Tradegate Exchange

Xtr.(IE) - MSCI World 1C

412

375

105,5343

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	21:55:06,886	5		105,5343
			5	105,5343
			5	105,5343
08/05/2025	21:52:29,457	2		105,6785
			2	105,6785
			2	105,6785
08/05/2025	21:50:28,205	300		105,76
			300	105,76
			300	105,76
08/05/2025	21:46:59,329	10		105,7035
			10	105,7035
			10	105,7035
08/05/2025	21:46:28,664	38		105,72
			38	105,72
			38	105,72
08/05/2025	21:45:33,038	30		106,00
			30	106,00
			30	106,00
08/05/2025	21:33:25,006	56		106,332
			56	106,332
			56	106,332
08/05/2025	21:32:32,762	376		106,3415
			376	106,3415
			376	106,3415
08/05/2025	21:30:23,684	12		106,4077
			12	106,4077
			12	106,4077
08/05/2025	21:30:08,418	263		106,4151
			263	106,4151
			263	106,4151
08/05/2025	21:26:59,062	30		106,3743
			30	106,3743
			30	106,3743
08/05/2025	21:21:12,793	28		106,2979
			28	106,2979
			28	106,2979
08/05/2025	21:14:55,194	10		105,8643
			10	105,8643
			10	105,8643
08/05/2025	21:12:03,900	33		106,0919
			33	106,0919
			33	106,0919
08/05/2025	21:09:49,526	25		106,11
			25	106,11
			25	106,11
08/05/2025	21:08:28,028	430		106,1091
			430	106,1091
			430	106,1091
08/05/2025	21:06:03,576	50		106,1442
			50	106,1442
			50	106,1442
08/05/2025	21:05:59,741	10		106,1548
			10	106,1548
			10	106,1548
08/05/2025	21:01:45,216	8		106,0815
			8	106,0815
			8	106,0815
08/05/2025	20:58:49,016	17		105,9741
			15	105,9741
			2	105,9741
			17	105,9741
08/05/2025	20:58:01,430	4		106,2078
			4	106,2078
			4	106,2078
08/05/2025	20:56:46,834	7		106,2245
			7	106,2245
			7	106,2245
08/05/2025	20:56:33,950	1 000		106,2245
			1 000	106,2245
			1 000	106,2245
08/05/2025	20:52:54,745	9		106,2383
			9	106,2383
			9	106,2383
08/05/2025	20:46:04,516	25		106,3359
			25	106,3359
			25	106,3359
08/05/2025	20:39:46,559	40		106,2825
			40	106,2825
			40	106,2825
08/05/2025	20:36:34,928	67		106,0786
			67	106,0786
			67	106,0786
08/05/2025	20:36:17,354	2		106,2939
			2	106,2939
			2	106,2939
08/05/2025	20:35:00,723	5		106,2758
			5	106,2758
			5	106,2758
08/05/2025	20:32:32,436	283		105,9763
			283	105,9763
			283	105,9763
08/05/2025	20:30:47,669	15		106,1565
			15	106,1565
			15	106,1565
08/05/2025	20:30:00,678	1		106,1088
			1	106,1088
			1	106,1088
08/05/2025	20:28:37,496	21		105,9006
			21	105,9006
			21	105,9006
08/05/2025	20:26:03,606	5		106,1574
			5	106,1574
			5	106,1574
08/05/2025	20:24:31,454	3		106,1045
			3	106,1045
			3	106,1045
08/05/2025	20:23:39,167	1		105,8761
			1	105,8761
			1	105,8761
08/05/2025	20:22:47,640	4		106,1404
			4	106,1404
			4	106,1404
08/05/2025	20:20:48,586	10		105,9687
			10	105,9687
			10	105,9687
08/05/2025	20:20:18,908	2		106,1811
			2	106,1811
			2	106,1811
08/05/2025	20:16:43,388	10		105,9645
			10	105,9645
			10	105,9645
08/05/2025	20:15:27,520	114		106,1037
			114	106,1037
			114	106,1037
08/05/2025	20:14:41,775	48		106,1358
			48	106,1358
			48	106,1358
08/05/2025	20:13:35,755	9		106,1488
			9	106,1488
			9	106,1488
08/05/2025	20:09:34,177	10		106,0915
			10	106,0915
			10	106,0915
08/05/2025	20:07:22,434	25		105,8393
			25	105,8393
			25	105,8393
08/05/2025	20:04:50,225	5		106,0078
			5	106,0078
			5	106,0078
08/05/2025	20:03:44,309	2		106,00
			2	106,00
			2	106,00
08/05/2025	20:01:56,612	471		106,0658
			471	106,0658
			471	106,0658
08/05/2025	19:59:13,417	37		106,0463
			37	106,0463
			37	106,0463
08/05/2025	19:59:08,009	47		106,0468
			47	106,0468
			47	106,0468
08/05/2025	19:51:44,106	18		106,0699
			18	106,0699
			18	106,0699
08/05/2025	19:51:32,756	3		106,2717
			3	106,2717
			3	106,2717
08/05/2025	19:50:35,880	329		106,012
			329	106,012
			329	106,012
08/05/2025	19:48:30,910	1		106,0683
			1	106,0683
			1	106,0683
08/05/2025	19:47:52,688	97		106,0656
			97	106,0656
			97	106,0656
08/05/2025	19:44:30,694	12		106,113
			12	106,113
			12	106,113
08/05/2025	19:39:39,117	12		106,3131
			12	106,3131
			12	106,3131
08/05/2025	19:25:02,153	5		106,2208
			5	106,2208
			5	106,2208
08/05/2025	19:21:33,215	54		106,3089
			54	106,3089
			54	106,3089
08/05/2025	19:13:44,576	10		106,3617
			10	106,3617
			10	106,3617
08/05/2025	19:13:08,037	5		106,3381
			5	106,3381
			5	106,3381
08/05/2025	19:11:30,144	100		106,1933
			100	106,1933
			100	106,1933
08/05/2025	19:11:15,157	5		106,4122
			5	106,4122
			5	106,4122
08/05/2025	19:04:58,931	94		106,2119
			94	106,2119
			94	106,2119
08/05/2025	19:02:34,355	40		106,4166
			40	106,4166
			40	106,4166
08/05/2025	19:00:41,829	10		106,2911
			10	106,2911
			10	106,2911
08/05/2025	18:59:42,217	46		106,492
			46	106,492
			46	106,492
08/05/2025	18:55:06,886	1 000		106,40
			997	106,40
			1 000	106,40
			3	106,40
08/05/2025	18:54:47,162	1 000		106,3815
			1 000	106,3815
			1 000	106,3815
08/05/2025	18:54:05,614	5		106,597
			5	106,597
			5	106,597
08/05/2025	18:52:21,706	1		106,5972
			1	106,5972
			1	106,5972
08/05/2025	18:49:01,813	3		106,5476
			3	106,5476
			3	106,5476
08/05/2025	18:47:37,697	2		106,4491
			2	106,4491
			2	106,4491
08/05/2025	18:45:14,638	15		106,4336
			15	106,4336
			15	106,4336
08/05/2025	18:43:39,338	2		106,463
			2	106,463
			2	106,463
08/05/2025	18:42:22,181	1		106,3857
			1	106,3857
			1	106,3857
08/05/2025	18:40:51,478	93		106,4041
			93	106,4041
			93	106,4041
08/05/2025	18:39:55,569	29		106,2424
			29	106,2424
			29	106,2424
08/05/2025	18:37:55,291	9		106,3963
			9	106,3963
			9	106,3963
08/05/2025	18:36:23,096	3		106,389
			3	106,389
			3	106,389
08/05/2025	18:32:04,321	7		106,3249
			7	106,3249
			7	106,3249
08/05/2025	18:29:34,661	40		106,3205
			40	106,3205
			40	106,3205
08/05/2025	18:29:13,568	84		106,2956
			84	106,2956
			84	106,2956
08/05/2025	18:28:54,466	13		106,0989
			13	106,0989
			13	106,0989
08/05/2025	18:28:46,901	2		106,3184
			2	106,3184
			2	106,3184
08/05/2025	18:27:26,755	18		106,347
			18	106,347
			18	106,347
08/05/2025	18:24:56,958	94		106,4703
			94	106,4703
			94	106,4703
08/05/2025	18:19:42,893	69		106,2479
			69	106,2479
			69	106,2479
08/05/2025	18:19:33,916	90		106,4555
			90	106,4555
			90	106,4555
08/05/2025	18:19:09,743	2		106,4742
			2	106,4742
			2	106,4742
08/05/2025	18:18:28,360	5		106,2475
			5	106,2475
			5	106,2475
08/05/2025	18:13:55,953	100		106,20
			100	106,20
			100	106,20
08/05/2025	18:11:36,122	24		106,2968
			24	106,2968
			24	106,2968
08/05/2025	18:10:28,596	11		106,0684
			11	106,0684
			11	106,0684
08/05/2025	18:09:03,660	6		106,0225
			6	106,0225
			6	106,0225
08/05/2025	18:08:59,537	15		106,0257
			15	106,0257
			15	106,0257
08/05/2025	18:08:20,982	18		106,208
			3	106,208
			15	106,208
			18	106,208
08/05/2025	18:08:14,120	9		106,2076
			9	106,2076
			9	106,2076
08/05/2025	18:08:05,999	188		105,99
			188	105,99
			188	105,99
08/05/2025	18:05:34,392	54		105,9949
			54	105,9949
			54	105,9949
08/05/2025	18:04:46,785	15		105,9928
			15	105,9928
			15	105,9928
08/05/2025	18:01:46,347	100		105,9471
			100	105,9471
			100	105,9471
08/05/2025	17:59:01,621	70		106,0811
			70	106,0811
			70	106,0811
08/05/2025	17:58:28,214	47		106,1295
			47	106,1295
			47	106,1295
08/05/2025	17:54:06,786	2		105,9502
			2	105,9502
			2	105,9502
08/05/2025	17:52:35,587	15		105,8928
			15	105,8928
			15	105,8928
08/05/2025	17:49:36,432	96		105,98
			96	105,98
			96	105,98
08/05/2025	17:49:28,464	84		106,1731
			49	106,1731
			84	106,1731
			35	106,1731
08/05/2025	17:48:34,291	13		106,1745
			13	106,1745
			13	106,1745
08/05/2025	17:48:20,232	5		106,1767
			5	106,1767
			5	106,1767
08/05/2025	17:43:37,194	23		106,00
			13	106,00
			1	106,00
			5	106,00
			13	106,00
			9	106,00
			5	106,00
08/05/2025	17:43:37,187	1		106,00
			1	106,00
			1	106,00
08/05/2025	17:42:26,617	350		105,80
			200	105,80
			350	105,80
			150	105,80
08/05/2025	17:41:52,926	7		105,9227
			7	105,9227
			7	105,9227
08/05/2025	17:41:52,750	138		105,70
			138	105,70
			138	105,70
08/05/2025	17:38:41,545	100		105,2848
			100	105,2848
			100	105,2848
08/05/2025	17:38:35,833	6		105,5039
			6	105,5039
			6	105,5039
08/05/2025	17:28:54,005	2 315		105,3601
			2 315	105,3601
			2 315	105,3601
08/05/2025	17:28:16,807	97		105,3301
			97	105,3301
			97	105,3301
08/05/2025	17:23:53,390	50		105,2499
			50	105,2499
			50	105,2499
08/05/2025	17:23:48,244	7		105,2549
			7	105,2549
			7	105,2549
08/05/2025	17:23:01,453	1		105,2051
			1	105,2051
			1	105,2051
08/05/2025	17:23:00,415	121		105,20
			121	105,20
			121	105,20
08/05/2025	17:20:47,632	3		105,0201
			3	105,0201
			3	105,0201
08/05/2025	17:20:04,251	40		105,00
			40	105,00
			40	105,00
08/05/2025	17:15:58,356	50		104,915
			50	104,915
			50	104,915
08/05/2025	17:12:09,367	15		104,8601
			15	104,8601
			15	104,8601
08/05/2025	17:09:56,684	2		104,8899
			2	104,8899
			2	104,8899
08/05/2025	17:09:44,010	5		104,8949
			5	104,8949
			5	104,8949
08/05/2025	17:09:36,599	440		104,8949
			440	104,8949
			440	104,8949
08/05/2025	16:58:26,641	17		104,7749
			17	104,7749
			17	104,7749
08/05/2025	16:51:22,034	14		104,8351
			14	104,8351
			14	104,8351
08/05/2025	16:50:23,882	50		104,7949
			50	104,7949
			50	104,7949
08/05/2025	16:49:16,159	1		104,7599
			1	104,7599
			1	104,7599
08/05/2025	16:48:47,558	1		104,7751
			1	104,7751
			1	104,7751
08/05/2025	16:46:01,462	2		104,8099
			2	104,8099
			2	104,8099
08/05/2025	16:43:38,648	5		104,7749
			5	104,7749
			5	104,7749
08/05/2025	16:42:44,067	142		104,7949
			142	104,7949
			142	104,7949
08/05/2025	16:42:16,515	72		104,8049
			72	104,8049
			72	104,8049
08/05/2025	16:31:55,682	4		104,8551
			4	104,8551
			4	104,8551
08/05/2025	16:30:20,753	38		104,9499
			38	104,9499
			38	104,9499
08/05/2025	16:29:00,600	10		104,9299
			10	104,9299
			10	104,9299
08/05/2025	16:26:37,214	1		104,8851
			1	104,8851
			1	104,8851
08/05/2025	16:25:23,811	100		104,85
			100	104,85
			100	104,85
08/05/2025	16:23:31,980	10		104,7699
			10	104,7699
			10	104,7699
08/05/2025	16:21:47,131	55		104,77
			55	104,77
			55	104,77
08/05/2025	16:21:17,328	46		104,7051
			46	104,7051
			46	104,7051
08/05/2025	16:20:56,567	20		104,7249
			20	104,7249
			20	104,7249
08/05/2025	16:19:28,142	2		104,6649
			2	104,6649
			2	104,6649
08/05/2025	16:16:02,369	20		104,6099
			20	104,6099
			20	104,6099
08/05/2025	16:14:23,383	58		104,5401
			58	104,5401
			58	104,5401
08/05/2025	16:09:53,273	40		104,6049
			40	104,6049
			40	104,6049
08/05/2025	16:08:48,348	1		104,6449
			1	104,6449
			1	104,6449
08/05/2025	16:04:58,828	9		104,7899
			9	104,7899
			9	104,7899
08/05/2025	16:04:36,370	2		104,8399
			2	104,8399
			2	104,8399
08/05/2025	16:00:47,337	3		104,7551
			3	104,7551
			3	104,7551
08/05/2025	16:00:01,879	3		104,8899
			3	104,8899
			3	104,8899
08/05/2025	15:58:28,416	80		104,80
			80	104,80
			80	104,80
08/05/2025	15:57:57,162	190		104,8749
			190	104,8749
			190	104,8749
08/05/2025	15:52:56,482	1		104,7349
			1	104,7349
			1	104,7349
08/05/2025	15:48:28,580	15		104,8099
			15	104,8099
			15	104,8099
08/05/2025	15:38:34,275	2 315		104,81
			2 315	104,81
			2 315	104,81
08/05/2025	15:36:18,092	4		104,8901
			4	104,8901
			4	104,8901
08/05/2025	15:27:52,431	105		104,8851
			105	104,8851
			105	104,8851
08/05/2025	15:19:02,221	95		104,9551
			95	104,9551
			95	104,9551
08/05/2025	15:18:22,364	1		104,9601
			1	104,9601
			1	104,9601
08/05/2025	15:14:59,073	48		104,9749
			48	104,9749
			48	104,9749
08/05/2025	15:09:45,187	150		104,9799
			150	104,9799
			150	104,9799
08/05/2025	15:05:26,614	19		105,00
			19	105,00
			19	105,00
08/05/2025	15:04:08,310	10		105,0049
			10	105,0049
			10	105,0049
08/05/2025	15:02:49,638	4		105,0649
			4	105,0649
			4	105,0649
08/05/2025	14:52:07,319	10		105,1899
			10	105,1899
			10	105,1899
08/05/2025	14:51:04,053	20		105,1599
			20	105,1599
			20	105,1599
08/05/2025	14:47:30,398	5		105,1449
			5	105,1449
			5	105,1449
08/05/2025	14:40:21,366	54		104,75
			54	104,75
			54	104,75
08/05/2025	14:40:08,823	100		104,8049
			100	104,8049
			100	104,8049
08/05/2025	14:37:49,319	113		105,00
			93	105,00
			113	105,00
			20	105,00
08/05/2025	14:33:50,082	26		105,3001
			26	105,3001
			26	105,3001
08/05/2025	14:33:42,114	139		105,31
			139	105,31
			139	105,31
08/05/2025	14:29:46,732	1 000		105,0001
			1 000	105,0001
			1 000	105,0001
08/05/2025	14:29:18,766	42		105,1749
			42	105,1749
			42	105,1749
08/05/2025	14:27:58,028	20		105,2299
			20	105,2299
			20	105,2299
08/05/2025	14:24:20,993	50		105,2001
			50	105,2001
			50	105,2001
08/05/2025	14:23:54,376	9		105,1751
			9	105,1751
			9	105,1751
08/05/2025	14:23:48,054	10		105,2299
			10	105,2299
			10	105,2299
08/05/2025	14:22:14,714	1		105,2351
			1	105,2351
			1	105,2351
08/05/2025	14:21:01,533	5		105,2051
			5	105,2051
			5	105,2051
08/05/2025	14:20:26,383	90		105,2499
			90	105,2499
			90	105,2499
08/05/2025	14:19:36,051	2		105,2399
			2	105,2399
			2	105,2399
08/05/2025	14:17:22,293	28		105,2049
			28	105,2049
			28	105,2049
08/05/2025	14:15:58,490	38		105,1699
			38	105,1699
			38	105,1699
08/05/2025	14:15:55,509	38		105,1501
			38	105,1501
			38	105,1501
08/05/2025	14:14:51,631	1		105,20
			1	105,20
			1	105,20
08/05/2025	14:07:50,158	9		105,3301
			9	105,3301
			9	105,3301
08/05/2025	14:06:43,462	18		105,3549
			18	105,3549
			18	105,3549
08/05/2025	14:04:05,037	806		105,3349
			806	105,3349
			806	105,3349
08/05/2025	14:03:19,115	1		105,2901
			1	105,2901
			1	105,2901
08/05/2025	13:57:33,451	200		105,2949
			200	105,2949
			200	105,2949
08/05/2025	13:56:55,270	68		105,2701
			68	105,2701
			68	105,2701
08/05/2025	13:54:44,480	6		105,3001
			6	105,3001
			6	105,3001
08/05/2025	13:50:34,453	28		105,3251
			28	105,3251
			28	105,3251
08/05/2025	13:49:11,403	53		105,29
			53	105,29
			53	105,29
08/05/2025	13:48:51,689	5		105,3049
			5	105,3049
			5	105,3049
08/05/2025	13:46:40,935	107		105,3101
			107	105,3101
			107	105,3101
08/05/2025	13:46:07,262	2		105,2751
			2	105,2751
			2	105,2751
08/05/2025	13:44:47,068	2		105,32
			2	105,32
			2	105,32
08/05/2025	13:42:44,707	103		105,3451
			103	105,3451
			103	105,3451
08/05/2025	13:42:19,210	20		105,3551
			20	105,3551
			20	105,3551
08/05/2025	13:41:56,728	47		105,39
			47	105,39
			47	105,39
08/05/2025	13:39:56,584	250		105,4099
			250	105,4099
			250	105,4099
08/05/2025	13:39:38,714	2		105,3701
			2	105,3701
			2	105,3701
08/05/2025	13:38:18,589	5		105,3951
			5	105,3951
			5	105,3951
08/05/2025	13:35:03,308	400		105,4299
			400	105,4299
			400	105,4299
08/05/2025	13:30:41,762	3		105,4299
			3	105,4299
			3	105,4299
08/05/2025	13:30:12,526	47		105,4349
			47	105,4349
			47	105,4349
08/05/2025	13:27:32,999	1		105,4049
			1	105,4049
			1	105,4049
08/05/2025	13:24:21,446	7		105,3649
			7	105,3649
			7	105,3649
08/05/2025	13:23:58,497	4		105,3549
			4	105,3549
			4	105,3549
08/05/2025	13:21:01,087	25		105,3151
			25	105,3151
			25	105,3151
08/05/2025	13:16:39,484	95		105,4099
			95	105,4099
			95	105,4099
08/05/2025	13:15:51,012	600		105,3801
			600	105,3801
			600	105,3801
08/05/2025	13:09:44,230	474		105,4749
			474	105,4749
			474	105,4749
08/05/2025	13:09:11,125	15		105,4749
			15	105,4749
			15	105,4749
08/05/2025	13:08:42,868	20		105,4749
			20	105,4749
			20	105,4749
08/05/2025	13:07:19,815	14		105,4899
			14	105,4899
			14	105,4899
08/05/2025	13:04:15,428	1 800		105,4401
			1 800	105,4401
			1 800	105,4401
08/05/2025	13:04:02,038	5		105,5249
			5	105,5249
			5	105,5249
08/05/2025	13:01:48,629	15		105,5749
			15	105,5749
			15	105,5749
08/05/2025	12:53:32,749	10		105,5149
			10	105,5149
			10	105,5149
08/05/2025	12:53:20,794	1		105,5149
			1	105,5149
			1	105,5149
08/05/2025	12:49:39,950	15		105,4849
			15	105,4849
			15	105,4849
08/05/2025	12:49:22,980	20		105,4601
			20	105,4601
			20	105,4601
08/05/2025	12:46:09,495	3		105,4001
			3	105,4001
			3	105,4001
08/05/2025	12:46:02,422	1 350		105,4101
			1 350	105,4101
			1 350	105,4101
08/05/2025	12:45:56,506	23		105,4299
			23	105,4299
			23	105,4299
08/05/2025	12:37:19,992	5		105,3599
			5	105,3599
			5	105,3599
08/05/2025	12:36:58,992	56		105,3699
			56	105,3699
			56	105,3699
08/05/2025	12:36:09,970	9		105,3949
			9	105,3949
			9	105,3949
08/05/2025	12:35:51,942	47		105,3999
			47	105,3999
			47	105,3999
08/05/2025	12:33:08,809	3		105,4449
			3	105,4449
			3	105,4449
08/05/2025	12:33:03,278	4		105,4251
			4	105,4251
			4	105,4251
08/05/2025	12:32:18,054	284		105,4449
			284	105,4449
			284	105,4449
08/05/2025	12:30:58,867	2		105,4551
			2	105,4551
			2	105,4551
08/05/2025	12:30:11,697	100		105,4549
			100	105,4549
			100	105,4549
08/05/2025	12:24:49,272	5		105,4601
			5	105,4601
			5	105,4601
08/05/2025	12:24:38,080	14		105,4799
			14	105,4799
			14	105,4799
08/05/2025	12:24:13,883	14		105,4551
			14	105,4551
			14	105,4551
08/05/2025	12:23:20,539	14		105,4651
			14	105,4651
			14	105,4651
08/05/2025	12:22:50,911	8		105,4799
			8	105,4799
			8	105,4799
08/05/2025	12:17:28,757	94		105,5349
			94	105,5349
			94	105,5349
08/05/2025	12:17:23,138	45		105,5349
			45	105,5349
			45	105,5349
08/05/2025	12:15:02,988	17		105,5499
			17	105,5499
			17	105,5499
08/05/2025	12:09:33,940	5		105,4999
			5	105,4999
			5	105,4999
08/05/2025	12:09:14,526	1		105,4851
			1	105,4851
			1	105,4851
08/05/2025	12:05:30,985	180		105,4751
			180	105,4751
			180	105,4751
08/05/2025	12:04:36,105	94		105,4549
			94	105,4549
			94	105,4549
08/05/2025	12:03:40,791	39		105,4399
			39	105,4399
			39	105,4399
08/05/2025	12:03:37,176	10		105,4399
			10	105,4399
			10	105,4399
08/05/2025	12:00:59,666	6		105,4601
			6	105,4601
			6	105,4601
08/05/2025	12:00:37,463	8		105,4949
			8	105,4949
			8	105,4949
08/05/2025	12:00:03,404	4		105,4701
			4	105,4701
			4	105,4701
08/05/2025	11:59:57,615	1		105,4949
			1	105,4949
			1	105,4949
08/05/2025	11:58:23,528	10		105,4749
			10	105,4749
			10	105,4749
08/05/2025	11:56:55,872	3		105,4799
			3	105,4799
			3	105,4799
08/05/2025	11:55:49,068	130		105,4899
			130	105,4899
			130	105,4899
08/05/2025	11:51:48,593	20		105,4699
			20	105,4699
			20	105,4699
08/05/2025	11:51:37,053	100		105,4649
			100	105,4649
			100	105,4649
08/05/2025	11:48:51,818	13		105,4249
			13	105,4249
			13	105,4249
08/05/2025	11:48:07,065	32		105,3951
			32	105,3951
			32	105,3951
08/05/2025	11:46:14,312	597		105,4249
			597	105,4249
			597	105,4249
08/05/2025	11:43:48,087	2		105,4599
			2	105,4599
			2	105,4599
08/05/2025	11:38:57,366	6		105,4199
			6	105,4199
			6	105,4199
08/05/2025	11:37:29,784	17		105,40
			17	105,40
			17	105,40
08/05/2025	11:33:48,709	149		105,3899
			149	105,3899
			149	105,3899
08/05/2025	11:33:47,239	7		105,3899
			7	105,3899
			7	105,3899
08/05/2025	11:33:27,646	20		105,3799
			20	105,3799
			20	105,3799
08/05/2025	11:32:42,260	23		105,3799
			23	105,3799
			23	105,3799
08/05/2025	11:27:15,935	10		105,3899
			10	105,3899
			10	105,3899
08/05/2025	11:22:21,249	15		105,3049
			15	105,3049
			15	105,3049
08/05/2025	11:16:16,264	10		105,2799
			10	105,2799
			10	105,2799
08/05/2025	11:13:46,059	50		105,2649
			50	105,2649
			50	105,2649
08/05/2025	11:13:20,020	14		105,2749
			14	105,2749
			14	105,2749
08/05/2025	11:09:59,165	44		105,2601
			44	105,2601
			44	105,2601
08/05/2025	11:08:09,945	9		105,30
			9	105,30
			9	105,30
08/05/2025	11:07:43,514	8		105,2949
			8	105,2949
			8	105,2949
08/05/2025	11:07:33,793	20		105,2701
			20	105,2701
			20	105,2701
08/05/2025	11:04:03,877	2		105,3151
			2	105,3151
			2	105,3151
08/05/2025	11:02:45,556	4		105,3151
			4	105,3151
			4	105,3151
08/05/2025	11:02:32,294	5		105,3399
			5	105,3399
			5	105,3399
08/05/2025	11:01:38,866	24		105,3399
			24	105,3399
			24	105,3399
08/05/2025	10:56:30,757	10		105,3149
			10	105,3149
			10	105,3149
08/05/2025	10:51:30,550	3		105,3199
			3	105,3199
			3	105,3199
08/05/2025	10:48:56,743	32		105,2649
			32	105,2649
			32	105,2649
08/05/2025	10:47:23,456	2		105,2799
			2	105,2799
			2	105,2799
08/05/2025	10:43:48,853	30		105,2499
			30	105,2499
			30	105,2499
08/05/2025	10:42:47,119	47		105,2599
			47	105,2599
			47	105,2599
08/05/2025	10:41:57,169	40		105,24
			40	105,24
			40	105,24
08/05/2025	10:41:41,454	6		105,2549
			6	105,2549
			6	105,2549
08/05/2025	10:40:30,666	83		105,2599
			83	105,2599
			83	105,2599
08/05/2025	10:40:30,163	200		105,2599
			200	105,2599
			200	105,2599
08/05/2025	10:40:18,103	5		105,2351
			5	105,2351
			5	105,2351
08/05/2025	10:40:11,888	27		105,2401
			27	105,2401
			27	105,2401
08/05/2025	10:37:20,797	2		105,2751
			2	105,2751
			2	105,2751
08/05/2025	10:36:37,907	22		105,2751
			22	105,2751
			22	105,2751
08/05/2025	10:36:37,853	5		105,2751
			5	105,2751
			5	105,2751
08/05/2025	10:36:05,801	90		105,2949
			90	105,2949
			90	105,2949
08/05/2025	10:35:08,013	61		105,2749
			61	105,2749
			61	105,2749
08/05/2025	10:31:46,527	5		105,2651
			5	105,2651
			5	105,2651
08/05/2025	10:28:41,069	10		105,2349
			10	105,2349
			10	105,2349
08/05/2025	10:25:07,466	11		105,1701
			11	105,1701
			11	105,1701
08/05/2025	10:19:12,455	8		105,1651
			8	105,1651
			8	105,1651
08/05/2025	10:14:16,500	15		105,0749
			15	105,0749
			15	105,0749
08/05/2025	10:13:39,342	23		105,0749
			23	105,0749
			23	105,0749
08/05/2025	10:09:00,694	2		104,9901
			2	104,9901
			2	104,9901
08/05/2025	10:07:02,202	3		104,9799
			3	104,9799
			3	104,9799
08/05/2025	10:06:41,811	5		104,9051
			5	104,9051
			5	104,9051
08/05/2025	10:05:09,854	2		105,0099
			2	105,0099
			2	105,0099
08/05/2025	10:00:25,970	9		105,0049
			9	105,0049
			9	105,0049
08/05/2025	10:00:08,143	15		104,9401
			15	104,9401
			15	104,9401
08/05/2025	10:00:08,078	400		105,00
			400	105,00
			400	105,00
08/05/2025	09:56:05,703	5		105,0151
			5	105,0151
			5	105,0151
08/05/2025	09:55:23,610	2		105,0051
			2	105,0051
			2	105,0051
08/05/2025	09:54:17,587	8		105,0099
			8	105,0099
			8	105,0099
08/05/2025	09:48:50,195	185		105,0499
			185	105,0499
			185	105,0499
08/05/2025	09:46:48,180	200		105,1299
			200	105,1299
			200	105,1299
08/05/2025	09:38:12,617	20		105,0749
			20	105,0749
			20	105,0749
08/05/2025	09:34:06,905	25		105,1001
			25	105,1001
			25	105,1001
08/05/2025	09:33:25,449	10		105,1099
			10	105,1099
			10	105,1099
08/05/2025	09:32:10,150	5		105,0999
			5	105,0999
			5	105,0999
08/05/2025	09:31:11,763	30		105,1401
			30	105,1401
			30	105,1401

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: 96,3996 / Vente: 96,5554
Volume: 28 539
+1,66%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 22:00:00

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