Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2647

1632

99.222

Date	Time	Volume	Order Volume	Price
12/05/2025	10:28:38.109	1		99.222
			1	99.222
			1	99.222
12/05/2025	10:28:27.987	3 019		99.222
			3 019	99.222
			3 019	99.222
12/05/2025	10:28:18.591	1		99.242
			1	99.242
			1	99.242
12/05/2025	10:28:18.382	20		99.242
			20	99.242
			20	99.242
12/05/2025	10:28:16.460	20		99.244
			20	99.244
			20	99.244
12/05/2025	10:28:08.631	5		99.236
			5	99.236
			5	99.236
12/05/2025	10:28:04.507	1 007		99.234
			1 007	99.234
			1 007	99.234
12/05/2025	10:28:00.630	100		99.24
			100	99.24
			100	99.24
12/05/2025	10:27:38.531	10		99.244
			10	99.244
			10	99.244
12/05/2025	10:27:31.877	32		99.234
			32	99.234
			32	99.234
12/05/2025	10:27:29.512	101		99.242
			101	99.242
			101	99.242
12/05/2025	10:27:26.298	1		99.224
			1	99.224
			1	99.224
12/05/2025	10:27:22.110	60		99.234
			60	99.234
			60	99.234
12/05/2025	10:27:16.667	50		99.202
			50	99.202
			50	99.202
12/05/2025	10:27:08.030	200		99.206
			200	99.206
			200	99.206
12/05/2025	10:27:05.860	20		99.206
			20	99.206
			20	99.206
12/05/2025	10:26:51.768	13		99.212
			13	99.212
			13	99.212
12/05/2025	10:26:46.786	10		99.194
			10	99.194
			10	99.194
12/05/2025	10:26:41.564	483		99.194
			483	99.194
			483	99.194
12/05/2025	10:26:09.347	5		99.154
			5	99.154
			5	99.154
12/05/2025	10:26:04.050	200		99.168
			200	99.168
			200	99.168
12/05/2025	10:26:00.380	12		99.18
			12	99.18
			12	99.18
12/05/2025	10:25:59.198	11		99.164
			11	99.164
			11	99.164
12/05/2025	10:25:54.825	26		99.15
			26	99.15
			26	99.15
12/05/2025	10:25:42.438	1		99.16
			1	99.16
			1	99.16
12/05/2025	10:25:41.448	141		99.164
			141	99.164
			141	99.164
12/05/2025	10:25:31.320	3		99.192
			3	99.192
			3	99.192
12/05/2025	10:25:28.401	25		99.186
			25	99.186
			25	99.186
12/05/2025	10:25:14.448	9		99.172
			9	99.172
			9	99.172
12/05/2025	10:24:57.052	11		99.158
			11	99.158
			11	99.158
12/05/2025	10:24:54.607	5		99.168
			5	99.168
			5	99.168
12/05/2025	10:24:49.150	8		99.144
			8	99.144
			8	99.144
12/05/2025	10:24:43.663	1		99.16
			1	99.16
			1	99.16
12/05/2025	10:24:40.020	2		99.136
			2	99.136
			2	99.136
12/05/2025	10:24:20.520	2		99.144
			2	99.144
			2	99.144
12/05/2025	10:24:18.485	31		99.156
			31	99.156
			31	99.156
12/05/2025	10:24:14.163	1		99.156
			1	99.156
			1	99.156
12/05/2025	10:24:13.071	4		99.122
			4	99.122
			4	99.122
12/05/2025	10:24:11.163	3		99.15
			3	99.15
			3	99.15
12/05/2025	10:24:04.831	4		99.156
			4	99.156
			4	99.156
12/05/2025	10:23:44.507	250		99.168
			250	99.168
			250	99.168
12/05/2025	10:23:40.358	3		99.164
			3	99.164
			3	99.164
12/05/2025	10:23:37.025	60		99.156
			60	99.156
			60	99.156
12/05/2025	10:23:34.236	10		99.176
			10	99.176
			10	99.176
12/05/2025	10:23:32.359	5		99.176
			5	99.176
			5	99.176
12/05/2025	10:23:26.435	291		99.188
			291	99.188
			291	99.188
12/05/2025	10:23:24.952	26		99.158
			26	99.158
			26	99.158
12/05/2025	10:22:58.028	20		99.196
			20	99.196
			20	99.196
12/05/2025	10:22:56.979	10		99.204
			10	99.204
			10	99.204
12/05/2025	10:22:53.605	5		99.18
			5	99.18
			5	99.18
12/05/2025	10:22:45.943	45		99.226
			45	99.226
			45	99.226
12/05/2025	10:22:43.116	40		99.224
			40	99.224
			40	99.224
12/05/2025	10:22:40.408	1		99.23
			1	99.23
			1	99.23
12/05/2025	10:22:38.000	3		99.242
			3	99.242
			3	99.242
12/05/2025	10:22:34.902	5		99.202
			5	99.202
			5	99.202
12/05/2025	10:22:33.597	40		99.222
			40	99.222
			40	99.222
12/05/2025	10:22:20.638	50		99.224
			50	99.224
			50	99.224
12/05/2025	10:22:16.762	1		99.234
			1	99.234
			1	99.234
12/05/2025	10:22:11.530	5		99.254
			5	99.254
			5	99.254
12/05/2025	10:22:10.790	4		99.242
			4	99.242
			4	99.242
12/05/2025	10:22:10.654	10		99.26
			10	99.26
			10	99.26
12/05/2025	10:22:10.443	4		99.242
			4	99.242
			4	99.242
12/05/2025	10:22:09.902	2		99.258
			2	99.258
			2	99.258
12/05/2025	10:22:03.462	10		99.242
			10	99.242
			10	99.242
12/05/2025	10:22:02.267	5		99.252
			5	99.252
			5	99.252
12/05/2025	10:22:00.002	4		99.262
			4	99.262
			4	99.262
12/05/2025	10:21:53.044	75		99.234
			75	99.234
			75	99.234
12/05/2025	10:21:44.573	75		99.25
			75	99.25
			75	99.25
12/05/2025	10:21:39.530	8		99.244
			8	99.244
			8	99.244
12/05/2025	10:21:38.023	1		99.26
			1	99.26
			1	99.26
12/05/2025	10:21:31.141	8		99.274
			8	99.274
			8	99.274
12/05/2025	10:21:24.138	1		99.286
			1	99.286
			1	99.286
12/05/2025	10:21:23.029	2		99.30
			2	99.30
			2	99.30
12/05/2025	10:21:21.918	4		99.292
			4	99.292
			4	99.292
12/05/2025	10:21:21.036	7		99.292
			7	99.292
			7	99.292
12/05/2025	10:21:19.926	200		99.29
			200	99.29
			200	99.29
12/05/2025	10:21:12.666	1		99.294
			1	99.294
			1	99.294
12/05/2025	10:21:11.420	10		99.274
			10	99.274
			10	99.274
12/05/2025	10:21:11.330	1		99.288
			1	99.288
			1	99.288
12/05/2025	10:21:09.724	301		99.292
			301	99.292
			301	99.292
12/05/2025	10:20:59.978	80		99.27
			80	99.27
			80	99.27
12/05/2025	10:20:58.407	76		99.264
			76	99.264
			76	99.264
12/05/2025	10:20:45.202	19		99.296
			19	99.296
			19	99.296
12/05/2025	10:20:44.963	16		99.30
			16	99.30
			16	99.30
12/05/2025	10:20:41.473	25		99.318
			25	99.318
			25	99.318
12/05/2025	10:20:35.789	30		99.312
			30	99.312
			30	99.312
12/05/2025	10:20:30.881	152		99.314
			152	99.314
			152	99.314
12/05/2025	10:20:26.770	6		99.332
			6	99.332
			6	99.332
12/05/2025	10:20:22.837	12		99.332
			12	99.332
			12	99.332
12/05/2025	10:20:14.404	2		99.322
			2	99.322
			2	99.322
12/05/2025	10:19:45.915	2		99.368
			2	99.368
			2	99.368
12/05/2025	10:19:40.846	150		99.366
			150	99.366
			150	99.366
12/05/2025	10:19:35.239	2		99.344
			2	99.344
			2	99.344
12/05/2025	10:19:25.185	2		99.354
			2	99.354
			2	99.354
12/05/2025	10:19:24.153	2		99.332
			2	99.332
			2	99.332
12/05/2025	10:19:15.927	2		99.348
			2	99.348
			2	99.348
12/05/2025	10:18:59.217	10		99.382
			10	99.382
			10	99.382
12/05/2025	10:18:55.362	7		99.368
			7	99.368
			7	99.368
12/05/2025	10:18:37.909	15		99.39
			15	99.39
			15	99.39
12/05/2025	10:18:13.254	1 092		99.428
			1 092	99.428
			1 092	99.428
12/05/2025	10:18:02.714	480		99.434
			480	99.434
			480	99.434
12/05/2025	10:18:00.776	30		99.44
			30	99.44
			30	99.44
12/05/2025	10:18:00.217	10		99.44
			10	99.44
			10	99.44
12/05/2025	10:17:29.839	2		99.426
			2	99.426
			2	99.426
12/05/2025	10:17:28.473	10		99.414
			10	99.414
			10	99.414
12/05/2025	10:17:23.929	4		99.406
			4	99.406
			4	99.406
12/05/2025	10:17:22.913	200		99.418
			200	99.418
			200	99.418
12/05/2025	10:17:19.462	1		99.424
			1	99.424
			1	99.424
12/05/2025	10:17:14.496	15		99.418
			15	99.418
			15	99.418
12/05/2025	10:17:11.451	5		99.434
			5	99.434
			5	99.434
12/05/2025	10:16:55.355	1		99.44
			1	99.44
			1	99.44
12/05/2025	10:16:55.075	75		99.454
			75	99.454
			75	99.454
12/05/2025	10:16:50.433	433		99.45
			433	99.45
			433	99.45
12/05/2025	10:16:46.750	105		99.418
			105	99.418
			105	99.418
12/05/2025	10:16:36.034	100		99.438
			100	99.438
			100	99.438
12/05/2025	10:16:34.626	3		99.424
			3	99.424
			3	99.424
12/05/2025	10:16:34.220	30		99.428
			30	99.428
			30	99.428
12/05/2025	10:16:21.734	2		99.41
			2	99.41
			2	99.41
12/05/2025	10:16:00.845	1		99.354
			1	99.354
			1	99.354
12/05/2025	10:15:57.932	50		99.36
			50	99.36
			50	99.36
12/05/2025	10:15:56.825	26		99.38
			26	99.38
			26	99.38
12/05/2025	10:15:55.936	7		99.386
			7	99.386
			7	99.386
12/05/2025	10:15:48.936	3		99.368
			3	99.368
			3	99.368
12/05/2025	10:15:46.657	100		99.35
			100	99.35
			100	99.35
12/05/2025	10:15:36.558	15		99.394
			15	99.394
			15	99.394
12/05/2025	10:15:20.863	1		99.388
			1	99.388
			1	99.388
12/05/2025	10:15:11.957	75		99.382
			75	99.382
			75	99.382
12/05/2025	10:15:08.545	2		99.39
			2	99.39
			2	99.39
12/05/2025	10:15:07.398	20		99.388
			20	99.388
			20	99.388
12/05/2025	10:15:05.887	3		99.368
			3	99.368
			3	99.368
12/05/2025	10:14:58.300	50		99.374
			50	99.374
			50	99.374
12/05/2025	10:14:36.015	1		99.444
			1	99.444
			1	99.444
12/05/2025	10:14:30.669	2		99.468
			2	99.468
			2	99.468
12/05/2025	10:14:09.490	20		99.36
			20	99.36
			20	99.36
12/05/2025	10:14:01.339	10		99.37
			10	99.37
			10	99.37
12/05/2025	10:13:46.146	4		99.35
			4	99.35
			4	99.35
12/05/2025	10:13:43.048	2		99.296
			2	99.296
			2	99.296
12/05/2025	10:13:42.089	100		99.292
			100	99.292
			100	99.292
12/05/2025	10:13:41.149	1		99.284
			1	99.284
			1	99.284
12/05/2025	10:13:36.810	34		99.27
			34	99.27
			34	99.27
12/05/2025	10:13:32.578	30		99.292
			30	99.292
			30	99.292
12/05/2025	10:13:21.805	806		99.288
			806	99.288
			806	99.288
12/05/2025	10:13:09.912	60		99.27
			60	99.27
			60	99.27
12/05/2025	10:13:05.957	1 000		99.244
			1 000	99.244
			1 000	99.244
12/05/2025	10:13:00.323	152		99.208
			152	99.208
			152	99.208
12/05/2025	10:12:54.337	1		99.224
			1	99.224
			1	99.224
12/05/2025	10:12:39.382	5		99.226
			5	99.226
			5	99.226
12/05/2025	10:12:38.055	53		99.204
			53	99.204
			53	99.204
12/05/2025	10:12:35.251	90		99.222
			90	99.222
			90	99.222
12/05/2025	10:12:23.877	50		99.248
			50	99.248
			50	99.248
12/05/2025	10:12:07.577	103		99.28
			103	99.28
			103	99.28
12/05/2025	10:12:04.940	251		99.25
			251	99.25
			251	99.25
12/05/2025	10:11:54.661	11		99.238
			11	99.238
			11	99.238
12/05/2025	10:11:45.893	10		99.188
			10	99.188
			10	99.188
12/05/2025	10:11:45.610	439		99.188
			439	99.188
			439	99.188
12/05/2025	10:11:45.197	3		99.20
			3	99.20
			3	99.20
12/05/2025	10:11:34.367	5		99.272
			5	99.272
			5	99.272
12/05/2025	10:11:04.361	56		99.30
			56	99.30
			56	99.30
12/05/2025	10:11:01.617	61		99.298
			61	99.298
			61	99.298
12/05/2025	10:10:57.167	100		99.318
			100	99.318
			100	99.318
12/05/2025	10:10:54.383	1		99.286
			1	99.286
			1	99.286
12/05/2025	10:10:39.707	15		99.28
			15	99.28
			15	99.28
12/05/2025	10:10:28.096	4		99.272
			4	99.272
			4	99.272
12/05/2025	10:10:26.854	150		99.304
			150	99.304
			150	99.304
12/05/2025	10:10:25.539	202		99.30
			202	99.30
			202	99.30
12/05/2025	10:10:23.995	6		99.304
			6	99.304
			6	99.304
12/05/2025	10:10:16.815	5		99.328
			5	99.328
			5	99.328
12/05/2025	10:10:15.880	38		99.316
			38	99.316
			38	99.316
12/05/2025	10:10:06.615	2		99.35
			2	99.35
			2	99.35
12/05/2025	10:10:01.886	3		99.346
			3	99.346
			3	99.346
12/05/2025	10:09:58.928	11		99.33
			11	99.33
			11	99.33
12/05/2025	10:09:53.931	51		99.332
			51	99.332
			51	99.332
12/05/2025	10:09:51.391	1		99.302
			1	99.302
			1	99.302
12/05/2025	10:09:23.146	250		99.32
			250	99.32
			250	99.32
12/05/2025	10:09:17.902	121		99.31
			121	99.31
			121	99.31
12/05/2025	10:09:14.571	8		99.312
			8	99.312
			8	99.312
12/05/2025	10:09:11.460	552		99.298
			552	99.298
			552	99.298
12/05/2025	10:09:11.153	1		99.292
			1	99.292
			1	99.292
12/05/2025	10:09:03.076	60		99.298
			60	99.298
			60	99.298
12/05/2025	10:09:00.486	5		99.29
			5	99.29
			5	99.29
12/05/2025	10:08:40.467	19		99.244
			19	99.244
			19	99.244
12/05/2025	10:08:16.979	5		99.254
			5	99.254
			5	99.254
12/05/2025	10:08:12.695	11		99.262
			11	99.262
			11	99.262
12/05/2025	10:07:43.910	4		99.258
			4	99.258
			4	99.258
12/05/2025	10:07:39.717	10		99.258
			10	99.258
			10	99.258
12/05/2025	10:07:24.999	86		99.276
			86	99.276
			86	99.276
12/05/2025	10:07:20.943	10		99.27
			10	99.27
			10	99.27
12/05/2025	10:07:13.817	51		99.262
			51	99.262
			51	99.262
12/05/2025	10:07:10.597	1		99.272
			1	99.272
			1	99.272
12/05/2025	10:06:47.667	11		99.206
			11	99.206
			11	99.206
12/05/2025	10:06:45.684	6		99.182
			6	99.182
			6	99.182
12/05/2025	10:06:44.612	125		99.176
			125	99.176
			125	99.176
12/05/2025	10:06:37.313	8		99.206
			8	99.206
			8	99.206
12/05/2025	10:06:30.740	30		99.216
			30	99.216
			30	99.216
12/05/2025	10:06:29.617	10		99.216
			10	99.216
			10	99.216
12/05/2025	10:06:23.188	3		99.226
			3	99.226
			3	99.226
12/05/2025	10:06:16.196	201		99.222
			201	99.222
			201	99.222
12/05/2025	10:06:02.503	50		99.236
			50	99.236
			50	99.236
12/05/2025	10:06:01.700	15		99.198
			15	99.198
			15	99.198
12/05/2025	10:05:57.292	15		99.226
			15	99.226
			15	99.226
12/05/2025	10:05:56.425	6		99.184
			6	99.184
			6	99.184
12/05/2025	10:05:39.347	3		99.234
			3	99.234
			3	99.234
12/05/2025	10:05:38.538	119		99.228
			119	99.228
			119	99.228
12/05/2025	10:05:32.061	50		99.208
			50	99.208
			50	99.208
12/05/2025	10:05:26.380	50		99.226
			50	99.226
			50	99.226
12/05/2025	10:05:05.952	2		99.232
			2	99.232
			2	99.232
12/05/2025	10:04:59.701	25		99.242
			25	99.242
			25	99.242
12/05/2025	10:04:58.624	75		99.216
			75	99.216
			75	99.216
12/05/2025	10:04:52.916	400		99.254
			400	99.254
			400	99.254
12/05/2025	10:04:46.172	89		99.212
			89	99.212
			89	99.212
12/05/2025	10:04:40.575	50		99.274
			50	99.274
			50	99.274
12/05/2025	10:04:32.716	49		99.21
			49	99.21
			49	99.21
12/05/2025	10:04:31.995	6		99.236
			6	99.236
			6	99.236
12/05/2025	10:04:12.252	300		99.25
			300	99.25
			300	99.25
12/05/2025	10:04:07.970	50		99.268
			50	99.268
			50	99.268
12/05/2025	10:04:04.452	100		99.254
			100	99.254
			100	99.254
12/05/2025	10:03:58.433	20		99.274
			20	99.274
			20	99.274
12/05/2025	10:03:45.083	39		99.296
			39	99.296
			39	99.296
12/05/2025	10:03:43.470	5		99.31
			5	99.31
			5	99.31
12/05/2025	10:03:40.467	2		99.31
			2	99.31
			2	99.31
12/05/2025	10:03:37.512	11		99.344
			11	99.344
			11	99.344
12/05/2025	10:03:33.988	200		99.322
			200	99.322
			200	99.322
12/05/2025	10:03:30.884	50		99.318
			50	99.318
			50	99.318
12/05/2025	10:03:19.099	996		99.30
			996	99.30
			996	99.30
12/05/2025	10:03:18.545	200		99.32
			200	99.32
			200	99.32
12/05/2025	10:03:09.656	1		99.298
			1	99.298
			1	99.298
12/05/2025	10:03:00.305	1		99.264
			1	99.264
			1	99.264
12/05/2025	10:02:51.901	300		99.31
			300	99.31
			300	99.31
12/05/2025	10:02:48.537	2		99.306
			2	99.306
			2	99.306
12/05/2025	10:02:46.005	20		99.304
			20	99.304
			20	99.304
12/05/2025	10:02:40.072	30		99.33
			30	99.33
			30	99.33
12/05/2025	10:02:34.214	30		99.334
			30	99.334
			30	99.334
12/05/2025	10:02:11.916	500		99.332
			500	99.332
			500	99.332
12/05/2025	10:02:08.933	2 250		99.314
			2 250	99.314
			2 250	99.314
12/05/2025	10:02:03.495	100		99.314
			100	99.314
			100	99.314
12/05/2025	10:01:56.722	3		99.266
			3	99.266
			3	99.266
12/05/2025	10:01:56.204	1		99.348
			1	99.348
			1	99.348
12/05/2025	10:01:44.080	836		99.278
			836	99.278
			836	99.278
12/05/2025	10:01:42.761	402		99.29
			402	99.29
			402	99.29
12/05/2025	10:01:38.808	1 123		99.244
			1 123	99.244
			1 123	99.244
12/05/2025	10:01:35.199	30		99.266
			30	99.266
			30	99.266
12/05/2025	10:01:28.082	100		99.264
			100	99.264
			100	99.264
12/05/2025	10:01:24.688	4		99.232
			4	99.232
			4	99.232
12/05/2025	10:01:21.223	30		99.278
			30	99.278
			30	99.278
12/05/2025	10:01:17.744	21		99.288
			21	99.288
			21	99.288
12/05/2025	10:01:07.985	4		99.284
			4	99.284
			4	99.284
12/05/2025	10:01:03.424	201		99.264
			201	99.264
			201	99.264
12/05/2025	10:01:00.243	30		99.272
			30	99.272
			30	99.272
12/05/2025	10:00:52.181	20		99.264
			20	99.264
			20	99.264
12/05/2025	10:00:22.191	2		99.286
			2	99.286
			2	99.286
12/05/2025	10:00:18.877	1		99.286
			1	99.286
			1	99.286
12/05/2025	10:00:15.359	3		99.276
			3	99.276
			3	99.276
12/05/2025	10:00:11.490	1		99.31
			1	99.31
			1	99.31
12/05/2025	10:00:06.691	4		99.308
			4	99.308
			4	99.308
12/05/2025	10:00:06.206	530		99.306
			530	99.306
			530	99.306
12/05/2025	10:00:05.023	8		99.306
			8	99.306
			8	99.306
12/05/2025	10:00:02.197	50		99.272
			50	99.272
			50	99.272
12/05/2025	09:59:39.818	51		99.264
			51	99.264
			51	99.264
12/05/2025	09:59:35.615	3		99.316
			3	99.316
			3	99.316
12/05/2025	09:59:21.594	1		99.316
			1	99.316
			1	99.316
12/05/2025	09:59:11.042	5		99.326
			5	99.326
			5	99.326
12/05/2025	09:59:09.768	15		99.294
			15	99.294
			15	99.294
12/05/2025	09:59:08.138	5		99.29
			5	99.29
			5	99.29
12/05/2025	09:59:06.859	250		99.294
			250	99.294
			250	99.294
12/05/2025	09:59:06.216	20		99.262
			20	99.262
			20	99.262
12/05/2025	09:59:01.985	46		99.30
			46	99.30
			46	99.30
12/05/2025	09:58:53.348	1		99.322
			1	99.322
			1	99.322
12/05/2025	09:58:50.778	1		99.336
			1	99.336
			1	99.336
12/05/2025	09:58:31.355	201		99.376
			201	99.376
			201	99.376
12/05/2025	09:58:23.583	1		99.376
			1	99.376
			1	99.376
12/05/2025	09:58:16.759	8		99.31
			8	99.31
			8	99.31
12/05/2025	09:58:16.134	101		99.344
			101	99.344
			101	99.344
12/05/2025	09:58:11.684	6		99.32
			6	99.32
			6	99.32
12/05/2025	09:58:03.356	50		99.312
			50	99.312
			50	99.312
12/05/2025	09:57:55.412	11		99.294
			11	99.294
			11	99.294
12/05/2025	09:57:55.203	2 500		99.264
			2 500	99.264
			2 500	99.264
12/05/2025	09:57:53.889	50		99.286
			50	99.286
			50	99.286
12/05/2025	09:57:50.101	8		99.268
			8	99.268
			8	99.268
12/05/2025	09:57:29.728	1 000		99.25
			1 000	99.25
			1 000	99.25
12/05/2025	09:57:18.137	50		99.228
			50	99.228
			50	99.228
12/05/2025	09:57:18.048	8		99.29
			8	99.29
			8	99.29
12/05/2025	09:57:14.785	40		99.26
			40	99.26
			40	99.26
12/05/2025	09:57:06.417	5		99.252
			5	99.252
			5	99.252
12/05/2025	09:56:55.295	100		99.208
			100	99.208
			100	99.208
12/05/2025	09:56:46.898	50		99.22
			50	99.22
			50	99.22
12/05/2025	09:56:44.136	25		99.226
			25	99.226
			25	99.226
12/05/2025	09:56:35.832	1		99.23
			1	99.23
			1	99.23
12/05/2025	09:56:33.338	27		99.228
			27	99.228
			27	99.228
12/05/2025	09:56:27.869	925		99.202
			925	99.202
			925	99.202
12/05/2025	09:56:16.076	50		99.258
			50	99.258
			50	99.258
12/05/2025	09:56:15.648	200		99.258
			200	99.258
			200	99.258
12/05/2025	09:56:14.590	3		99.234
			3	99.234
			3	99.234
12/05/2025	09:56:07.658	30		99.274
			30	99.274
			30	99.274
12/05/2025	09:56:06.373	30		99.286
			30	99.286
			30	99.286
12/05/2025	09:56:03.623	4		99.286
			4	99.286
			4	99.286
12/05/2025	09:56:01.852	10		99.29
			10	99.29
			10	99.29
12/05/2025	09:55:59.005	110		99.292
			110	99.292
			110	99.292
12/05/2025	09:55:31.764	1		99.264
			1	99.264
			1	99.264
12/05/2025	09:55:26.765	15		99.268
			15	99.268
			15	99.268
12/05/2025	09:55:11.194	9		99.254
			9	99.254
			9	99.254
12/05/2025	09:55:01.244	16		99.268
			16	99.268
			16	99.268
12/05/2025	09:54:58.828	1		99.254
			1	99.254
			1	99.254
12/05/2025	09:54:56.635	50		99.274
			50	99.274
			50	99.274
12/05/2025	09:54:54.063	10		99.25
			10	99.25
			10	99.25
12/05/2025	09:54:52.451	1		99.238
			1	99.238
			1	99.238
12/05/2025	09:54:45.621	1 042		99.30
			1 042	99.30
			591	99.30
			250	99.30
			201	99.30
12/05/2025	09:54:42.429	3		99.304
			3	99.304
			3	99.304
12/05/2025	09:54:41.569	2		99.328
			2	99.328
			2	99.328
12/05/2025	09:54:35.705	1		99.342
			1	99.342
			1	99.342
12/05/2025	09:54:23.132	50		99.328
			50	99.328
			50	99.328
12/05/2025	09:54:12.271	6		99.362
			6	99.362
			6	99.362
12/05/2025	09:54:02.750	12		99.338
			12	99.338
			12	99.338
12/05/2025	09:53:56.473	1		99.388
			1	99.388
			1	99.388
12/05/2025	09:53:55.172	21		99.408
			12	99.408
			9	99.408
			21	99.408
12/05/2025	09:53:18.118	110		99.332
			110	99.332
			110	99.332
12/05/2025	09:53:13.407	50		99.332
			50	99.332
			50	99.332
12/05/2025	09:53:09.423	50		99.36
			50	99.36
			50	99.36
12/05/2025	09:52:58.777	95		99.382
			95	99.382
			95	99.382
12/05/2025	09:52:56.655	60		99.40
			60	99.40
			60	99.40
12/05/2025	09:52:52.157	50		99.384
			50	99.384
			50	99.384
12/05/2025	09:52:49.568	1 000		99.38
			1 000	99.38
			1 000	99.38
12/05/2025	09:52:47.064	2		99.334
			2	99.334
			2	99.334
12/05/2025	09:52:41.340	10		99.338
			10	99.338
			10	99.338
12/05/2025	09:52:36.930	100		99.376
			100	99.376
			100	99.376
12/05/2025	09:52:21.849	10		99.408
			10	99.408
			10	99.408
12/05/2025	09:52:07.723	100		99.396
			100	99.396
			100	99.396
12/05/2025	09:52:07.579	8		99.366
			8	99.366
			8	99.366
12/05/2025	09:52:05.895	1		99.422
			1	99.422
			1	99.422
12/05/2025	09:52:02.227	50		99.382
			50	99.382
			50	99.382
12/05/2025	09:52:02.041	1		99.382
			1	99.382
			1	99.382
12/05/2025	09:51:57.139	25		99.382
			25	99.382
			25	99.382
12/05/2025	09:51:49.404	23		99.386
			23	99.386
			23	99.386
12/05/2025	09:51:45.244	123		99.356
			123	99.356
			123	99.356

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: 99.6301 / Ask: 99.6819
Volume: 33 737
+3.93%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:28:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice