Tradegate Exchange

Xtr.(IE) - MSCI World 1C

395

355

109,5036

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	21:58:48,306	228		109,5036
			60	109,5036
			228	109,5036
			168	109,5036
14/05/2025	21:55:14,048	1		109,5703
			1	109,5703
			1	109,5703
14/05/2025	21:41:48,084	100		109,3476
			100	109,3476
			100	109,3476
14/05/2025	21:37:14,345	275		109,3524
			275	109,3524
			275	109,3524
14/05/2025	21:34:50,208	20		109,1112
			2	109,1112
			18	109,1112
			20	109,1112
14/05/2025	21:23:53,114	344		109,3217
			344	109,3217
			344	109,3217
14/05/2025	21:23:42,890	3		109,1075
			3	109,1075
			3	109,1075
14/05/2025	21:23:35,057	32		109,3549
			32	109,3549
			32	109,3549
14/05/2025	21:23:15,617	3		109,3621
			3	109,3621
			3	109,3621
14/05/2025	21:21:29,038	27		109,3686
			27	109,3686
			27	109,3686
14/05/2025	21:21:24,904	250		109,3851
			250	109,3851
			250	109,3851
14/05/2025	21:12:36,704	9		109,2031
			9	109,2031
			9	109,2031
14/05/2025	21:10:34,756	45		109,4668
			45	109,4668
			45	109,4668
14/05/2025	21:10:13,691	300		109,4242
			300	109,4242
			300	109,4242
14/05/2025	20:59:57,415	3		109,1891
			3	109,1891
			3	109,1891
14/05/2025	20:54:45,355	19		109,4128
			19	109,4128
			19	109,4128
14/05/2025	20:48:05,004	10		109,3963
			10	109,3963
			10	109,3963
14/05/2025	20:41:57,300	9		109,4357
			9	109,4357
			9	109,4357
14/05/2025	20:37:42,467	4		109,4572
			4	109,4572
			4	109,4572
14/05/2025	20:36:33,642	14		109,2291
			14	109,2291
			14	109,2291
14/05/2025	20:36:32,503	75		109,4589
			64	109,4589
			75	109,4589
			11	109,4589
14/05/2025	20:29:30,542	31		109,0906
			31	109,0906
			31	109,0906
14/05/2025	20:22:24,070	36		109,3482
			36	109,3482
			36	109,3482
14/05/2025	20:17:01,576	33		109,1159
			33	109,1159
			33	109,1159
14/05/2025	20:16:54,862	32		109,1184
			32	109,1184
			32	109,1184
14/05/2025	20:14:50,647	10		109,3641
			10	109,3641
			10	109,3641
14/05/2025	20:07:03,247	76		109,1252
			76	109,1252
			76	109,1252
14/05/2025	20:02:41,454	29		109,265
			29	109,265
			29	109,265
14/05/2025	20:01:37,289	29		109,2771
			29	109,2771
			29	109,2771
14/05/2025	19:54:12,662	85		109,0476
			85	109,0476
			85	109,0476
14/05/2025	19:53:18,419	1 000		109,315
			1 000	109,315
			1 000	109,315
14/05/2025	19:52:56,444	17		109,0856
			17	109,0856
			17	109,0856
14/05/2025	19:49:58,578	45		109,2261
			45	109,2261
			45	109,2261
14/05/2025	19:48:18,353	30		108,98
			30	108,98
			30	108,98
14/05/2025	19:47:35,121	137		109,2133
			137	109,2133
			137	109,2133
14/05/2025	19:44:36,916	9		109,2159
			9	109,2159
			9	109,2159
14/05/2025	19:36:24,882	25		109,114
			25	109,114
			25	109,114
14/05/2025	19:34:42,897	20		109,0606
			20	109,0606
			20	109,0606
14/05/2025	19:31:22,657	36		109,044
			36	109,044
			36	109,044
14/05/2025	19:27:07,727	40		108,7094
			40	108,7094
			40	108,7094
14/05/2025	19:21:34,705	100		108,99
			100	108,99
			100	108,99
14/05/2025	19:20:23,831	2		109,0882
			2	109,0882
			2	109,0882
14/05/2025	19:12:28,932	3		109,0113
			3	109,0113
			3	109,0113
14/05/2025	19:10:13,759	9		109,2669
			9	109,2669
			9	109,2669
14/05/2025	19:10:03,241	1		109,0627
			1	109,0627
			1	109,0627
14/05/2025	19:07:31,437	3		109,222
			3	109,222
			3	109,222
14/05/2025	19:04:53,960	46		109,235
			46	109,235
			46	109,235
14/05/2025	19:03:39,201	1		109,2402
			1	109,2402
			1	109,2402
14/05/2025	19:00:55,464	137		109,2824
			137	109,2824
			137	109,2824
14/05/2025	19:00:44,108	7		109,2831
			7	109,2831
			7	109,2831
14/05/2025	19:00:28,152	40		109,2758
			40	109,2758
			40	109,2758
14/05/2025	18:57:36,777	3		109,0536
			3	109,0536
			3	109,0536
14/05/2025	18:54:40,946	15		109,2849
			15	109,2849
			15	109,2849
14/05/2025	18:53:16,470	6		109,009
			6	109,009
			2	109,009
			4	109,009
14/05/2025	18:51:17,888	65		109,2689
			65	109,2689
			65	109,2689
14/05/2025	18:47:10,338	5		109,1228
			5	109,1228
			5	109,1228
14/05/2025	18:46:42,699	3		109,3774
			3	109,3774
			3	109,3774
14/05/2025	18:39:36,227	4		109,1838
			4	109,1838
			4	109,1838
14/05/2025	18:35:13,975	91		109,3244
			91	109,3244
			91	109,3244
14/05/2025	18:31:09,938	24		109,2908
			24	109,2908
			24	109,2908
14/05/2025	18:28:08,669	109		109,0311
			109	109,0311
			109	109,0311
14/05/2025	18:26:17,273	125		109,2535
			125	109,2535
			125	109,2535
14/05/2025	18:24:46,772	3		109,2318
			3	109,2318
			3	109,2318
14/05/2025	18:20:31,408	100		108,9701
			100	108,9701
			100	108,9701
14/05/2025	18:17:13,241	44		109,0196
			44	109,0196
			44	109,0196
14/05/2025	18:14:19,201	20		109,2264
			20	109,2264
			20	109,2264
14/05/2025	18:03:06,142	22		109,2481
			22	109,2481
			22	109,2481
14/05/2025	17:59:57,022	5		109,2437
			5	109,2437
			5	109,2437
14/05/2025	17:47:27,412	6		109,3006
			6	109,3006
			6	109,3006
14/05/2025	17:46:38,431	10		109,282
			10	109,282
			10	109,282
14/05/2025	17:46:19,072	40		109,2784
			40	109,2784
			40	109,2784
14/05/2025	17:44:12,450	86		109,3068
			86	109,3068
			86	109,3068
14/05/2025	17:42:38,519	770		109,0688
			770	109,0688
			770	109,0688
14/05/2025	17:39:45,524	10		109,3031
			10	109,3031
			10	109,3031
14/05/2025	17:36:32,867	20		109,0472
			20	109,0472
			20	109,0472
14/05/2025	17:35:33,686	140		109,0102
			140	109,0102
			140	109,0102
14/05/2025	17:29:43,793	20		109,0901
			20	109,0901
			20	109,0901
14/05/2025	17:26:09,226	11		109,1199
			11	109,1199
			11	109,1199
14/05/2025	17:25:44,580	30		109,1449
			30	109,1449
			30	109,1449
14/05/2025	17:17:44,025	18		108,9999
			18	108,9999
			18	108,9999
14/05/2025	17:14:08,603	69		108,9849
			69	108,9849
			69	108,9849
14/05/2025	17:12:15,051	150		108,9099
			150	108,9099
			150	108,9099
14/05/2025	17:08:08,464	13		108,8649
			13	108,8649
			13	108,8649
14/05/2025	17:05:51,641	1 300		108,8001
			1 300	108,8001
			1 300	108,8001
14/05/2025	17:04:44,008	32		108,85
			32	108,85
			32	108,85
14/05/2025	17:03:18,085	4		108,9599
			4	108,9599
			4	108,9599
14/05/2025	16:58:14,428	46		109,05
			46	109,05
			46	109,05
14/05/2025	16:47:47,392	293		108,9649
			293	108,9649
			293	108,9649
14/05/2025	16:47:32,167	9		108,9401
			9	108,9401
			9	108,9401
14/05/2025	16:45:36,587	4		108,9949
			4	108,9949
			4	108,9949
14/05/2025	16:44:33,615	90		108,9949
			90	108,9949
			90	108,9949
14/05/2025	16:43:41,562	68		109,0199
			68	109,0199
			68	109,0199
14/05/2025	16:42:56,701	30		109,0099
			30	109,0099
			30	109,0099
14/05/2025	16:42:37,399	200		109,00
			200	109,00
			200	109,00
14/05/2025	16:39:48,295	10		109,0601
			10	109,0601
			10	109,0601
14/05/2025	16:36:29,532	5		109,1499
			5	109,1499
			5	109,1499
14/05/2025	16:32:44,828	4		109,1899
			4	109,1899
			4	109,1899
14/05/2025	16:31:45,660	37		109,1149
			37	109,1149
			37	109,1149
14/05/2025	16:30:24,288	10		109,0601
			10	109,0601
			10	109,0601
14/05/2025	16:27:03,694	8		109,0901
			8	109,0901
			8	109,0901
14/05/2025	16:22:09,020	41		109,0399
			41	109,0399
			41	109,0399
14/05/2025	16:22:06,565	200		109,0399
			200	109,0399
			200	109,0399
14/05/2025	16:21:32,178	5		109,0199
			5	109,0199
			5	109,0199
14/05/2025	16:20:56,828	45		109,0499
			45	109,0499
			45	109,0499
14/05/2025	16:20:35,851	18		109,0299
			18	109,0299
			18	109,0299
14/05/2025	16:20:14,020	50		109,0549
			50	109,0549
			50	109,0549
14/05/2025	16:19:36,605	6		108,9951
			6	108,9951
			6	108,9951
14/05/2025	16:15:06,083	30		109,00
			30	109,00
			30	109,00
14/05/2025	16:13:03,745	23		108,9951
			23	108,9951
			23	108,9951
14/05/2025	16:12:26,648	9		108,9999
			9	108,9999
			9	108,9999
14/05/2025	16:07:52,654	123		109,0151
			123	109,0151
			123	109,0151
14/05/2025	16:06:14,089	30		109,01
			30	109,01
			30	109,01
14/05/2025	16:05:46,052	90		109,1049
			90	109,1049
			90	109,1049
14/05/2025	16:02:45,405	200		109,0401
			200	109,0401
			200	109,0401
14/05/2025	16:00:42,076	46		109,0449
			46	109,0449
			46	109,0449
14/05/2025	16:00:06,866	1		109,0449
			1	109,0449
			1	109,0449
14/05/2025	15:58:32,505	7		108,9401
			7	108,9401
			7	108,9401
14/05/2025	15:56:27,470	46		108,8749
			46	108,8749
			46	108,8749
14/05/2025	15:52:03,315	50		108,9349
			50	108,9349
			50	108,9349
14/05/2025	15:50:14,935	27		108,8099
			27	108,8099
			27	108,8099
14/05/2025	15:49:38,312	100		108,8599
			100	108,8599
			100	108,8599
14/05/2025	15:46:39,688	24		108,9201
			24	108,9201
			24	108,9201
14/05/2025	15:45:33,106	1		108,9051
			1	108,9051
			1	108,9051
14/05/2025	15:44:50,973	16		109,00
			16	109,00
			16	109,00
14/05/2025	15:42:02,207	12		109,0201
			12	109,0201
			12	109,0201
14/05/2025	15:41:35,285	4		109,0699
			4	109,0699
			4	109,0699
14/05/2025	15:40:26,829	36		109,0601
			36	109,0601
			36	109,0601
14/05/2025	15:37:15,903	27		109,1701
			27	109,1701
			27	109,1701
14/05/2025	15:36:15,318	2		109,1851
			2	109,1851
			2	109,1851
14/05/2025	15:32:28,435	74		109,1001
			74	109,1001
			74	109,1001
14/05/2025	15:27:54,678	9		109,1149
			9	109,1149
			9	109,1149
14/05/2025	15:25:33,721	3		109,1499
			3	109,1499
			3	109,1499
14/05/2025	15:25:28,362	13		109,1549
			13	109,1549
			13	109,1549
14/05/2025	15:16:45,727	1		109,2699
			1	109,2699
			1	109,2699
14/05/2025	15:14:30,899	87		109,2201
			87	109,2201
			87	109,2201
14/05/2025	15:12:56,954	91		109,2299
			91	109,2299
			91	109,2299
14/05/2025	15:11:05,166	19		109,1601
			19	109,1601
			19	109,1601
14/05/2025	15:09:13,956	1		109,1051
			1	109,1051
			1	109,1051
14/05/2025	15:05:59,326	12		109,1101
			12	109,1101
			12	109,1101
14/05/2025	15:02:32,632	92		109,1101
			92	109,1101
			92	109,1101
14/05/2025	15:02:21,294	20		109,0901
			20	109,0901
			20	109,0901
14/05/2025	14:58:46,766	2		109,1799
			2	109,1799
			2	109,1799
14/05/2025	14:58:09,785	2		109,1699
			2	109,1699
			2	109,1699
14/05/2025	14:57:35,915	2		109,1499
			2	109,1499
			2	109,1499
14/05/2025	14:57:02,226	2		109,1299
			2	109,1299
			2	109,1299
14/05/2025	14:48:35,521	15		109,0799
			15	109,0799
			15	109,0799
14/05/2025	14:46:41,132	5		109,1249
			5	109,1249
			5	109,1249
14/05/2025	14:43:12,469	9		109,1401
			9	109,1401
			9	109,1401
14/05/2025	14:42:05,160	94		109,1101
			94	109,1101
			94	109,1101
14/05/2025	14:41:49,009	10		109,1499
			10	109,1499
			10	109,1499
14/05/2025	14:39:00,816	228		109,1799
			228	109,1799
			228	109,1799
14/05/2025	14:37:45,194	33		109,1901
			33	109,1901
			33	109,1901
14/05/2025	14:31:23,278	1		109,1901
			1	109,1901
			1	109,1901
14/05/2025	14:29:35,071	90		109,2299
			90	109,2299
			90	109,2299
14/05/2025	14:29:29,680	8		109,2299
			8	109,2299
			8	109,2299
14/05/2025	14:27:27,382	4		109,2449
			4	109,2449
			4	109,2449
14/05/2025	14:27:16,692	5		109,2449
			5	109,2449
			5	109,2449
14/05/2025	14:23:41,113	91		109,2599
			91	109,2599
			91	109,2599
14/05/2025	14:23:16,531	6		109,2549
			6	109,2549
			6	109,2549
14/05/2025	14:21:46,449	6		109,2749
			6	109,2749
			6	109,2749
14/05/2025	14:15:50,785	1		109,2599
			1	109,2599
			1	109,2599
14/05/2025	14:15:12,016	1		109,2401
			1	109,2401
			1	109,2401
14/05/2025	14:12:20,493	40		109,2899
			40	109,2899
			40	109,2899
14/05/2025	14:11:50,840	30		109,2899
			30	109,2899
			30	109,2899
14/05/2025	14:11:42,223	300		109,3049
			300	109,3049
			300	109,3049
14/05/2025	14:04:24,005	91		109,1549
			91	109,1549
			91	109,1549
14/05/2025	14:03:59,291	300		109,1449
			300	109,1449
			300	109,1449
14/05/2025	13:56:48,360	1		109,1651
			1	109,1651
			1	109,1651
14/05/2025	13:55:30,507	9		109,1999
			9	109,1999
			9	109,1999
14/05/2025	13:52:47,566	4		109,1851
			4	109,1851
			4	109,1851
14/05/2025	13:52:29,926	128		109,2099
			128	109,2099
			128	109,2099
14/05/2025	13:50:38,671	15		109,1501
			15	109,1501
			15	109,1501
14/05/2025	13:50:26,623	26		109,1501
			26	109,1501
			26	109,1501
14/05/2025	13:50:07,770	47		109,1451
			47	109,1451
			47	109,1451
14/05/2025	13:49:54,270	3		109,1451
			3	109,1451
			3	109,1451
14/05/2025	13:47:02,032	13		109,1351
			13	109,1351
			13	109,1351
14/05/2025	13:45:13,301	9		109,1799
			9	109,1799
			9	109,1799
14/05/2025	13:45:01,934	3		109,1949
			3	109,1949
			3	109,1949
14/05/2025	13:42:37,837	3		109,2349
			3	109,2349
			3	109,2349
14/05/2025	13:40:01,396	20		109,2299
			20	109,2299
			20	109,2299
14/05/2025	13:38:49,084	10		109,2399
			10	109,2399
			10	109,2399
14/05/2025	13:38:45,623	9		109,2051
			9	109,2051
			9	109,2051
14/05/2025	13:36:08,044	27		109,2499
			27	109,2499
			27	109,2499
14/05/2025	13:35:35,400	5		109,2149
			5	109,2149
			5	109,2149
14/05/2025	13:33:11,532	21		109,2249
			21	109,2249
			21	109,2249
14/05/2025	13:32:48,608	100		109,2199
			100	109,2199
			100	109,2199
14/05/2025	13:32:43,322	9		109,2349
			9	109,2349
			9	109,2349
14/05/2025	13:27:23,248	36		109,1999
			36	109,1999
			36	109,1999
14/05/2025	13:25:28,720	450		109,1899
			450	109,1899
			450	109,1899
14/05/2025	13:24:35,013	19		109,1849
			19	109,1849
			19	109,1849
14/05/2025	13:23:38,618	45		109,2149
			45	109,2149
			45	109,2149
14/05/2025	13:21:45,739	194		109,1949
			194	109,1949
			194	109,1949
14/05/2025	13:21:35,515	45		109,1949
			45	109,1949
			45	109,1949
14/05/2025	13:19:05,356	5		109,1701
			5	109,1701
			5	109,1701
14/05/2025	13:12:14,891	3		108,905
			3	108,905
			3	108,905
14/05/2025	13:08:32,434	138		109,0351
			138	109,0351
			138	109,0351
14/05/2025	13:07:56,590	8		109,0001
			8	109,0001
			8	109,0001
14/05/2025	13:07:34,317	3		109,0299
			3	109,0299
			3	109,0299
14/05/2025	13:07:18,109	6		109,00
			6	109,00
			6	109,00
14/05/2025	13:04:50,700	19		108,9701
			19	108,9701
			19	108,9701
14/05/2025	13:01:32,532	250		109,0249
			250	109,0249
			250	109,0249
14/05/2025	13:01:32,474	7		109,00
			7	109,00
			7	109,00
14/05/2025	13:00:57,589	6		108,9799
			6	108,9799
			6	108,9799
14/05/2025	12:55:29,161	18		108,8999
			18	108,8999
			18	108,8999
14/05/2025	12:53:10,735	100		108,9149
			100	108,9149
			100	108,9149
14/05/2025	12:53:08,815	1		108,9149
			1	108,9149
			1	108,9149
14/05/2025	12:50:02,656	3		108,9249
			3	108,9249
			3	108,9249
14/05/2025	12:48:04,667	5		108,9249
			5	108,9249
			5	108,9249
14/05/2025	12:47:45,048	6		108,8851
			6	108,8851
			6	108,8851
14/05/2025	12:44:41,972	7		108,8801
			7	108,8801
			7	108,8801
14/05/2025	12:43:14,123	91		108,9299
			91	108,9299
			91	108,9299
14/05/2025	12:40:22,984	20		108,9199
			20	108,9199
			20	108,9199
14/05/2025	12:37:10,736	200		108,9199
			200	108,9199
			200	108,9199
14/05/2025	12:36:27,330	411		108,9049
			411	108,9049
			411	108,9049
14/05/2025	12:34:30,785	5		108,8699
			5	108,8699
			5	108,8699
14/05/2025	12:33:04,089	50		108,8199
			50	108,8199
			50	108,8199
14/05/2025	12:30:27,077	3		108,8399
			3	108,8399
			3	108,8399
14/05/2025	12:27:53,605	78		108,8649
			78	108,8649
			78	108,8649
14/05/2025	12:27:39,938	28		108,8201
			28	108,8201
			28	108,8201
14/05/2025	12:26:43,490	18		108,8301
			18	108,8301
			18	108,8301
14/05/2025	12:25:57,088	5		108,8451
			5	108,8451
			5	108,8451
14/05/2025	12:20:39,913	20		108,7749
			20	108,7749
			20	108,7749
14/05/2025	12:17:07,635	18		108,7249
			18	108,7249
			18	108,7249
14/05/2025	12:12:34,470	23		108,7149
			23	108,7149
			23	108,7149
14/05/2025	12:09:01,977	3		108,6251
			3	108,6251
			3	108,6251
14/05/2025	12:08:42,856	10		108,6599
			10	108,6599
			10	108,6599
14/05/2025	12:07:00,714	45		108,6551
			45	108,6551
			45	108,6551
14/05/2025	12:05:50,638	4		108,6599
			4	108,6599
			4	108,6599
14/05/2025	12:00:17,630	250		108,6599
			250	108,6599
			250	108,6599
14/05/2025	11:59:34,902	92		108,6699
			92	108,6699
			92	108,6699
14/05/2025	11:57:18,747	91		108,6649
			91	108,6649
			91	108,6649
14/05/2025	11:56:57,718	50		108,6549
			50	108,6549
			50	108,6549
14/05/2025	11:51:59,815	156		108,6349
			156	108,6349
			156	108,6349
14/05/2025	11:49:39,193	3		108,5551
			3	108,5551
			3	108,5551
14/05/2025	11:48:25,074	36		108,6299
			36	108,6299
			36	108,6299
14/05/2025	11:47:54,282	30		108,6051
			30	108,6051
			30	108,6051
14/05/2025	11:47:14,794	9		108,6201
			9	108,6201
			9	108,6201
14/05/2025	11:47:07,966	7		108,6201
			7	108,6201
			7	108,6201
14/05/2025	11:39:49,279	15		108,6701
			15	108,6701
			15	108,6701
14/05/2025	11:38:07,388	9		108,6501
			9	108,6501
			9	108,6501
14/05/2025	11:36:15,580	1		108,7149
			1	108,7149
			1	108,7149
14/05/2025	11:35:34,902	3		108,6851
			3	108,6851
			3	108,6851
14/05/2025	11:35:01,412	373		108,6949
			373	108,6949
			373	108,6949
14/05/2025	11:34:59,875	1		108,6501
			1	108,6501
			1	108,6501
14/05/2025	11:30:54,301	1		108,6651
			1	108,6651
			1	108,6651
14/05/2025	11:26:41,387	70		108,5901
			70	108,5901
			70	108,5901
14/05/2025	11:25:37,816	20		108,6749
			20	108,6749
			20	108,6749
14/05/2025	11:24:37,536	5		108,6449
			5	108,6449
			5	108,6449
14/05/2025	11:24:28,425	10		108,6349
			10	108,6349
			10	108,6349
14/05/2025	11:17:18,549	15		108,6349
			15	108,6349
			15	108,6349
14/05/2025	11:17:06,927	19		108,5851
			19	108,5851
			5	108,5851
			4	108,5851
			10	108,5851
14/05/2025	11:11:16,009	10		108,7299
			10	108,7299
			10	108,7299
14/05/2025	11:09:44,174	48		108,6651
			48	108,6651
			48	108,6651
14/05/2025	11:08:29,566	3		108,7349
			3	108,7349
			3	108,7349
14/05/2025	11:08:25,430	41		108,6851
			41	108,6851
			41	108,6851
14/05/2025	11:05:06,093	13		108,70
			13	108,70
			13	108,70
14/05/2025	11:04:00,179	12		108,7551
			12	108,7551
			12	108,7551
14/05/2025	11:02:17,567	91		108,8199
			91	108,8199
			91	108,8199
14/05/2025	11:02:15,788	9		108,8249
			9	108,8249
			9	108,8249
14/05/2025	11:01:10,651	14		108,8066
			14	108,8066
			14	108,8066
14/05/2025	10:57:30,195	11		108,8401
			11	108,8401
			11	108,8401
14/05/2025	10:56:35,012	9		108,9299
			9	108,9299
			9	108,9299
14/05/2025	10:55:30,316	4		108,9649
			4	108,9649
			4	108,9649
14/05/2025	10:54:10,188	100		108,9099
			100	108,9099
			100	108,9099
14/05/2025	10:54:05,286	10		108,8751
			10	108,8751
			10	108,8751
14/05/2025	10:53:17,240	90		108,9149
			90	108,9149
			90	108,9149
14/05/2025	10:52:19,575	1		108,9149
			1	108,9149
			1	108,9149
14/05/2025	10:52:13,532	100		108,9149
			100	108,9149
			100	108,9149
14/05/2025	10:50:10,546	54		108,9099
			54	108,9099
			54	108,9099
14/05/2025	10:49:20,074	45		108,8351
			45	108,8351
			45	108,8351
14/05/2025	10:45:59,249	25		108,8851
			25	108,8851
			25	108,8851
14/05/2025	10:44:14,050	50		108,9249
			50	108,9249
			50	108,9249
14/05/2025	10:43:42,358	6		108,9051
			6	108,9051
			6	108,9051
14/05/2025	10:38:38,648	183		108,8949
			183	108,8949
			183	108,8949
14/05/2025	10:34:38,997	9		108,8151
			9	108,8151
			9	108,8151
14/05/2025	10:31:57,498	8		108,8301
			8	108,8301
			8	108,8301
14/05/2025	10:30:23,714	10		108,8949
			10	108,8949
			10	108,8949
14/05/2025	10:30:04,741	50		108,8949
			50	108,8949
			50	108,8949
14/05/2025	10:28:51,720	8		108,8849
			8	108,8849
			8	108,8849
14/05/2025	10:28:19,944	20		108,8001
			20	108,8001
			20	108,8001
14/05/2025	10:27:23,947	2		108,7651
			2	108,7651
			2	108,7651
14/05/2025	10:24:03,866	4		108,8349
			4	108,8349
			4	108,8349
14/05/2025	10:23:36,021	2		108,8449
			2	108,8449
			2	108,8449
14/05/2025	10:21:45,661	230		108,9249
			230	108,9249
			230	108,9249
14/05/2025	10:18:28,398	4		108,8451
			4	108,8451
			4	108,8451
14/05/2025	10:17:10,784	5		108,9499
			5	108,9499
			5	108,9499
14/05/2025	10:16:35,140	15		108,9001
			15	108,9001
			15	108,9001
14/05/2025	10:11:21,632	459		108,8599
			459	108,8599
			459	108,8599
14/05/2025	10:09:25,936	3		108,8799
			3	108,8799
			3	108,8799
14/05/2025	10:08:57,495	500		108,7951
			500	108,7951
			500	108,7951
14/05/2025	10:08:53,634	761		108,8399
			761	108,8399
			761	108,8399
14/05/2025	10:08:20,043	459		108,78
			459	108,78
			459	108,78
14/05/2025	10:07:40,095	10		108,9049
			10	108,9049
			10	108,9049
14/05/2025	10:04:32,314	4		108,9699
			4	108,9699
			4	108,9699
14/05/2025	10:04:30,736	3		108,9699
			3	108,9699
			3	108,9699
14/05/2025	10:04:17,723	102		109,00
			74	109,00
			102	109,00
			9	109,00
			19	109,00
14/05/2025	10:03:58,666	25		109,0001
			25	109,0001
			25	109,0001
14/05/2025	10:00:51,595	5		109,1251
			5	109,1251
			5	109,1251
14/05/2025	09:57:57,282	11		109,1499
			11	109,1499
			11	109,1499
14/05/2025	09:57:07,701	54		109,1699
			54	109,1699
			54	109,1699
14/05/2025	09:54:49,474	10		109,1599
			10	109,1599
			10	109,1599
14/05/2025	09:54:24,746	900		109,1499
			900	109,1499
			900	109,1499
14/05/2025	09:54:23,886	37		109,1549
			37	109,1549
			37	109,1549
14/05/2025	09:49:14,515	15		109,1749
			15	109,1749
			15	109,1749
14/05/2025	09:48:25,277	4		109,2049
			4	109,2049
			4	109,2049
14/05/2025	09:47:43,381	20		109,1849
			20	109,1849
			20	109,1849
14/05/2025	09:47:00,171	1		109,1301
			1	109,1301
			1	109,1301
14/05/2025	09:46:30,783	9		109,1649
			9	109,1649
			9	109,1649
14/05/2025	09:44:08,245	2		109,1799
			2	109,1799
			2	109,1799
14/05/2025	09:43:01,167	100		109,1949
			100	109,1949
			100	109,1949
14/05/2025	09:42:58,091	4 315		109,1949
			5	109,1949
			3	109,1949
			16	109,1949
			4 200	109,1949
			4 315	109,1949
			91	109,1949
14/05/2025	09:35:49,143	5 000		109,2599
			5 000	109,2599
			5 000	109,2599
14/05/2025	09:35:32,272	50		109,2699
			50	109,2699
			50	109,2699
14/05/2025	09:31:22,781	19		109,1951
			19	109,1951
			19	109,1951
14/05/2025	09:28:07,619	1		109,2199
			1	109,2199
			1	109,2199
14/05/2025	09:26:44,637	14		109,3049
			14	109,3049
			14	109,3049
14/05/2025	09:25:14,153	2		109,2451
			2	109,2451
			2	109,2451
14/05/2025	09:25:11,924	8		109,2899
			8	109,2899
			8	109,2899
14/05/2025	09:25:10,902	10		109,2501
			10	109,2501
			10	109,2501
14/05/2025	09:24:46,911	10		109,2751
			10	109,2751
			10	109,2751
14/05/2025	09:19:40,352	10		109,4449
			10	109,4449
			10	109,4449
14/05/2025	09:19:35,271	39		109,4349
			39	109,4349
			39	109,4349
14/05/2025	09:17:21,677	16		109,4799
			16	109,4799
			16	109,4799
14/05/2025	09:16:10,372	45		109,5049
			45	109,5049
			45	109,5049
14/05/2025	09:14:23,031	10		109,5149
			10	109,5149
			10	109,5149
14/05/2025	09:12:58,405	6		109,4651
			6	109,4651
			6	109,4651
14/05/2025	09:11:07,313	40		109,4499
			40	109,4499
			40	109,4499
14/05/2025	09:07:50,016	21		109,3799
			21	109,3799
			21	109,3799
14/05/2025	09:01:42,772	3		109,208
			3	109,208
			3	109,208
14/05/2025	09:01:14,537	1		109,406
			1	109,406
			1	109,406

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 100,5249 / Vente: 100,6877
Volume: 30 948
+0,24%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)