6		105.652
			6	105.652
			6	105.652
17/09/2025	17:00:42.902	1		105.674
			1	105.674
			1	105.674
17/09/2025	17:00:09.899	1		105.668
			1	105.668
			1	105.668
17/09/2025	17:00:01.039	2		105.668
			2	105.668
			2	105.668
17/09/2025	17:00:00.689	94		105.668
			94	105.668
			94	105.668
17/09/2025	16:59:36.661	7		105.646
			7	105.646
			7	105.646
17/09/2025	16:59:25.267	18		105.642
			18	105.642
			18	105.642
17/09/2025	16:57:49.191	10		105.668
			10	105.668
			10	105.668
17/09/2025	16:57:27.451	5		105.646
			5	105.646
			5	105.646
17/09/2025	16:57:12.504	141		105.664
			141	105.664
			141	105.664
17/09/2025	16:57:04.124	2		105.668
			2	105.668
			2	105.668
17/09/2025	16:56:24.286	20		105.646
			20	105.646
			20	105.646
17/09/2025	16:56:22.950	2		105.656
			2	105.656
			2	105.656
17/09/2025	16:55:45.004	2		105.686
			2	105.686
			2	105.686
17/09/2025	16:55:02.346	2		105.678
			2	105.678
			2	105.678
17/09/2025	16:54:49.969	10		105.656
			10	105.656
			10	105.656
17/09/2025	16:54:35.042	48		105.656
			48	105.656
			48	105.656
17/09/2025	16:53:52.929	94		105.654
			94	105.654
			94	105.654
17/09/2025	16:53:37.231	1		105.654
			1	105.654
			1	105.654
17/09/2025	16:53:31.108	4		105.632
			4	105.632
			4	105.632
17/09/2025	16:53:23.548	1		105.632
			1	105.632
			1	105.632
17/09/2025	16:53:12.296	2		105.654
			2	105.654
			2	105.654
17/09/2025	16:52:46.936	18		105.654
			18	105.654
			18	105.654
17/09/2025	16:52:46.404	15		105.654
			15	105.654
			15	105.654
17/09/2025	16:52:31.909	185		105.648
			185	105.648
			185	105.648
17/09/2025	16:52:01.772	2		105.652
			2	105.652
			2	105.652
17/09/2025	16:51:47.603	54		105.654
			54	105.654
			54	105.654
17/09/2025	16:51:41.924	1		105.638
			1	105.638
			1	105.638
17/09/2025	16:51:19.335	4		105.644
			4	105.644
			4	105.644
17/09/2025	16:51:16.466	4		105.632
			4	105.632
			4	105.632
17/09/2025	16:51:11.208	1		105.636
			1	105.636
			1	105.636
17/09/2025	16:51:06.819	4		105.648
			4	105.648
			4	105.648
17/09/2025	16:51:04.398	1		105.648
			1	105.648
			1	105.648
17/09/2025	16:50:42.403	4		105.642
			4	105.642
			4	105.642
17/09/2025	16:49:59.759	6		105.632
			6	105.632
			6	105.632
17/09/2025	16:48:49.918	1		105.664
			1	105.664
			1	105.664
17/09/2025	16:48:19.641	1		105.668
			1	105.668
			1	105.668
17/09/2025	16:48:07.316	2		105.674
			2	105.674
			2	105.674
17/09/2025	16:47:32.353	32		105.662
			32	105.662
			32	105.662
17/09/2025	16:47:17.623	13		105.668
			13	105.668
			13	105.668
17/09/2025	16:47:07.138	10		105.646
			10	105.646
			10	105.646
17/09/2025	16:46:51.994	95		105.646
			95	105.646
			95	105.646
17/09/2025	16:46:41.787	3 180		105.646
			3 180	105.646
			3 180	105.646
17/09/2025	16:45:55.876	155		105.648
			155	105.648
			155	105.648
17/09/2025	16:45:54.261	606		105.654
			606	105.654
			606	105.654
17/09/2025	16:44:53.974	1		105.658
			1	105.658
			1	105.658
17/09/2025	16:44:02.161	3		105.646
			3	105.646
			3	105.646
17/09/2025	16:43:57.134	1		105.664
			1	105.664
			1	105.664
17/09/2025	16:43:54.057	1		105.642
			1	105.642
			1	105.642
17/09/2025	16:43:32.977	24		105.654
			24	105.654
			24	105.654
17/09/2025	16:43:23.744	3		105.658
			3	105.658
			3	105.658
17/09/2025	16:43:05.955	5		105.654
			5	105.654
			5	105.654
17/09/2025	16:42:44.295	12		105.658
			12	105.658
			12	105.658
17/09/2025	16:42:18.514	58		105.642
			58	105.642
			58	105.642
17/09/2025	16:42:12.191	5		105.668
			5	105.668
			5	105.668
17/09/2025	16:42:07.863	5		105.668
			5	105.668
			5	105.668
17/09/2025	16:41:56.959	35		105.646
			35	105.646
			35	105.646
17/09/2025	16:39:58.248	4		105.664
			4	105.664
			4	105.664
17/09/2025	16:39:57.691	5		105.664
			5	105.664
			5	105.664
17/09/2025	16:39:29.703	45		105.654
			45	105.654
			45	105.654
17/09/2025	16:39:11.481	12		105.632
			12	105.632
			12	105.632
17/09/2025	16:39:03.143	70		105.632
			70	105.632
			70	105.632
17/09/2025	16:37:17.853	10		105.616
			10	105.616
			10	105.616
17/09/2025	16:36:54.957	1		105.634
			1	105.634
			1	105.634
17/09/2025	16:35:30.868	10		105.638
			10	105.638
			10	105.638
17/09/2025	16:35:00.658	5		105.626
			5	105.626
			5	105.626
17/09/2025	16:34:38.167	10		105.658
			10	105.658
			10	105.658
17/09/2025	16:34:27.739	1		105.646
			1	105.646
			1	105.646
17/09/2025	16:34:22.361	10		105.642
			10	105.642
			10	105.642
17/09/2025	16:34:16.477	1		105.646
			1	105.646
			1	105.646
17/09/2025	16:34:09.168	123		105.664
			123	105.664
			123	105.664
17/09/2025	16:33:51.791	1		105.646
			1	105.646
			1	105.646
17/09/2025	16:33:33.006	180		105.648
			180	105.648
			180	105.648
17/09/2025	16:33:15.776	1		105.648
			1	105.648
			1	105.648
17/09/2025	16:33:04.571	1 420		105.648
			1 420	105.648
			1 420	105.648
17/09/2025	16:32:56.561	3		105.632
			3	105.632
			3	105.632

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: 106.5193 / Ask: 106.6367
Volume: 30 033
-0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 18:57:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice