Tradegate Exchange

iShsIII-Core MSCI World U.ETF Acc

1814

1682

105.784

Date	Time	Volume	Order Volume	Price
17/09/2025	16:07:35.442	9		105.784
			9	105.784
			9	105.784
17/09/2025	16:07:29.172	286		105.766
			286	105.766
			286	105.766
17/09/2025	16:07:16.171	5		105.764
			5	105.764
			5	105.764
17/09/2025	16:07:02.532	2		105.758
			2	105.758
			2	105.758
17/09/2025	16:06:41.539	3		105.744
			3	105.744
			3	105.744
17/09/2025	16:06:15.517	86		105.746
			86	105.746
			86	105.746
17/09/2025	16:06:15.299	6		105.764
			6	105.764
			6	105.764
17/09/2025	16:03:55.661	2		105.768
			2	105.768
			2	105.768
17/09/2025	16:03:55.155	3		105.746
			3	105.746
			3	105.746
17/09/2025	16:03:42.600	6		105.768
			6	105.768
			6	105.768
17/09/2025	16:03:36.135	2		105.746
			2	105.746
			2	105.746
17/09/2025	16:02:40.176	110		105.748
			110	105.748
			110	105.748
17/09/2025	16:02:39.851	3		105.748
			3	105.748
			3	105.748
17/09/2025	16:02:31.318	10		105.746
			10	105.746
			10	105.746
17/09/2025	16:02:27.828	5		105.764
			5	105.764
			5	105.764
17/09/2025	16:02:19.303	1		105.788
			1	105.788
			1	105.788
17/09/2025	16:02:11.072	18		105.794
			18	105.794
			18	105.794
17/09/2025	16:01:55.914	27		105.798
			27	105.798
			27	105.798
17/09/2025	16:01:34.092	303		105.80
			303	105.80
			303	105.80
17/09/2025	16:01:01.951	2		105.818
			2	105.818
			2	105.818
17/09/2025	16:00:55.257	26		105.818
			26	105.818
			26	105.818
17/09/2025	16:00:28.921	30		105.808
			30	105.808
			30	105.808
17/09/2025	16:00:10.376	3		105.782
			3	105.782
			3	105.782
17/09/2025	16:00:03.533	59		105.804
			59	105.804
			59	105.804
17/09/2025	15:59:59.914	1		105.798
			1	105.798
			1	105.798
17/09/2025	15:59:12.202	20		105.808
			20	105.808
			20	105.808
17/09/2025	15:58:23.349	10		105.80
			10	105.80
			10	105.80
17/09/2025	15:57:57.593	7		105.812
			7	105.812
			7	105.812
17/09/2025	15:57:55.183	9		105.814
			9	105.814
			9	105.814
17/09/2025	15:57:21.322	20		105.818
			20	105.818
			20	105.818
17/09/2025	15:57:12.828	3		105.824
			3	105.824
			3	105.824
17/09/2025	15:57:00.569	11		105.824
			11	105.824
			11	105.824
17/09/2025	15:56:02.840	2		105.848
			2	105.848
			2	105.848
17/09/2025	15:55:15.821	45		105.848
			45	105.848
			45	105.848
17/09/2025	15:54:54.393	90		105.874
			90	105.874
			90	105.874
17/09/2025	15:54:23.173	1		105.872
			1	105.872
			1	105.872
17/09/2025	15:53:54.511	20		105.884
			20	105.884
			20	105.884
17/09/2025	15:53:19.621	12		105.888
			12	105.888
			12	105.888
17/09/2025	15:52:50.962	113		105.87
			113	105.87
			113	105.87
17/09/2025	15:52:38.160	5		105.852
			5	105.852
			5	105.852
17/09/2025	15:52:34.524	1		105.874
			1	105.874
			1	105.874
17/09/2025	15:52:03.474	2 533		105.874
			2 533	105.874
			2 533	105.874
17/09/2025	15:51:59.474	6		105.852
			6	105.852
			6	105.852
17/09/2025	15:51:33.679	100		105.894
			100	105.894
			100	105.894
17/09/2025	15:51:19.787	1		105.894
			1	105.894
			1	105.894
17/09/2025	15:50:07.626	124		105.836
			124	105.836
			124	105.836
17/09/2025	15:49:57.498	7		105.854
			7	105.854
			7	105.854
17/09/2025	15:49:53.011	3		105.854
			3	105.854
			3	105.854
17/09/2025	15:49:52.677	9		105.854
			9	105.854
			9	105.854
17/09/2025	15:49:48.011	9		105.848
			9	105.848
			9	105.848
17/09/2025	15:49:30.816	10		105.836
			10	105.836
			10	105.836
17/09/2025	15:49:06.858	132		105.858
			132	105.858
			132	105.858
17/09/2025	15:48:22.829	3		105.806
			3	105.806
			3	105.806
17/09/2025	15:48:09.222	5		105.802
			5	105.802
			5	105.802
17/09/2025	15:47:47.715	1		105.814
			1	105.814
			1	105.814
17/09/2025	15:47:31.983	30		105.808
			30	105.808
			30	105.808
17/09/2025	15:47:20.927	23		105.794
			23	105.794
			23	105.794
17/09/2025	15:46:28.941	94		105.784
			94	105.784
			94	105.784
17/09/2025	15:46:05.634	1		105.752
			1	105.752
			1	105.752
17/09/2025	15:45:58.353	1 900		105.758
			1 900	105.758
			1 900	105.758
17/09/2025	15:45:26.435	9		105.734
			9	105.734
			9	105.734
17/09/2025	15:45:22.552	1		105.738
			1	105.738
			1	105.738
17/09/2025	15:45:20.930	75		105.738
			75	105.738
			75	105.738
17/09/2025	15:45:12.478	6		105.712
			6	105.712
			6	105.712
17/09/2025	15:44:49.028	3		105.756
			3	105.756
			3	105.756
17/09/2025	15:44:47.518	1		105.774
			1	105.774
			1	105.774
17/09/2025	15:43:53.588	10		105.756
			10	105.756
			10	105.756
17/09/2025	15:43:24.774	40		105.774
			40	105.774
			40	105.774
17/09/2025	15:43:15.963	3		105.762
			3	105.762
			3	105.762
17/09/2025	15:43:05.377	1		105.768
			1	105.768
			1	105.768
17/09/2025	15:43:00.328	5		105.784
			5	105.784
			5	105.784
17/09/2025	15:42:54.769	17		105.768
			17	105.768
			17	105.768
17/09/2025	15:42:51.626	100		105.768
			100	105.768
			100	105.768
17/09/2025	15:42:39.529	3		105.768
			3	105.768
			3	105.768
17/09/2025	15:42:33.722	1		105.768
			1	105.768
			1	105.768
17/09/2025	15:41:16.483	10		105.808
			10	105.808
			10	105.808
17/09/2025	15:40:19.636	1		105.818
			1	105.818
			1	105.818
17/09/2025	15:39:43.790	1		105.818
			1	105.818
			1	105.818
17/09/2025	15:39:37.766	3		105.802
			3	105.802
			3	105.802
17/09/2025	15:39:34.079	10		105.796
			10	105.796
			10	105.796
17/09/2025	15:38:38.392	126		105.824
			126	105.824
			126	105.824
17/09/2025	15:38:21.084	1		105.812
			1	105.812
			1	105.812
17/09/2025	15:38:14.837	6		105.802
			6	105.802
			6	105.802
17/09/2025	15:38:09.584	20		105.808
			20	105.808
			20	105.808
17/09/2025	15:37:58.717	33		105.782
			33	105.782
			33	105.782
17/09/2025	15:37:39.323	5		105.786
			5	105.786
			5	105.786
17/09/2025	15:37:18.927	30		105.792
			30	105.792
			30	105.792
17/09/2025	15:36:25.762	1		105.802
			1	105.802
			1	105.802
17/09/2025	15:36:10.057	1		105.828
			1	105.828
			1	105.828
17/09/2025	15:36:07.140	25		105.816
			25	105.816
			25	105.816
17/09/2025	15:35:40.575	19		105.834
			19	105.834
			19	105.834
17/09/2025	15:35:23.199	1		105.838
			1	105.838
			1	105.838
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

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: 106.7601 / Ask: 106.8099
Volume: 25 529
+0.05%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 16:07:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice