Tradegate Exchange

iShsIII-Core MSCI World U.ETF Acc

1722

1590

105.804

Date	Time	Volume	Order Volume	Price
17/09/2025	15:34:50.152	47		105.804
			47	105.804
			47	105.804
17/09/2025	15:34:48.435	40		105.798
			40	105.798
			40	105.798
17/09/2025	15:34:45.400	1		105.794
			1	105.794
			1	105.794
17/09/2025	15:34:32.669	2		105.796
			2	105.796
			2	105.796
17/09/2025	15:33:57.915	1		105.808
			1	105.808
			1	105.808
17/09/2025	15:33:28.885	5		105.786
			5	105.786
			5	105.786
17/09/2025	15:33:23.239	1		105.792
			1	105.792
			1	105.792
17/09/2025	15:32:53.116	5		105.792
			5	105.792
			5	105.792
17/09/2025	15:32:18.539	1		105.814
			1	105.814
			1	105.814
17/09/2025	15:31:54.388	29		105.772
			29	105.772
			29	105.772
17/09/2025	15:31:13.088	988		105.814
			988	105.814
			988	105.814
17/09/2025	15:31:11.518	30		105.80
			30	105.80
			30	105.80
17/09/2025	15:31:07.514	48		105.796
			48	105.796
			48	105.796
17/09/2025	15:30:42.593	1		105.808
			1	105.808
			1	105.808
17/09/2025	15:30:21.327	1		105.776
			1	105.776
			1	105.776
17/09/2025	15:30:11.669	29		105.746
			29	105.746
			29	105.746
17/09/2025	15:29:58.190	1		105.794
			1	105.794
			1	105.794
17/09/2025	15:29:54.047	30		105.752
			30	105.752
			30	105.752
17/09/2025	15:28:50.961	2		105.742
			2	105.742
			2	105.742
17/09/2025	15:28:43.421	5		105.754
			5	105.754
			5	105.754
17/09/2025	15:26:54.659	10		105.75
			10	105.75
			10	105.75
17/09/2025	15:26:12.066	1		105.748
			1	105.748
			1	105.748
17/09/2025	15:25:58.380	5		105.742
			5	105.742
			5	105.742
17/09/2025	15:25:54.995	40		105.742
			40	105.742
			40	105.742
17/09/2025	15:25:32.122	3		105.742
			3	105.742
			3	105.742
17/09/2025	15:25:18.537	2		105.748
			2	105.748
			2	105.748
17/09/2025	15:25:10.153	5		105.758
			5	105.758
			5	105.758
17/09/2025	15:24:30.740	3		105.758
			3	105.758
			3	105.758
17/09/2025	15:24:08.880	1		105.754
			1	105.754
			1	105.754
17/09/2025	15:23:31.255	6		105.754
			6	105.754
			6	105.754
17/09/2025	15:23:19.221	3		105.754
			3	105.754
			3	105.754
17/09/2025	15:22:57.538	3		105.754
			3	105.754
			3	105.754
17/09/2025	15:22:54.969	500		105.754
			500	105.754
			500	105.754
17/09/2025	15:22:42.446	300		105.75
			300	105.75
			300	105.75
17/09/2025	15:22:25.629	5		105.764
			5	105.764
			5	105.764
17/09/2025	15:22:19.793	1		105.764
			1	105.764
			1	105.764
17/09/2025	15:22:17.806	3		105.746
			3	105.746
			3	105.746
17/09/2025	15:22:16.964	89		105.764
			89	105.764
			89	105.764
17/09/2025	15:22:01.373	5		105.764
			5	105.764
			5	105.764
17/09/2025	15:21:26.549	3		105.742
			3	105.742
			3	105.742
17/09/2025	15:21:10.512	10		105.764
			10	105.764
			10	105.764
17/09/2025	15:21:00.504	2		105.764
			2	105.764
			2	105.764
17/09/2025	15:20:59.477	10		105.764
			10	105.764
			10	105.764
17/09/2025	15:20:55.065	2		105.764
			2	105.764
			2	105.764
17/09/2025	15:20:54.461	2		105.764
			2	105.764
			2	105.764
17/09/2025	15:20:52.031	10		105.764
			10	105.764
			10	105.764
17/09/2025	15:20:50.410	5		105.768
			5	105.768
			5	105.768
17/09/2025	15:20:36.652	40		105.752
			40	105.752
			40	105.752
17/09/2025	15:20:27.650	18		105.778
			18	105.778
			18	105.778
17/09/2025	15:20:19.272	2		105.778
			2	105.778
			2	105.778
17/09/2025	15:19:37.991	22		105.778
			22	105.778
			22	105.778
17/09/2025	15:19:20.439	10		105.778
			10	105.778
			10	105.778
17/09/2025	15:19:03.931	1		105.788
			1	105.788
			1	105.788
17/09/2025	15:18:40.766	2		105.784
			2	105.784
			2	105.784
17/09/2025	15:18:03.146	1		105.774
			1	105.774
			1	105.774
17/09/2025	15:17:55.392	9		105.752
			9	105.752
			9	105.752
17/09/2025	15:17:37.760	39		105.762
			39	105.762
			39	105.762
17/09/2025	15:17:29.388	1		105.762
			1	105.762
			1	105.762
17/09/2025	15:17:22.151	20		105.762
			20	105.762
			20	105.762
17/09/2025	15:16:20.423	20		105.756
			20	105.756
			20	105.756
17/09/2025	15:16:06.568	4		105.778
			4	105.778
			4	105.778
17/09/2025	15:15:44.360	1		105.768
			1	105.768
			1	105.768
17/09/2025	15:15:18.648	4		105.764
			4	105.764
			4	105.764
17/09/2025	15:15:06.331	48		105.746
			48	105.746
			48	105.746
17/09/2025	15:14:52.242	1		105.768
			1	105.768
			1	105.768
17/09/2025	15:13:54.401	25		105.752
			25	105.752
			25	105.752
17/09/2025	15:13:51.853	15		105.752
			15	105.752
			15	105.752
17/09/2025	15:13:46.848	3		105.778
			3	105.778
			3	105.778
17/09/2025	15:13:24.837	2		105.778
			2	105.778
			2	105.778
17/09/2025	15:12:16.823	10		105.772
			10	105.772
			10	105.772
17/09/2025	15:11:46.282	5		105.788
			5	105.788
			5	105.788
17/09/2025	15:10:20.261	50		105.764
			50	105.764
			50	105.764
17/09/2025	15:09:48.908	1		105.742
			1	105.742
			1	105.742
17/09/2025	15:09:30.759	1		105.758
			1	105.758
			1	105.758
17/09/2025	15:08:49.405	1		105.764
			1	105.764
			1	105.764
17/09/2025	15:08:15.935	95		105.762
			95	105.762
			95	105.762
17/09/2025	15:07:53.760	4		105.774
			4	105.774
			4	105.774
17/09/2025	15:07:14.503	23		105.778
			23	105.778
			23	105.778
17/09/2025	15:06:35.658	3		105.756
			3	105.756
			3	105.756
17/09/2025	15:06:25.808	23		105.784
			23	105.784
			23	105.784
17/09/2025	15:06:07.245	2		105.784
			2	105.784
			2	105.784
17/09/2025	15:05:38.159	1		105.762
			1	105.762
			1	105.762
17/09/2025	15:05:29.163	10		105.784
			10	105.784
			10	105.784
17/09/2025	15:04:58.275	8		105.756
			8	105.756
			8	105.756
17/09/2025	15:04:43.629	200		105.774
			200	105.774
			200	105.774
17/09/2025	15:04:30.265	90		105.774
			90	105.774
			90	105.774
17/09/2025	15:04:29.439	2		105.774
			2	105.774
			2	105.774
17/09/2025	15:04:17.455	10		105.756
			10	105.756
			10	105.756
17/09/2025	15:03:52.566	88		105.774
			88	105.774
			88	105.774
17/09/2025	15:03:09.035	2		105.752
			2	105.752
			2	105.752
17/09/2025	15:03:03.014	1		105.752
			1	105.752
			1	105.752
17/09/2025	15:01:48.951	61		105.764
			61	105.764
			61	105.764
17/09/2025	15:01:35.705	2		105.746
			2	105.746
			2	105.746
17/09/2025	15:00:49.077	47		105.774
			47	105.774
			47	105.774
17/09/2025	15:00:04.992	3		105.78
			3	105.78
			3	105.78
17/09/2025	14:59:35.962	61		105.798
			61	105.798
			61	105.798
17/09/2025	14:59:11.162	2		105.798
			2	105.798
			2	105.798
17/09/2025	14:58:33.783	10		105.772
			10	105.772
			10	105.772
17/09/2025	14:58:23.459	1		105.776
			1	105.776
			1	105.776
17/09/2025	14:57:45.863	22		105.782
			22	105.782
			22	105.782
17/09/2025	14:57:32.623	4		105.776
			4	105.776
			4	105.776
17/09/2025	14:57:27.947	10		105.798
			10	105.798
			10	105.798
17/09/2025	14:57:05.763	3		105.782
			3	105.782
			3	105.782
17/09/2025	14:56:50.396	85		105.804
			85	105.804
			85	105.804
17/09/2025	14:56:42.061	8		105.786
			8	105.786
			8	105.786
17/09/2025	14:56:37.301	61		105.804
			61	105.804
			61	105.804
17/09/2025	14:56:24.005	2		105.792
			2	105.792
			2	105.792
17/09/2025	14:55:15.079	5		105.772
			5	105.772
			5	105.772
17/09/2025	14:55:06.526	1		105.794
			1	105.794
			1	105.794
17/09/2025	14:54:42.975	1		105.784
			1	105.784
			1	105.784
17/09/2025	14:54:26.679	4		105.784
			4	105.784
			4	105.784
17/09/2025	14:54:13.300	1		105.788
			1	105.788
			1	105.788
17/09/2025	14:53:35.266	19		105.776
			19	105.776
			19	105.776
17/09/2025	14:53:27.478	3		105.794
			3	105.794
			3	105.794
17/09/2025	14:53:09.558	2		105.794
			2	105.794
			2	105.794
17/09/2025	14:52:44.649	3		105.766
			3	105.766
			3	105.766
17/09/2025	14:52:33.282	1		105.788
			1	105.788
			1	105.788
17/09/2025	14:52:29.516	70		105.772
			70	105.772
			70	105.772
17/09/2025	14:51:36.310	18		105.752
			18	105.752
			18	105.752
17/09/2025	14:51:18.005	1		105.768
			1	105.768
			1	105.768
17/09/2025	14:51:11.056	1		105.764
			1	105.764
			1	105.764
17/09/2025	14:49:41.375	94		105.768
			94	105.768
			94	105.768
17/09/2025	14:49:26.055	1		105.726
			1	105.726
			1	105.726
17/09/2025	14:49:15.022	1		105.722
			1	105.722
			1	105.722
17/09/2025	14:48:36.252	472		105.744
			472	105.744
			472	105.744
17/09/2025	14:48:27.577	1		105.744
			1	105.744
			1	105.744
17/09/2025	14:48:18.140	30		105.744
			30	105.744
			30	105.744
17/09/2025	14:48:13.959	7		105.744
			7	105.744
			7	105.744
17/09/2025	14:48:09.435	10		105.744
			10	105.744
			10	105.744
17/09/2025	14:48:09.305	5		105.744
			5	105.744
			5	105.744
17/09/2025	14:47:34.802	150		105.744
			150	105.744
			150	105.744
17/09/2025	14:46:54.432	4		105.732
			4	105.732
			4	105.732
17/09/2025	14:46:50.505	25		105.748
			25	105.748
			25	105.748
17/09/2025	14:46:19.807	18		105.746
			18	105.746
			18	105.746
17/09/2025	14:45:47.119	39		105.756
			39	105.756
			39	105.756
17/09/2025	14:45:39.500	8		105.774
			8	105.774
			8	105.774
17/09/2025	14:45:31.265	3		105.778
			3	105.778
			3	105.778
17/09/2025	14:44:01.788	68		105.798
			68	105.798
			68	105.798
17/09/2025	14:43:04.530	138		105.782
			138	105.782
			138	105.782
17/09/2025	14:42:38.640	15		105.782
			15	105.782
			15	105.782
17/09/2025	14:42:27.350	1		105.804
			1	105.804
			1	105.804
17/09/2025	14:41:49.061	3		105.794
			3	105.794
			3	105.794
17/09/2025	14:41:34.785	1		105.788
			1	105.788
			1	105.788
17/09/2025	14:40:58.568	3		105.776
			3	105.776
			3	105.776
17/09/2025	14:40:45.791	1		105.798
			1	105.798
			1	105.798
17/09/2025	14:40:16.269	30		105.776
			30	105.776
			30	105.776
17/09/2025	14:40:12.823	5		105.794
			5	105.794
			5	105.794
17/09/2025	14:39:55.375	4		105.794
			4	105.794
			4	105.794
17/09/2025	14:39:45.613	1		105.798
			1	105.798
			1	105.798
17/09/2025	14:39:25.581	1		105.794
			1	105.794
			1	105.794
17/09/2025	14:38:44.655	2		105.798
			2	105.798
			2	105.798
17/09/2025	14:37:58.049	10		105.798
			10	105.798
			10	105.798
17/09/2025	14:37:47.421	1		105.798
			1	105.798
			1	105.798
17/09/2025	14:37:39.898	94		105.80
			94	105.80
			94	105.80
17/09/2025	14:37:34.652	9		105.808
			9	105.808
			9	105.808
17/09/2025	14:36:48.592	1		105.808
			1	105.808
			1	105.808
17/09/2025	14:36:47.379	38		105.808
			38	105.808
			38	105.808
17/09/2025	14:36:34.893	5		105.804
			5	105.804
			5	105.804
17/09/2025	14:36:10.863	2		105.792
			2	105.792
			2	105.792
17/09/2025	14:35:56.156	1		105.804
			1	105.804
			1	105.804
17/09/2025	14:35:46.495	1		105.804
			1	105.804
			1	105.804
17/09/2025	14:34:53.026	12		105.792
			12	105.792
			12	105.792
17/09/2025	14:34:09.253	5		105.808
			5	105.808
			5	105.808
17/09/2025	14:33:51.660	5		105.796
			5	105.796
			5	105.796
17/09/2025	14:33:44.640	94		105.808
			94	105.808
			94	105.808
17/09/2025	14:32:58.076	5		105.782
			5	105.782
			5	105.782
17/09/2025	14:32:50.453	3		105.798
			3	105.798
			3	105.798
17/09/2025	14:32:45.730	150		105.772
			150	105.772
			150	105.772
17/09/2025	14:32:11.227	3		105.782
			3	105.782
			3	105.782
17/09/2025	14:32:03.888	500		105.814
			500	105.814
			500	105.814
17/09/2025	14:31:51.698	5		105.834
			5	105.834
			5	105.834
17/09/2025	14:31:51.591	2		105.834
			2	105.834
			2	105.834
17/09/2025	14:31:49.039	189		105.834
			189	105.834
			189	105.834
17/09/2025	14:31:25.690	27		105.796
			27	105.796
			27	105.796
17/09/2025	14:30:56.386	964		105.792
			964	105.792
			964	105.792
17/09/2025	14:30:37.235	10		105.824
			10	105.824
			10	105.824
17/09/2025	14:29:52.656	9		105.814
			9	105.814
			9	105.814
17/09/2025	14:29:10.326	40		105.814
			40	105.814
			40	105.814
17/09/2025	14:28:49.116	2		105.814
			2	105.814
			2	105.814
17/09/2025	14:28:19.804	1		105.792
			1	105.792
			1	105.792
17/09/2025	14:28:16.831	1 271		105.808
			1 271	105.808
			1 271	105.808
17/09/2025	14:28:03.383	5		105.798
			5	105.798
			5	105.798
17/09/2025	14:27:59.766	7		105.786
			7	105.786
			7	105.786
17/09/2025	14:27:46.578	1		105.798
			1	105.798
			1	105.798
17/09/2025	14:27:27.346	25		105.802
			25	105.802
			25	105.802
17/09/2025	14:27:24.624	8		105.802
			8	105.802
			8	105.802
17/09/2025	14:25:33.532	6		105.798
			6	105.798
			6	105.798
17/09/2025	14:25:02.538	2		105.786
			2	105.786
			2	105.786
17/09/2025	14:25:00.772	10		105.798
			10	105.798
			10	105.798
17/09/2025	14:24:48.239	25		105.786
			25	105.786
			25	105.786
17/09/2025	14:22:43.493	10		105.784
			10	105.784
			10	105.784
17/09/2025	14:22:31.593	8		105.766
			8	105.766
			8	105.766
17/09/2025	14:21:40.788	1		105.778
			1	105.778
			1	105.778
17/09/2025	14:21:07.996	1		105.766
			1	105.766
			1	105.766
17/09/2025	14:20:45.930	20		105.784
			20	105.784
			20	105.784
17/09/2025	14:20:40.589	1		105.772
			1	105.772
			1	105.772
17/09/2025	14:20:39.848	2		105.772
			2	105.772
			2	105.772
17/09/2025	14:20:13.897	2		105.788
			2	105.788
			2	105.788
17/09/2025	14:20:00.100	7		105.766
			7	105.766
			7	105.766
17/09/2025	14:19:47.839	10		105.778
			10	105.778
			10	105.778
17/09/2025	14:19:28.490	3		105.766
			3	105.766
			3	105.766
17/09/2025	14:19:28.245	2		105.774
			2	105.774
			2	105.774
17/09/2025	14:19:08.261	1		105.778
			1	105.778
			1	105.778
17/09/2025	14:18:19.741	1		105.752
			1	105.752
			1	105.752
17/09/2025	14:18:17.224	2		105.768
			2	105.768
			2	105.768
17/09/2025	14:18:03.142	114		105.752
			114	105.752
			114	105.752
17/09/2025	14:18:03.090	1		105.774
			1	105.774
			1	105.774
17/09/2025	14:17:35.953	1		105.752
			1	105.752
			1	105.752
17/09/2025	14:16:46.273	3		105.752
			3	105.752
			3	105.752
17/09/2025	14:16:42.551	100		105.764
			100	105.764
			100	105.764
17/09/2025	14:16:40.126	3 108		105.742
			3 108	105.742
			3 108	105.742
17/09/2025	14:16:33.968	8		105.758
			8	105.758
			8	105.758
17/09/2025	14:16:27.822	50		105.746
			50	105.746
			50	105.746
17/09/2025	14:16:26.438	18		105.742
			18	105.742
			18	105.742
17/09/2025	14:16:13.439	1		105.758
			1	105.758
			1	105.758
17/09/2025	14:15:35.354	3		105.752
			3	105.752
			3	105.752
17/09/2025	14:15:31.673	1		105.774
			1	105.774
			1	105.774
17/09/2025	14:14:59.668	6		105.756
			6	105.756
			6	105.756
17/09/2025	14:13:57.467	10		105.774
			10	105.774
			10	105.774
17/09/2025	14:13:10.757	5		105.756
			5	105.756
			5	105.756
17/09/2025	14:11:27.748	100		105.754
			100	105.754
			100	105.754
17/09/2025	14:11:27.066	1		105.736
			1	105.736
			1	105.736
17/09/2025	14:11:03.611	1		105.758
			1	105.758
			1	105.758
17/09/2025	14:10:59.568	9		105.758
			9	105.758
			9	105.758
17/09/2025	14:09:56.297	1		105.726
			1	105.726
			1	105.726
17/09/2025	14:08:51.456	47		105.732
			47	105.732
			47	105.732
17/09/2025	14:08:21.027	70		105.754
			70	105.754
			70	105.754
17/09/2025	14:06:35.645	568		105.738
			568	105.738
			568	105.738
17/09/2025	14:06:31.576	450		105.722
			450	105.722
			450	105.722
17/09/2025	14:06:15.668	3		105.716
			3	105.716
			3	105.716
17/09/2025	14:05:30.069	15		105.754
			15	105.754
			15	105.754
17/09/2025	14:03:48.142	49		105.752
			49	105.752
			49	105.752
17/09/2025	14:03:23.150	1		105.768
			1	105.768
			1	105.768
17/09/2025	14:02:58.198	1 200		105.768
			1 200	105.768
			1 200	105.768
17/09/2025	14:02:47.020	3		105.756
			3	105.756
			3	105.756
17/09/2025	14:02:45.686	2		105.756
			2	105.756
			2	105.756
17/09/2025	14:02:42.831	1		105.774
			1	105.774
			1	105.774
17/09/2025	14:02:39.767	1		105.774
			1	105.774
			1	105.774
17/09/2025	14:02:35.844	1		105.774
			1	105.774
			1	105.774
17/09/2025	14:02:05.772	10		105.742
			10	105.742
			10	105.742
17/09/2025	14:01:45.639	38		105.748
			38	105.748
			38	105.748
17/09/2025	13:59:07.868	19		105.744
			19	105.744
			19	105.744
17/09/2025	13:59:02.704	100		105.726
			100	105.726
			100	105.726
17/09/2025	13:57:39.732	1		105.744
			1	105.744
			1	105.744
17/09/2025	13:57:33.508	1		105.738
			1	105.738
			1	105.738
17/09/2025	13:57:17.264	2		105.726
			2	105.726
			2	105.726
17/09/2025	13:57:14.432	37		105.744
			37	105.744
			37	105.744
17/09/2025	13:56:48.560	756		105.748
			756	105.748
			756	105.748
17/09/2025	13:56:14.681	1		105.732
			1	105.732
			1	105.732
17/09/2025	13:56:00.393	1		105.732
			1	105.732
			1	105.732
17/09/2025	13:55:18.001	750		105.738
			750	105.738
			750	105.738
17/09/2025	13:55:03.835	1		105.744
			1	105.744
			1	105.744
17/09/2025	13:55:01.145	100		105.734
			100	105.734
			100	105.734
17/09/2025	13:54:32.934	4		105.728
			4	105.728
			4	105.728
17/09/2025	13:54:29.168	10		105.728
			10	105.728
			10	105.728
17/09/2025	13:54:13.528	4		105.728
			4	105.728
			4	105.728
17/09/2025	13:53:51.292	1		105.722
			1	105.722
			1	105.722
17/09/2025	13:53:40.124	1		105.734
			1	105.734
			1	105.734
17/09/2025	13:53:28.403	29		105.734
			29	105.734
			29	105.734
17/09/2025	13:53:06.800	7		105.728
			7	105.728
			7	105.728
17/09/2025	13:52:32.287	18		105.724
			18	105.724
			18	105.724
17/09/2025	13:51:13.518	756		105.718
			756	105.718
			756	105.718
17/09/2025	13:50:36.556	1		105.724
			1	105.724
			1	105.724
17/09/2025	13:50:15.626	5		105.702
			5	105.702
			5	105.702
17/09/2025	13:49:45.245	1		105.708
			1	105.708
			1	105.708
17/09/2025	13:49:40.190	5		105.708
			5	105.708
			5	105.708
17/09/2025	13:48:59.820	122		105.698
			122	105.698
			122	105.698
17/09/2025	13:48:33.739	1		105.704
			1	105.704
			1	105.704
17/09/2025	13:48:26.421	47		105.698
			47	105.698
			47	105.698
17/09/2025	13:48:12.238	100		105.672
			100	105.672
			100	105.672
17/09/2025	13:47:34.882	95		105.684
			95	105.684
			95	105.684
17/09/2025	13:47:26.595	2		105.684
			2	105.684
			2	105.684
17/09/2025	13:46:22.059	3		105.672
			3	105.672
			3	105.672
17/09/2025	13:46:03.670	7		105.682
			7	105.682
			7	105.682
17/09/2025	13:45:00.559	29		105.662
			29	105.662
			29	105.662
17/09/2025	13:44:51.400	10		105.674
			10	105.674
			10	105.674
17/09/2025	13:44:32.889	5		105.656
			5	105.656
			5	105.656
17/09/2025	13:43:59.973	1		105.674
			1	105.674
			1	105.674
17/09/2025	13:43:45.484	2		105.662
			2	105.662
			2	105.662
17/09/2025	13:43:28.266	2		105.666
			2	105.666
			2	105.666
17/09/2025	13:43:23.141	4		105.678
			4	105.678
			4	105.678
17/09/2025	13:43:13.498	95		105.666
			95	105.666
			95	105.666
17/09/2025	13:42:57.773	3		105.662
			3	105.662
			3	105.662
17/09/2025	13:42:31.867	5		105.684
			5	105.684
			5	105.684
17/09/2025	13:41:57.243	10		105.704
			10	105.704
			10	105.704
17/09/2025	13:41:32.333	8		105.718
			8	105.718
			8	105.718
17/09/2025	13:40:44.010	1		105.716
			1	105.716
			1	105.716
17/09/2025	13:40:06.996	80		105.728
			80	105.728
			80	105.728
17/09/2025	13:40:02.356	3		105.728
			3	105.728
			3	105.728
17/09/2025	13:39:41.601	66		105.724
			66	105.724
			66	105.724
17/09/2025	13:37:48.237	95		105.692
			95	105.692
			95	105.692
17/09/2025	13:37:38.629	10		105.708
			10	105.708
			10	105.708
17/09/2025	13:37:31.540	15		105.708
			15	105.708
			15	105.708
17/09/2025	13:36:46.230	30		105.692
			30	105.692
			22	105.692
			8	105.692
17/09/2025	13:36:35.688	40		105.704
			40	105.704
			40	105.704
17/09/2025	13:36:04.649	141		105.718
			141	105.718
			141	105.718
17/09/2025	13:35:16.601	47		105.744
			47	105.744
			47	105.744
17/09/2025	13:35:07.175	3		105.736
			3	105.736
			3	105.736
17/09/2025	13:35:05.817	2		105.744
			2	105.744
			2	105.744
17/09/2025	13:35:03.149	1		105.744
			1	105.744
			1	105.744
17/09/2025	13:34:34.780	10		105.748
			10	105.748
			10	105.748
17/09/2025	13:34:25.400	2		105.748
			2	105.748
			2	105.748
17/09/2025	13:34:23.097	4		105.736
			4	105.736
			4	105.736
17/09/2025	13:34:13.844	1		105.736
			1	105.736
			1	105.736
17/09/2025	13:33:14.376	150		105.758
			150	105.758
			150	105.758
17/09/2025	13:31:38.698	94		105.778
			94	105.778
			94	105.778
17/09/2025	13:31:20.704	1 404		105.784
			1 404	105.784
			1 404	105.784
17/09/2025	13:31:18.908	15		105.784
			15	105.784
			15	105.784
17/09/2025	13:31:11.104	2 000		105.778
			2 000	105.778
			2 000	105.778
17/09/2025	13:31:08.753	29		105.762
			29	105.762
			29	105.762
17/09/2025	13:31:00.527	200		105.756
			200	105.756
			200	105.756
17/09/2025	13:30:48.898	2		105.768
			2	105.768
			2	105.768
17/09/2025	13:30:05.657	3		105.768
			3	105.768
			3	105.768
17/09/2025	13:29:59.915	4		105.756
			4	105.756
			4	105.756
17/09/2025	13:27:53.635	30		105.774
			30	105.774
			30	105.774
17/09/2025	13:27:13.760	1		105.756
			1	105.756
			1	105.756
17/09/2025	13:26:33.237	38		105.756
			38	105.756
			38	105.756
17/09/2025	13:26:03.726	35		105.756
			35	105.756
			35	105.756
17/09/2025	13:25:43.050	5		105.774
			5	105.774
			5	105.774
17/09/2025	13:24:54.491	1		105.774
			1	105.774
			1	105.774
17/09/2025	13:24:45.335	1		105.774
			1	105.774
			1	105.774
17/09/2025	13:24:22.892	1		105.774
			1	105.774
			1	105.774
17/09/2025	13:24:15.844	5		105.774
			5	105.774
			5	105.774
17/09/2025	13:23:50.388	1		105.772
			1	105.772
			1	105.772
17/09/2025	13:23:16.468	5		105.784
			5	105.784
			5	105.784
17/09/2025	13:21:06.988	1		105.764
			1	105.764
			1	105.764
17/09/2025	13:21:06.040	5		105.768
			5	105.768
			5	105.768
17/09/2025	13:20:26.447	189		105.768
			189	105.768
			189	105.768
17/09/2025	13:20:00.843	1		105.736
			1	105.736
			1	105.736
17/09/2025	13:19:45.973	66		105.754
			66	105.754
			66	105.754
17/09/2025	13:19:26.215	1		105.746
			1	105.746
			1	105.746
17/09/2025	13:18:58.134	37		105.754
			37	105.754
			37	105.754
17/09/2025	13:18:49.004	14		105.736
			14	105.736
			14	105.736

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: 106.9251 / Ask: 106.9499
Volume: 23 312
+0.17%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 15:35:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice