Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2222

1390

95.508

Date	Time	Volume	Order Volume	Price
05/05/2025	10:30:16.786	12		95.508
			12	95.508
			12	95.508
05/05/2025	10:30:16.657	52		95.524
			52	95.524
			52	95.524
05/05/2025	10:30:10.315	1		95.524
			1	95.524
			1	95.524
05/05/2025	10:29:57.241	1		95.528
			1	95.528
			1	95.528
05/05/2025	10:29:55.123	1		95.526
			1	95.526
			1	95.526
05/05/2025	10:29:48.990	1		95.508
			1	95.508
			1	95.508
05/05/2025	10:29:47.251	1		95.524
			1	95.524
			1	95.524
05/05/2025	10:29:19.692	53		95.55
			53	95.55
			53	95.55
05/05/2025	10:29:16.576	2		95.554
			2	95.554
			2	95.554
05/05/2025	10:28:23.465	10		95.568
			10	95.568
			10	95.568
05/05/2025	10:28:04.121	2		95.564
			2	95.564
			2	95.564
05/05/2025	10:27:29.504	2		95.568
			2	95.568
			2	95.568
05/05/2025	10:27:24.982	200		95.568
			200	95.568
			200	95.568
05/05/2025	10:27:22.967	2		95.572
			2	95.572
			2	95.572
05/05/2025	10:27:21.359	70		95.55
			70	95.55
			70	95.55
05/05/2025	10:27:07.908	50		95.556
			50	95.556
			50	95.556
05/05/2025	10:27:06.070	1		95.546
			1	95.546
			1	95.546
05/05/2025	10:26:57.516	6		95.546
			6	95.546
			6	95.546
05/05/2025	10:26:51.443	100		95.54
			100	95.54
			100	95.54
05/05/2025	10:26:29.582	522		95.558
			522	95.558
			522	95.558
05/05/2025	10:25:56.565	209		95.576
			209	95.576
			209	95.576
05/05/2025	10:25:45.573	10		95.572
			10	95.572
			10	95.572
05/05/2025	10:25:39.628	15		95.558
			15	95.558
			15	95.558
05/05/2025	10:25:33.817	10		95.56
			10	95.56
			10	95.56
05/05/2025	10:25:20.938	50		95.572
			50	95.572
			50	95.572
05/05/2025	10:25:18.682	210		95.564
			210	95.564
			210	95.564
05/05/2025	10:25:09.112	11		95.56
			11	95.56
			11	95.56
05/05/2025	10:25:08.744	2		95.548
			2	95.548
			2	95.548
05/05/2025	10:24:33.915	10		95.57
			10	95.57
			10	95.57
05/05/2025	10:24:16.329	2		95.57
			2	95.57
			2	95.57
05/05/2025	10:24:02.269	26		95.57
			26	95.57
			26	95.57
05/05/2025	10:23:46.954	240		95.58
			240	95.58
			240	95.58
05/05/2025	10:23:43.961	10		95.574
			10	95.574
			10	95.574
05/05/2025	10:23:39.043	11		95.564
			11	95.564
			11	95.564
05/05/2025	10:23:37.955	3		95.58
			3	95.58
			3	95.58
05/05/2025	10:23:18.581	3		95.568
			3	95.568
			3	95.568
05/05/2025	10:23:17.958	1		95.568
			1	95.568
			1	95.568
05/05/2025	10:22:46.487	3		95.558
			3	95.558
			3	95.558
05/05/2025	10:22:44.273	50		95.568
			50	95.568
			50	95.568
05/05/2025	10:22:42.705	100		95.566
			100	95.566
			100	95.566
05/05/2025	10:22:32.210	23		95.548
			23	95.548
			23	95.548
05/05/2025	10:22:28.194	104		95.56
			104	95.56
			104	95.56
05/05/2025	10:21:42.016	4		95.542
			4	95.542
			4	95.542
05/05/2025	10:21:02.180	5		95.548
			5	95.548
			5	95.548
05/05/2025	10:20:56.059	10		95.582
			10	95.582
			10	95.582
05/05/2025	10:20:26.661	60		95.58
			60	95.58
			60	95.58
05/05/2025	10:20:22.493	26		95.58
			26	95.58
			26	95.58
05/05/2025	10:20:00.675	3		95.558
			3	95.558
			3	95.558
05/05/2025	10:19:55.258	52		95.566
			52	95.566
			52	95.566
05/05/2025	10:19:51.819	28		95.546
			28	95.546
			28	95.546
05/05/2025	10:19:32.786	1		95.552
			1	95.552
			1	95.552
05/05/2025	10:19:12.165	1		95.554
			1	95.554
			1	95.554
05/05/2025	10:19:01.060	200		95.552
			200	95.552
			200	95.552
05/05/2025	10:18:55.876	1		95.566
			1	95.566
			1	95.566
05/05/2025	10:18:38.198	28		95.568
			28	95.568
			28	95.568
05/05/2025	10:18:20.270	52		95.564
			52	95.564
			52	95.564
05/05/2025	10:18:15.390	9		95.536
			9	95.536
			9	95.536
05/05/2025	10:18:12.695	1		95.55
			1	95.55
			1	95.55
05/05/2025	10:17:56.148	1		95.55
			1	95.55
			1	95.55
05/05/2025	10:17:48.444	3		95.554
			3	95.554
			3	95.554
05/05/2025	10:17:01.905	50		95.558
			50	95.558
			50	95.558
05/05/2025	10:16:59.705	3		95.532
			3	95.532
			3	95.532
05/05/2025	10:16:39.804	5		95.548
			5	95.548
			5	95.548
05/05/2025	10:16:25.280	10		95.566
			10	95.566
			10	95.566
05/05/2025	10:16:16.535	105		95.566
			105	95.566
			105	95.566
05/05/2025	10:16:15.880	48		95.558
			48	95.558
			48	95.558
05/05/2025	10:16:14.747	40		95.558
			40	95.558
			40	95.558
05/05/2025	10:16:06.699	11		95.554
			11	95.554
			11	95.554
05/05/2025	10:15:49.083	4		95.524
			4	95.524
			4	95.524
05/05/2025	10:15:43.413	452		95.515
			452	95.515
			452	95.515
05/05/2025	10:15:41.338	1		95.52
			1	95.52
			1	95.52
05/05/2025	10:15:28.758	220		95.516
			220	95.516
			220	95.516
05/05/2025	10:15:13.975	2		95.512
			2	95.512
			2	95.512
05/05/2025	10:15:06.096	2		95.504
			2	95.504
			2	95.504
05/05/2025	10:14:44.489	6		95.512
			6	95.512
			6	95.512
05/05/2025	10:14:34.010	200		95.52
			200	95.52
			200	95.52
05/05/2025	10:14:32.323	1		95.514
			1	95.514
			1	95.514
05/05/2025	10:14:29.568	300		95.516
			300	95.516
			300	95.516
05/05/2025	10:14:28.172	6		95.516
			6	95.516
			6	95.516
05/05/2025	10:14:17.613	2		95.532
			2	95.532
			2	95.532
05/05/2025	10:14:01.279	25		95.536
			25	95.536
			25	95.536
05/05/2025	10:13:48.705	3		95.528
			3	95.528
			3	95.528
05/05/2025	10:13:32.013	1		95.528
			1	95.528
			1	95.528
05/05/2025	10:12:55.828	8		95.538
			8	95.538
			8	95.538
05/05/2025	10:12:36.051	5		95.542
			5	95.542
			5	95.542
05/05/2025	10:12:34.285	1		95.538
			1	95.538
			1	95.538
05/05/2025	10:12:29.111	95		95.528
			95	95.528
			95	95.528
05/05/2025	10:12:20.851	200		95.54
			200	95.54
			200	95.54
05/05/2025	10:12:12.367	69		95.544
			69	95.544
			69	95.544
05/05/2025	10:12:04.726	100		95.542
			100	95.542
			100	95.542
05/05/2025	10:11:45.516	261		95.542
			261	95.542
			261	95.542
05/05/2025	10:11:39.383	2		95.534
			2	95.534
			2	95.534
05/05/2025	10:11:34.022	1		95.552
			1	95.552
			1	95.552
05/05/2025	10:11:24.909	147		95.548
			147	95.548
			147	95.548
05/05/2025	10:11:22.090	6		95.55
			6	95.55
			6	95.55
05/05/2025	10:11:08.595	30		95.538
			30	95.538
			30	95.538
05/05/2025	10:11:01.566	6		95.54
			6	95.54
			6	95.54
05/05/2025	10:10:29.611	1		95.55
			1	95.55
			1	95.55
05/05/2025	10:10:27.127	10		95.552
			10	95.552
			10	95.552
05/05/2025	10:09:59.923	208		95.55
			208	95.55
			208	95.55
05/05/2025	10:09:48.573	25		95.532
			25	95.532
			25	95.532
05/05/2025	10:09:47.720	8		95.542
			8	95.542
			8	95.542
05/05/2025	10:09:18.410	10		95.546
			10	95.546
			10	95.546
05/05/2025	10:09:10.101	3		95.542
			3	95.542
			3	95.542
05/05/2025	10:09:02.149	1		95.536
			1	95.536
			1	95.536
05/05/2025	10:08:33.770	100		95.524
			100	95.524
			100	95.524
05/05/2025	10:08:24.378	2		95.538
			2	95.538
			2	95.538
05/05/2025	10:08:05.865	31		95.532
			31	95.532
			31	95.532
05/05/2025	10:07:50.183	2		95.528
			2	95.528
			2	95.528
05/05/2025	10:07:24.317	2		95.542
			2	95.542
			2	95.542
05/05/2025	10:07:23.079	20		95.556
			20	95.556
			20	95.556
05/05/2025	10:07:12.493	3		95.552
			3	95.552
			3	95.552
05/05/2025	10:06:59.863	6		95.554
			6	95.554
			6	95.554
05/05/2025	10:06:23.155	5		95.574
			5	95.574
			5	95.574
05/05/2025	10:06:17.378	10		95.568
			10	95.568
			10	95.568
05/05/2025	10:06:12.967	119		95.564
			119	95.564
			119	95.564
05/05/2025	10:05:40.737	100		95.586
			100	95.586
			100	95.586
05/05/2025	10:05:37.496	30		95.586
			30	95.586
			30	95.586
05/05/2025	10:05:37.079	5		95.554
			5	95.554
			5	95.554
05/05/2025	10:05:14.801	3		95.596
			3	95.596
			3	95.596
05/05/2025	10:05:08.865	9		95.616
			9	95.616
			9	95.616
05/05/2025	10:05:05.446	2		95.626
			2	95.626
			2	95.626
05/05/2025	10:04:36.617	53		95.606
			53	95.606
			53	95.606
05/05/2025	10:04:27.008	19		95.604
			19	95.604
			19	95.604
05/05/2025	10:04:26.561	60		95.604
			60	95.604
			60	95.604
05/05/2025	10:04:20.173	3		95.592
			3	95.592
			3	95.592
05/05/2025	10:04:17.761	39		95.594
			39	95.594
			39	95.594
05/05/2025	10:04:12.524	50		95.596
			50	95.596
			50	95.596
05/05/2025	10:04:00.234	53		95.596
			53	95.596
			53	95.596
05/05/2025	10:03:50.912	4		95.61
			4	95.61
			4	95.61
05/05/2025	10:03:41.755	21		95.618
			21	95.618
			21	95.618
05/05/2025	10:03:37.226	150		95.606
			150	95.606
			150	95.606
05/05/2025	10:03:27.839	2		95.62
			2	95.62
			2	95.62
05/05/2025	10:03:24.302	10		95.605
			10	95.605
			10	95.605
05/05/2025	10:03:07.712	3		95.60
			3	95.60
			3	95.60
05/05/2025	10:03:05.618	63		95.60
			63	95.60
			63	95.60
05/05/2025	10:03:01.420	99		95.60
			99	95.60
			99	95.60
05/05/2025	10:02:53.541	1		95.604
			1	95.604
			1	95.604
05/05/2025	10:02:45.071	6		95.606
			6	95.606
			6	95.606
05/05/2025	10:02:30.423	105		95.594
			105	95.594
			105	95.594
05/05/2025	10:02:20.147	25		95.584
			25	95.584
			25	95.584
05/05/2025	10:01:38.740	8		95.596
			8	95.596
			8	95.596
05/05/2025	10:01:36.655	11		95.57
			11	95.57
			11	95.57
05/05/2025	10:01:31.813	29		95.58
			29	95.58
			29	95.58
05/05/2025	10:00:59.056	5		95.57
			5	95.57
			5	95.57
05/05/2025	10:00:52.441	20		95.57
			20	95.57
			20	95.57
05/05/2025	10:00:51.825	5		95.586
			5	95.586
			5	95.586
05/05/2025	10:00:36.601	260		95.57
			260	95.57
			260	95.57
05/05/2025	10:00:29.487	105		95.576
			105	95.576
			105	95.576
05/05/2025	10:00:27.173	133		95.558
			133	95.558
			133	95.558
05/05/2025	10:00:26.533	4		95.576
			4	95.576
			4	95.576
05/05/2025	10:00:25.729	200		95.542
			200	95.542
			200	95.542
05/05/2025	09:59:30.388	5		95.556
			5	95.556
			5	95.556
05/05/2025	09:59:26.367	2		95.556
			2	95.556
			2	95.556
05/05/2025	09:59:25.398	157		95.54
			157	95.54
			157	95.54
05/05/2025	09:59:24.406	4		95.556
			4	95.556
			4	95.556
05/05/2025	09:59:16.115	5		95.554
			5	95.554
			5	95.554
05/05/2025	09:59:08.237	20		95.558
			20	95.558
			20	95.558
05/05/2025	09:58:57.948	105		95.554
			105	95.554
			105	95.554
05/05/2025	09:58:57.380	1		95.534
			1	95.534
			1	95.534
05/05/2025	09:58:22.451	100		95.566
			100	95.566
			100	95.566
05/05/2025	09:58:15.589	1		95.552
			1	95.552
			1	95.552
05/05/2025	09:58:04.135	870		95.562
			870	95.562
			870	95.562
05/05/2025	09:57:54.191	6		95.552
			6	95.552
			6	95.552
05/05/2025	09:57:48.719	60		95.556
			60	95.556
			60	95.556
05/05/2025	09:57:36.245	13		95.518
			13	95.518
			13	95.518
05/05/2025	09:57:34.988	44		95.512
			44	95.512
			44	95.512
05/05/2025	09:57:18.331	30		95.52
			30	95.52
			30	95.52
05/05/2025	09:56:45.487	4		95.50
			4	95.50
			4	95.50
05/05/2025	09:56:44.635	52		95.52
			52	95.52
			52	95.52
05/05/2025	09:56:19.556	5		95.53
			5	95.53
			5	95.53
05/05/2025	09:56:12.727	2		95.528
			2	95.528
			2	95.528
05/05/2025	09:56:08.867	42		95.518
			42	95.518
			42	95.518
05/05/2025	09:55:59.118	50		95.532
			50	95.532
			50	95.532
05/05/2025	09:55:53.142	2		95.518
			2	95.518
			2	95.518
05/05/2025	09:55:51.485	11		95.532
			11	95.532
			11	95.532
05/05/2025	09:55:46.763	4		95.538
			4	95.538
			4	95.538
05/05/2025	09:55:38.728	3		95.542
			3	95.542
			3	95.542
05/05/2025	09:55:34.169	73		95.542
			73	95.542
			73	95.542
05/05/2025	09:55:20.030	15		95.558
			15	95.558
			15	95.558
05/05/2025	09:54:55.836	50		95.51
			50	95.51
			50	95.51
05/05/2025	09:54:50.237	520		95.524
			520	95.524
			520	95.524
05/05/2025	09:54:36.343	4		95.526
			4	95.526
			4	95.526
05/05/2025	09:54:08.986	500		95.506
			500	95.506
			500	95.506
05/05/2025	09:53:37.062	52		95.532
			52	95.532
			52	95.532
05/05/2025	09:53:26.389	7		95.534
			7	95.534
			7	95.534
05/05/2025	09:53:09.130	4		95.506
			4	95.506
			4	95.506
05/05/2025	09:52:46.750	3		95.518
			3	95.518
			3	95.518
05/05/2025	09:51:49.661	1		95.504
			1	95.504
			1	95.504
05/05/2025	09:51:40.619	7		95.508
			7	95.508
			7	95.508
05/05/2025	09:51:37.082	3		95.504
			3	95.504
			3	95.504
05/05/2025	09:51:22.594	7		95.48
			7	95.48
			7	95.48
05/05/2025	09:51:21.196	4		95.50
			4	95.50
			4	95.50
05/05/2025	09:51:15.644	5		95.478
			5	95.478
			5	95.478
05/05/2025	09:51:03.316	1		95.488
			1	95.488
			1	95.488
05/05/2025	09:51:03.036	5		95.47
			5	95.47
			5	95.47
05/05/2025	09:51:02.558	2		95.488
			2	95.488
			2	95.488
05/05/2025	09:51:02.260	1		95.488
			1	95.488
			1	95.488
05/05/2025	09:50:59.539	25		95.472
			25	95.472
			25	95.472
05/05/2025	09:50:34.190	1		95.488
			1	95.488
			1	95.488
05/05/2025	09:50:33.984	1		95.488
			1	95.488
			1	95.488
05/05/2025	09:50:33.573	8		95.488
			8	95.488
			8	95.488
05/05/2025	09:50:33.271	1		95.488
			1	95.488
			1	95.488
05/05/2025	09:50:29.348	37		95.50
			37	95.50
			37	95.50
05/05/2025	09:50:16.770	3		95.508
			3	95.508
			3	95.508
05/05/2025	09:50:16.472	2		95.508
			2	95.508
			2	95.508
05/05/2025	09:50:13.056	29		95.484
			29	95.484
			29	95.484
05/05/2025	09:50:12.754	2		95.50
			2	95.50
			2	95.50
05/05/2025	09:50:11.243	3		95.508
			3	95.508
			3	95.508
05/05/2025	09:50:08.913	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:50:08.831	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:50:05.604	1		95.51
			1	95.51
			1	95.51
05/05/2025	09:50:03.794	1		95.506
			1	95.506
			1	95.506
05/05/2025	09:50:03.393	1		95.506
			1	95.506
			1	95.506
05/05/2025	09:49:47.091	1		95.514
			1	95.514
			1	95.514
05/05/2025	09:49:46.889	2		95.514
			2	95.514
			2	95.514
05/05/2025	09:49:46.397	1		95.514
			1	95.514
			1	95.514
05/05/2025	09:49:46.085	2		95.526
			2	95.526
			2	95.526
05/05/2025	09:49:44.284	5		95.518
			5	95.518
			5	95.518
05/05/2025	09:49:44.170	2		95.518
			2	95.518
			2	95.518
05/05/2025	09:49:42.561	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:41.854	3		95.518
			3	95.518
			3	95.518
05/05/2025	09:49:41.066	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:40.954	2		95.518
			2	95.518
			2	95.518
05/05/2025	09:49:40.650	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:40.045	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:38.134	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:37.525	1		95.514
			1	95.514
			1	95.514
05/05/2025	09:49:36.718	1		95.512
			1	95.512
			1	95.512
05/05/2025	09:49:36.419	4		95.512
			4	95.512
			4	95.512
05/05/2025	09:49:35.111	7		95.52
			7	95.52
			7	95.52
05/05/2025	09:49:33.504	2		95.522
			2	95.522
			2	95.522
05/05/2025	09:49:33.302	1		95.52
			1	95.52
			1	95.52
05/05/2025	09:49:32.598	1		95.53
			1	95.53
			1	95.53
05/05/2025	09:49:32.299	2		95.53
			2	95.53
			2	95.53
05/05/2025	09:49:27.776	7		95.536
			7	95.536
			7	95.536
05/05/2025	09:49:25.773	5		95.52
			5	95.52
			5	95.52
05/05/2025	09:49:13.691	1		95.534
			1	95.534
			1	95.534
05/05/2025	09:49:11.867	8		95.534
			8	95.534
			8	95.534
05/05/2025	09:49:10.772	1		95.52
			1	95.52
			1	95.52
05/05/2025	09:49:09.572	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:09.371	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:09.257	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:07.247	23		95.504
			23	95.504
			23	95.504
05/05/2025	09:49:06.538	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:49:06.034	3		95.51
			3	95.51
			3	95.51
05/05/2025	09:49:04.937	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:49:04.729	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:49:04.124	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:49:02.818	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:49:02.434	60		95.504
			60	95.504
			60	95.504
05/05/2025	09:49:02.049	1		95.522
			1	95.522
			1	95.522
05/05/2025	09:49:01.999	53		95.522
			53	95.522
			53	95.522
05/05/2025	09:48:52.379	7		95.51
			7	95.51
			7	95.51
05/05/2025	09:48:44.810	1		95.52
			1	95.52
			1	95.52
05/05/2025	09:48:44.608	2		95.52
			2	95.52
			2	95.52
05/05/2025	09:48:44.409	2		95.52
			2	95.52
			2	95.52
05/05/2025	09:48:43.902	3		95.52
			3	95.52
			3	95.52
05/05/2025	09:48:41.894	1		95.512
			1	95.512
			1	95.512
05/05/2025	09:48:41.092	1		95.508
			1	95.508
			1	95.508
05/05/2025	09:48:40.913	3		95.508
			3	95.508
			3	95.508
05/05/2025	09:48:40.789	1		95.508
			1	95.508
			1	95.508
05/05/2025	09:48:40.084	3		95.508
			3	95.508
			3	95.508
05/05/2025	09:48:39.887	16		95.508
			16	95.508
			16	95.508
05/05/2025	09:48:39.682	1		95.508
			1	95.508
			1	95.508
05/05/2025	09:48:39.280	1		95.508
			1	95.508
			1	95.508
05/05/2025	09:48:36.076	2		95.508
			2	95.508
			2	95.508
05/05/2025	09:48:35.966	3		95.508
			3	95.508
			3	95.508
05/05/2025	09:48:35.354	2		95.508
			2	95.508
			2	95.508
05/05/2025	09:48:34.649	3		95.506
			3	95.506
			3	95.506
05/05/2025	09:48:33.343	1		95.51
			1	95.51
			1	95.51
05/05/2025	09:48:33.040	1		95.51
			1	95.51
			1	95.51
05/05/2025	09:48:32.745	2		95.51
			2	95.51
			2	95.51
05/05/2025	09:48:26.705	2		95.494
			2	95.494
			2	95.494
05/05/2025	09:48:16.344	1		95.512
			1	95.512
			1	95.512
05/05/2025	09:48:15.538	3		95.512
			3	95.512
			3	95.512
05/05/2025	09:48:14.336	1		95.512
			1	95.512
			1	95.512
05/05/2025	09:48:13.332	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:48:11.721	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:48:10.982	2		95.518
			2	95.518
			2	95.518
05/05/2025	09:48:10.903	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:48:10.413	2		95.518
			2	95.518
			2	95.518
05/05/2025	09:48:07.997	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:48:06.894	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:48:05.989	2		95.516
			2	95.516
			2	95.516
05/05/2025	09:48:05.891	3		95.516
			3	95.516
			3	95.516
05/05/2025	09:48:03.370	4		95.516
			4	95.516
			4	95.516
05/05/2025	09:48:03.174	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:48:00.785	5		95.51
			5	95.51
			5	95.51
05/05/2025	09:47:58.853	1		95.514
			1	95.514
			1	95.514
05/05/2025	09:47:57.643	17		95.516
			17	95.516
			17	95.516
05/05/2025	09:47:55.083	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:47:48.894	1		95.53
			1	95.53
			1	95.53
05/05/2025	09:47:47.193	1		95.53
			1	95.53
			1	95.53
05/05/2025	09:47:47.080	1		95.53
			1	95.53
			1	95.53
05/05/2025	09:47:45.370	2		95.522
			2	95.522
			2	95.522
05/05/2025	09:47:43.763	1		95.532
			1	95.532
			1	95.532
05/05/2025	09:47:42.876	12		95.516
			12	95.516
			12	95.516
05/05/2025	09:47:42.253	1		95.53
			1	95.53
			1	95.53
05/05/2025	09:47:40.658	3		95.522
			3	95.522
			3	95.522
05/05/2025	09:47:39.840	3		95.526
			3	95.526
			3	95.526
05/05/2025	09:47:38.230	1		95.526
			1	95.526
			1	95.526
05/05/2025	09:47:37.929	1		95.526
			1	95.526
			1	95.526
05/05/2025	09:47:35.411	1		95.526
			1	95.526
			1	95.526
05/05/2025	09:47:34.305	1		95.522
			1	95.522
			1	95.522
05/05/2025	09:47:34.158	23		95.498
			23	95.498
			23	95.498
05/05/2025	09:47:28.472	1		95.506
			1	95.506
			1	95.506
05/05/2025	09:47:21.937	1		95.50
			1	95.50
			1	95.50
05/05/2025	09:47:15.707	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:47:15.598	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:47:14.795	5		95.498
			5	95.498
			5	95.498
05/05/2025	09:47:14.218	4		95.478
			4	95.478
			4	95.478
05/05/2025	09:47:13.585	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:47:12.982	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:47:08.154	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:47:06.139	1		95.494
			1	95.494
			1	95.494
05/05/2025	09:47:05.840	1		95.494
			1	95.494
			1	95.494
05/05/2025	09:47:04.629	1		95.50
			1	95.50
			1	95.50
05/05/2025	09:47:02.516	1		95.50
			1	95.50
			1	95.50
05/05/2025	09:47:01.813	1		95.50
			1	95.50
			1	95.50
05/05/2025	09:46:49.844	21		95.482
			21	95.482
			21	95.482
05/05/2025	09:46:45.013	1		95.514
			1	95.514
			1	95.514
05/05/2025	09:46:41.394	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:46:39.986	1		95.516
			1	95.516
			1	95.516
05/05/2025	09:46:39.288	6		95.516
			6	95.516
			6	95.516
05/05/2025	09:46:35.455	1		95.514
			1	95.514
			1	95.514
05/05/2025	09:46:33.971	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:46:33.832	1		95.518
			1	95.518
			1	95.518
05/05/2025	09:46:32.645	1		95.512
			1	95.512
			1	95.512
05/05/2025	09:46:16.843	6		95.498
			6	95.498
			6	95.498
05/05/2025	09:46:15.111	523		95.498
			523	95.498
			523	95.498
05/05/2025	09:46:14.328	1		95.498
			1	95.498
			1	95.498
05/05/2025	09:46:13.527	2		95.498
			2	95.498
			2	95.498
05/05/2025	09:46:12.897	1		95.498
			1	95.498
			1	95.498

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: 95.1521 / Ask: 95.1799
Volume: 18 191
-0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 10:30:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice