Tradegate Exchange

iShs V-MSCI ACWI UCITS ETF

343

316

83.98

Date	Time	Volume	Order Volume	Price
03/07/2025	19:05:49.507	120		83.98
			120	83.98
			120	83.98
03/07/2025	19:05:00.239	100		84.04
			100	84.04
			100	84.04
03/07/2025	19:02:29.273	39		84.07
			39	84.07
			39	84.07
03/07/2025	18:59:42.759	30		83.98
			30	83.98
			30	83.98
03/07/2025	18:51:26.187	25		84.16
			25	84.16
			25	84.16
03/07/2025	18:48:36.226	2		84.12
			2	84.12
			2	84.12
03/07/2025	18:47:59.958	120		84.12
			120	84.12
			120	84.12
03/07/2025	18:45:17.310	1		84.19
			1	84.19
			1	84.19
03/07/2025	18:43:16.320	3		84.15
			3	84.15
			3	84.15
03/07/2025	18:40:04.543	1		84.19
			1	84.19
			1	84.19
03/07/2025	18:37:10.768	1		84.16
			1	84.16
			1	84.16
03/07/2025	18:34:40.618	3		84.09
			3	84.09
			3	84.09
03/07/2025	18:34:19.397	1		84.10
			1	84.10
			1	84.10
03/07/2025	18:16:16.402	119		84.08
			119	84.08
			119	84.08
03/07/2025	18:14:20.620	23		84.02
			23	84.02
			23	84.02
03/07/2025	18:13:48.241	402		84.04
			402	84.04
			400	84.04
			2	84.04
03/07/2025	18:13:41.791	500		84.04
			500	84.04
			500	84.04
03/07/2025	18:12:46.724	175		84.09
			175	84.09
			175	84.09
03/07/2025	18:11:39.864	242		84.12
			228	84.12
			242	84.12
			14	84.12
03/07/2025	18:06:52.616	2		84.06
			2	84.06
			2	84.06
03/07/2025	18:06:22.968	240		84.05
			240	84.05
			240	84.05
03/07/2025	18:04:29.533	420		84.10
			420	84.10
			420	84.10
03/07/2025	18:04:29.507	1		84.10
			1	84.10
			1	84.10
03/07/2025	18:03:44.691	12		84.04
			12	84.04
			12	84.04
03/07/2025	17:59:56.905	82		84.02
			82	84.02
			82	84.02
03/07/2025	17:54:52.193	1		84.03
			1	84.03
			1	84.03
03/07/2025	17:54:30.708	2		84.02
			2	84.02
			2	84.02
03/07/2025	17:54:12.257	9		84.03
			9	84.03
			9	84.03
03/07/2025	17:52:50.544	1		84.09
			1	84.09
			1	84.09
03/07/2025	17:46:59.709	1		84.04
			1	84.04
			1	84.04
03/07/2025	17:41:44.909	50		84.01
			50	84.01
			50	84.01
03/07/2025	17:39:10.110	4		83.97
			4	83.97
			4	83.97
03/07/2025	17:32:19.697	204		83.94
			204	83.94
			204	83.94
03/07/2025	17:25:33.020	3		83.94
			3	83.94
			3	83.94
03/07/2025	17:25:21.650	1		83.95
			1	83.95
			1	83.95
03/07/2025	17:25:09.625	59		83.95
			59	83.95
			59	83.95
03/07/2025	17:24:41.804	40		83.95
			40	83.95
			40	83.95
03/07/2025	17:24:02.488	59		83.96
			59	83.96
			59	83.96
03/07/2025	17:23:57.553	23		83.96
			23	83.96
			23	83.96
03/07/2025	17:23:11.637	420		83.96
			420	83.96
			420	83.96
03/07/2025	17:22:59.911	3		83.96
			3	83.96
			3	83.96
03/07/2025	17:22:02.697	71		83.97
			71	83.97
			71	83.97
03/07/2025	17:21:17.268	238		83.98
			238	83.98
			238	83.98
03/07/2025	17:18:16.396	1		83.98
			1	83.98
			1	83.98
03/07/2025	17:17:56.294	1		84.00
			1	84.00
			1	84.00
03/07/2025	17:14:57.744	23		83.98
			23	83.98
			23	83.98
03/07/2025	17:13:44.590	8		83.98
			8	83.98
			8	83.98
03/07/2025	17:10:13.911	3		84.01
			3	84.01
			3	84.01
03/07/2025	17:08:09.163	5		83.99
			5	83.99
			5	83.99
03/07/2025	17:06:34.376	202		84.00
			202	84.00
			202	84.00
03/07/2025	17:06:34.268	2 000		84.00
			2 000	84.00
			2 000	84.00
03/07/2025	17:06:27.678	2 000		84.00
			20	84.00
			20	84.00
			50	84.00
			100	84.00
			10	84.00
			28	84.00
			1 397	84.00
			45	84.00
			70	84.00
			2 000	84.00
			161	84.00
			62	84.00
			37	84.00
03/07/2025	17:04:41.935	2		83.97
			2	83.97
			2	83.97
03/07/2025	17:02:55.240	4		83.99
			4	83.99
			4	83.99
03/07/2025	17:00:38.818	400		83.99
			400	83.99
			400	83.99
03/07/2025	17:00:03.852	4		83.99
			4	83.99
			4	83.99
03/07/2025	16:59:15.995	54		83.96
			54	83.96
			54	83.96
03/07/2025	16:58:32.766	10		83.98
			10	83.98
			10	83.98
03/07/2025	16:57:32.855	136		83.96
			136	83.96
			136	83.96
03/07/2025	16:56:02.363	142		83.94
			142	83.94
			142	83.94
03/07/2025	16:54:14.056	130		83.94
			130	83.94
			130	83.94
03/07/2025	16:52:12.210	16		83.92
			16	83.92
			16	83.92
03/07/2025	16:49:56.966	238		83.96
			238	83.96
			238	83.96
03/07/2025	16:49:31.412	29		83.98
			29	83.98
			29	83.98
03/07/2025	16:48:47.685	55		83.97
			55	83.97
			55	83.97
03/07/2025	16:47:40.118	18		83.98
			18	83.98
			18	83.98
03/07/2025	16:46:43.615	5		83.95
			5	83.95
			5	83.95
03/07/2025	16:39:12.449	250		83.90
			250	83.90
			250	83.90
03/07/2025	16:38:58.592	30		83.90
			30	83.90
			30	83.90
03/07/2025	16:33:42.608	1 180		83.94
			1 180	83.94
			1 180	83.94
03/07/2025	16:33:12.686	2		83.94
			2	83.94
			2	83.94
03/07/2025	16:32:23.720	16		83.92
			16	83.92
			16	83.92
03/07/2025	16:31:19.700	2		83.93
			2	83.93
			2	83.93
03/07/2025	16:27:14.589	1		83.91
			1	83.91
			1	83.91
03/07/2025	16:27:04.163	47		83.91
			47	83.91
			47	83.91
03/07/2025	16:25:43.414	2		83.94
			2	83.94
			2	83.94
03/07/2025	16:24:54.040	5		83.96
			5	83.96
			5	83.96
03/07/2025	16:24:30.434	32		83.94
			32	83.94
			32	83.94
03/07/2025	16:23:57.994	415		83.95
			415	83.95
			415	83.95
03/07/2025	16:19:22.853	71		83.93
			71	83.93
			71	83.93
03/07/2025	16:18:28.369	3		83.92
			3	83.92
			3	83.92
03/07/2025	16:17:06.161	6		83.88
			6	83.88
			6	83.88
03/07/2025	16:16:17.775	30		83.86
			30	83.86
			30	83.86
03/07/2025	16:15:34.857	238		83.88
			238	83.88
			238	83.88
03/07/2025	16:11:39.100	109		83.85
			109	83.85
			109	83.85
03/07/2025	16:09:06.117	20		83.83
			20	83.83
			20	83.83
03/07/2025	16:05:48.165	12		83.85
			12	83.85
			12	83.85
03/07/2025	16:02:02.952	45		83.74
			45	83.74
			45	83.74
03/07/2025	16:01:15.099	10		83.76
			10	83.76
			10	83.76
03/07/2025	16:00:53.711	2		83.70
			2	83.70
			2	83.70
03/07/2025	16:00:05.834	340		83.75
			340	83.75
			340	83.75
03/07/2025	15:55:11.010	597		83.78
			597	83.78
			597	83.78
03/07/2025	15:51:45.968	191		83.75
			191	83.75
			191	83.75
03/07/2025	15:44:30.743	300		83.70
			300	83.70
			300	83.70
03/07/2025	15:44:28.813	2 000		83.70
			2 000	83.70
			2 000	83.70
03/07/2025	15:41:33.029	119		83.72
			119	83.72
			119	83.72
03/07/2025	15:39:18.506	2		83.76
			2	83.76
			2	83.76
03/07/2025	15:36:12.312	2		83.71
			2	83.71
			2	83.71
03/07/2025	15:34:34.434	200		83.72
			200	83.72
			200	83.72
03/07/2025	15:32:40.096	150		83.65
			150	83.65
			150	83.65
03/07/2025	15:32:00.619	33		83.68
			33	83.68
			33	83.68
03/07/2025	15:31:23.818	6		83.60
			6	83.60
			6	83.60
03/07/2025	15:29:22.844	71		83.60
			71	83.60
			71	83.60
03/07/2025	15:28:13.265	71		83.62
			71	83.62
			71	83.62
03/07/2025	15:27:00.688	3		83.61
			3	83.61
			3	83.61
03/07/2025	15:26:44.985	3		83.64
			3	83.64
			3	83.64
03/07/2025	15:23:22.116	3		83.62
			3	83.62
			3	83.62
03/07/2025	15:11:58.356	43		83.67
			43	83.67
			43	83.67
03/07/2025	15:09:29.800	525		83.69
			525	83.69
			525	83.69
03/07/2025	15:06:06.331	1		83.71
			1	83.71
			1	83.71
03/07/2025	15:05:59.886	1		83.64
			1	83.64
			1	83.64
03/07/2025	15:05:24.799	29		83.64
			29	83.64
			29	83.64
03/07/2025	15:04:52.294	5		83.64
			5	83.64
			5	83.64
03/07/2025	15:04:17.587	1		83.64
			1	83.64
			1	83.64
03/07/2025	15:03:36.642	8		83.63
			8	83.63
			8	83.63
03/07/2025	15:02:52.455	200		83.66
			200	83.66
			200	83.66
03/07/2025	15:01:18.998	59		83.70
			59	83.70
			59	83.70
03/07/2025	15:01:10.952	100		83.67
			100	83.67
			100	83.67
03/07/2025	15:00:33.138	1 000		83.68
			999	83.68
			1	83.68
			1 000	83.68
03/07/2025	14:56:30.804	2 000		83.74
			2 000	83.74
			2 000	83.74
03/07/2025	14:53:01.743	40		83.72
			40	83.72
			40	83.72
03/07/2025	14:52:43.543	5		83.70
			5	83.70
			5	83.70
03/07/2025	14:45:37.426	11		83.72
			11	83.72
			11	83.72
03/07/2025	14:42:52.265	1 200		83.68
			1 200	83.68
			1 200	83.68
03/07/2025	14:39:01.705	80		83.74
			80	83.74
			80	83.74
03/07/2025	14:37:30.638	6		83.74
			6	83.74
			6	83.74
03/07/2025	14:35:47.101	12		83.75
			12	83.75
			12	83.75
03/07/2025	14:34:58.081	2		83.85
			2	83.85
			2	83.85
03/07/2025	14:33:18.331	15		83.70
			15	83.70
			15	83.70
03/07/2025	14:32:18.221	900		83.83
			900	83.83
			900	83.83
03/07/2025	14:31:36.936	300		83.75
			300	83.75
			300	83.75
03/07/2025	14:31:31.723	200		83.69
			200	83.69
			200	83.69
03/07/2025	14:31:27.366	6		83.65
			6	83.65
			6	83.65
03/07/2025	14:30:14.260	589		83.50
			589	83.50
			589	83.50
03/07/2025	14:20:45.604	1		83.35
			1	83.35
			1	83.35
03/07/2025	14:20:15.332	3		83.36
			3	83.36
			3	83.36
03/07/2025	14:03:38.345	3		83.36
			3	83.36
			3	83.36
03/07/2025	14:03:28.385	8		83.38
			8	83.38
			8	83.38
03/07/2025	13:49:37.009	12		83.31
			12	83.31
			12	83.31
03/07/2025	13:45:11.097	23		83.32
			23	83.32
			23	83.32
03/07/2025	13:43:27.318	12		83.31
			12	83.31
			12	83.31
03/07/2025	13:41:59.535	7		83.29
			7	83.29
			7	83.29
03/07/2025	13:40:02.283	1		83.29
			1	83.29
			1	83.29
03/07/2025	13:32:02.510	16		83.32
			16	83.32
			16	83.32
03/07/2025	13:31:22.871	7		83.32
			7	83.32
			7	83.32
03/07/2025	13:30:50.514	130		83.32
			130	83.32
			130	83.32
03/07/2025	13:30:34.598	60		83.32
			60	83.32
			60	83.32
03/07/2025	13:29:39.083	36		83.31
			36	83.31
			36	83.31
03/07/2025	13:13:37.691	3		83.31
			3	83.31
			3	83.31
03/07/2025	13:08:53.214	13		83.29
			13	83.29
			13	83.29
03/07/2025	12:49:19.071	1		83.24
			1	83.24
			1	83.24
03/07/2025	12:49:12.518	60		83.26
			60	83.26
			60	83.26
03/07/2025	12:46:19.065	1		83.25
			1	83.25
			1	83.25
03/07/2025	12:46:08.903	3		83.23
			3	83.23
			3	83.23
03/07/2025	12:45:32.087	1		83.25
			1	83.25
			1	83.25
03/07/2025	12:45:09.556	6		83.24
			6	83.24
			6	83.24
03/07/2025	12:43:05.681	1		83.26
			1	83.26
			1	83.26
03/07/2025	12:21:22.115	2		83.22
			2	83.22
			2	83.22
03/07/2025	12:20:23.647	54		83.24
			54	83.24
			54	83.24
03/07/2025	12:19:04.678	3		83.22
			3	83.22
			3	83.22
03/07/2025	12:13:16.680	50		83.28
			50	83.28
			50	83.28
03/07/2025	12:12:34.531	6		83.28
			6	83.28
			6	83.28
03/07/2025	12:07:55.545	1 400		83.24
			1 400	83.24
			1 400	83.24
03/07/2025	12:04:24.705	648		83.27
			648	83.27
			648	83.27
03/07/2025	12:01:53.770	20		83.26
			20	83.26
			20	83.26
03/07/2025	11:53:59.986	1		83.30
			1	83.30
			1	83.30
03/07/2025	11:51:51.270	12		83.30
			12	83.30
			12	83.30
03/07/2025	11:51:23.051	50		83.31
			50	83.31
			50	83.31
03/07/2025	11:43:59.495	89		83.30
			89	83.30
			89	83.30
03/07/2025	11:38:20.319	30		83.31
			30	83.31
			30	83.31
03/07/2025	11:29:09.853	300		83.35
			300	83.35
			300	83.35
03/07/2025	11:25:02.849	25		83.34
			25	83.34
			25	83.34
03/07/2025	11:24:22.301	1		83.35
			1	83.35
			1	83.35
03/07/2025	11:24:15.761	1		83.35
			1	83.35
			1	83.35
03/07/2025	11:22:06.918	11		83.33
			11	83.33
			11	83.33
03/07/2025	11:09:24.557	74		83.28
			74	83.28
			74	83.28
03/07/2025	11:08:19.300	2		83.29
			2	83.29
			2	83.29
03/07/2025	11:03:43.649	12		83.30
			12	83.30
			12	83.30
03/07/2025	11:02:45.410	29		83.29
			29	83.29
			29	83.29
03/07/2025	11:01:17.564	3		83.26
			3	83.26
			3	83.26
03/07/2025	11:00:52.296	1		83.27
			1	83.27
			1	83.27
03/07/2025	10:59:26.264	5		83.25
			5	83.25
			5	83.25
03/07/2025	10:51:38.773	5		83.30
			5	83.30
			5	83.30
03/07/2025	10:49:33.570	24		83.31
			24	83.31
			24	83.31
03/07/2025	10:48:37.977	50		83.31
			50	83.31
			50	83.31
03/07/2025	10:47:09.504	31		83.31
			31	83.31
			31	83.31
03/07/2025	10:47:04.223	3		83.29
			3	83.29
			3	83.29
03/07/2025	10:46:22.101	120		83.31
			120	83.31
			120	83.31
03/07/2025	10:44:16.097	59		83.32
			59	83.32
			59	83.32
03/07/2025	10:43:09.591	1		83.33
			1	83.33
			1	83.33
03/07/2025	10:42:14.285	240		83.33
			240	83.33
			240	83.33
03/07/2025	10:38:51.893	3		83.35
			3	83.35
			3	83.35
03/07/2025	10:36:24.623	1 250		83.30
			1 250	83.30
			1 250	83.30
03/07/2025	10:36:23.136	2 050		83.30
			50	83.30
			2 050	83.30
			2 000	83.30
03/07/2025	10:34:12.639	2 000		83.28
			2 000	83.28
			2 000	83.28
03/07/2025	10:32:06.343	1		83.32
			1	83.32
			1	83.32
03/07/2025	10:27:17.920	2		83.33
			2	83.33
			2	83.33
03/07/2025	10:20:27.389	3		83.27
			3	83.27
			3	83.27
03/07/2025	10:17:20.570	30		83.29
			30	83.29
			30	83.29
03/07/2025	10:15:57.154	56		83.29
			56	83.29
			56	83.29
03/07/2025	10:12:53.500	25		83.29
			25	83.29
			25	83.29
03/07/2025	10:11:35.764	11		83.28
			11	83.28
			11	83.28
03/07/2025	10:08:48.045	10		83.29
			10	83.29
			10	83.29
03/07/2025	09:56:58.096	144		83.31
			144	83.31
			144	83.31
03/07/2025	09:56:15.484	178		83.32
			178	83.32
			178	83.32
03/07/2025	09:56:00.007	1 189		83.32
			1 189	83.32
			1 189	83.32
03/07/2025	09:54:37.275	631		83.31
			631	83.31
			631	83.31
03/07/2025	09:54:06.766	161		83.31
			161	83.31
			161	83.31
03/07/2025	09:52:21.954	10		83.31
			10	83.31
			10	83.31
03/07/2025	09:52:20.954	320		83.30
			320	83.30
			320	83.30
03/07/2025	09:51:26.300	100		83.33
			100	83.33
			100	83.33
03/07/2025	09:50:37.913	179		83.33
			179	83.33
			179	83.33
03/07/2025	09:50:23.312	60		83.33
			60	83.33
			60	83.33
03/07/2025	09:48:56.329	34		83.32
			34	83.32
			34	83.32
03/07/2025	09:47:22.779	10		83.33
			10	83.33
			10	83.33
03/07/2025	09:42:34.043	3		83.30
			3	83.30
			3	83.30
03/07/2025	09:41:43.950	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:35:26.532	30		83.29
			30	83.29
			30	83.29
03/07/2025	09:35:05.390	2		83.29
			2	83.29
			2	83.29
03/07/2025	09:34:38.535	1		83.29
			1	83.29
			1	83.29
03/07/2025	09:34:32.807	1		83.29
			1	83.29
			1	83.29
03/07/2025	09:33:57.178	3		83.29
			3	83.29
			3	83.29
03/07/2025	09:33:32.941	1		83.31
			1	83.31
			1	83.31
03/07/2025	09:33:02.456	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:32:58.460	636		83.29
			636	83.29
			636	83.29
03/07/2025	09:31:44.878	4		83.30
			4	83.30
			4	83.30
03/07/2025	09:31:42.264	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:31:40.348	3		83.30
			3	83.30
			3	83.30
03/07/2025	09:31:26.862	3		83.29
			3	83.29
			3	83.29
03/07/2025	09:31:04.630	1		83.31
			1	83.31
			1	83.31
03/07/2025	09:30:10.789	2		83.31
			2	83.31
			2	83.31
03/07/2025	09:30:01.240	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:29:57.712	5		83.31
			5	83.31
			5	83.31
03/07/2025	09:29:34.580	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:29:05.807	5		83.31
			5	83.31
			5	83.31
03/07/2025	09:28:02.976	3		83.29
			3	83.29
			3	83.29
03/07/2025	09:27:14.193	4		83.31
			4	83.31
			4	83.31
03/07/2025	09:26:42.288	4		83.30
			4	83.30
			4	83.30
03/07/2025	09:25:42.132	2		83.30
			2	83.30
			2	83.30
03/07/2025	09:25:17.790	3		83.26
			3	83.26
			3	83.26
03/07/2025	09:24:44.104	3		83.26
			3	83.26
			3	83.26
03/07/2025	09:24:32.739	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:24:07.897	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:23:38.718	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:23:32.689	2		83.30
			2	83.30
			2	83.30
03/07/2025	09:23:09.037	3		83.30
			3	83.30
			3	83.30
03/07/2025	09:23:01.587	1		83.30
			1	83.30
			1	83.30
03/07/2025	09:22:44.148	3		83.25
			3	83.25
			3	83.25
03/07/2025	09:22:19.369	240		83.30
			240	83.30
			240	83.30
03/07/2025	09:22:08.715	36		83.31
			36	83.31
			36	83.31
03/07/2025	09:22:08.067	1		83.31
			1	83.31
			1	83.31
03/07/2025	09:21:49.304	3		83.31
			3	83.31
			3	83.31
03/07/2025	09:21:38.993	1		83.31
			1	83.31
			1	83.31
03/07/2025	09:21:36.781	1		83.31
			1	83.31
			1	83.31
03/07/2025	09:20:02.748	3		83.32
			3	83.32
			3	83.32
03/07/2025	09:19:41.675	1		83.32
			1	83.32
			1	83.32
03/07/2025	09:19:19.948	3		83.28
			3	83.28
			3	83.28
03/07/2025	09:19:14.103	2		83.32
			2	83.32
			2	83.32
03/07/2025	09:18:14.283	2		83.31
			2	83.31
			2	83.31
03/07/2025	09:18:12.273	2		83.31
			2	83.31
			2	83.31
03/07/2025	09:18:08.739	4		83.31
			4	83.31
			4	83.31
03/07/2025	09:17:58.409	24		83.31
			24	83.31
			24	83.31
03/07/2025	09:17:43.575	1		83.32
			1	83.32
			1	83.32
03/07/2025	09:17:35.132	4		83.28
			4	83.28
			4	83.28
03/07/2025	09:17:07.758	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:17:05.040	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:15:44.260	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:15:42.144	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:15:40.133	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:14:49.164	2		83.28
			2	83.28
			2	83.28
03/07/2025	09:13:45.547	152		83.28
			152	83.28
			152	83.28
03/07/2025	09:13:17.111	5		83.28
			5	83.28
			5	83.28
03/07/2025	09:13:13.600	2		83.33
			2	83.33
			2	83.33
03/07/2025	09:13:04.441	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:12:44.317	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:12:43.712	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:12:40.390	4		83.33
			4	83.33
			4	83.33
03/07/2025	09:12:36.173	1		83.33
			1	83.33
			1	83.33
03/07/2025	09:12:15.274	3		83.33
			3	83.33
			3	83.33
03/07/2025	09:11:36.575	250		83.32
			250	83.32
			250	83.32
03/07/2025	09:11:32.898	3		83.29
			3	83.29
			3	83.29
03/07/2025	09:10:40.593	2		83.35
			2	83.35
			2	83.35
03/07/2025	09:09:07.653	1		83.34
			1	83.34
			1	83.34
03/07/2025	09:08:14.015	1		83.35
			1	83.35
			1	83.35
03/07/2025	09:08:08.286	1		83.35
			1	83.35
			1	83.35
03/07/2025	09:06:22.021	3		83.30
			3	83.30
			3	83.30
03/07/2025	09:05:34.043	1		83.35
			1	83.35
			1	83.35
03/07/2025	09:05:21.781	4		83.31
			4	83.31
			4	83.31
03/07/2025	09:05:09.291	1		83.34
			1	83.34
			1	83.34
03/07/2025	09:05:03.955	1		83.34
			1	83.34
			1	83.34
03/07/2025	09:04:31.747	3		83.34
			3	83.34
			3	83.34
03/07/2025	09:04:25.913	6		83.29
			6	83.29
			6	83.29
03/07/2025	09:04:01.061	33		83.25
			33	83.25
			33	83.25
03/07/2025	09:04:00.999	180		83.24
			180	83.24
			180	83.24
03/07/2025	09:04:00.899	12		83.36
			5	83.36
			2	83.36
			1	83.36
			12	83.36
			1	83.36
			1	83.36
			1	83.36
			1	83.36
03/07/2025	08:46:33.339	143		83.38
			143	83.38
			143	83.38
03/07/2025	08:32:52.058	4		83.30
			4	83.30
			4	83.30
03/07/2025	08:32:33.868	50		83.37
			50	83.37
			50	83.37
03/07/2025	08:32:32.379	500		83.36
			500	83.36
			500	83.36
03/07/2025	08:32:23.145	500		83.32
			500	83.32
			500	83.32
03/07/2025	08:28:53.325	1		83.25
			1	83.25
			1	83.25
03/07/2025	08:25:47.309	6		83.26
			6	83.26
			6	83.26
03/07/2025	08:20:52.279	360		83.30
			360	83.30
			360	83.30
03/07/2025	08:19:00.312	23		83.25
			23	83.25
			23	83.25
03/07/2025	08:16:14.411	5		83.25
			5	83.25
			5	83.25
03/07/2025	08:08:00.938	25		83.21
			25	83.21
			25	83.21
03/07/2025	08:04:08.982	1		83.27
			1	83.27
			1	83.27
03/07/2025	08:00:56.674	20		83.30
			20	83.30
			20	83.30
03/07/2025	08:00:53.676	7		83.24
			7	83.24
			7	83.24
03/07/2025	08:00:29.402	14		83.31
			14	83.31
			14	83.31
03/07/2025	08:00:25.680	1		83.25
			1	83.25
			1	83.25
03/07/2025	08:00:18.818	7		83.30
			7	83.30
			7	83.30
03/07/2025	07:52:28.529	6		83.29
			6	83.29
			6	83.29
03/07/2025	07:43:36.288	29		83.31
			29	83.31
			29	83.31
03/07/2025	07:32:07.929	3		83.35
			3	83.35
			3	83.35
03/07/2025	07:32:02.509	292		83.35
			50	83.35
			20	83.35
			267	83.35
			2	83.35
			25	83.35
			50	83.35
			95	83.35
			54	83.35
			21	83.35

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: 102.0471 / Ask: 102.1493
Volume: 22 107
+1.27%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 19:06:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice