Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

4542

3419

99.598

Date	Time	Volume	Order Volume	Price
12/05/2025	15:18:33.130	5		99.598
			5	99.598
			5	99.598
12/05/2025	15:18:32.609	25		99.598
			25	99.598
			25	99.598
12/05/2025	15:18:17.269	180		99.60
			180	99.60
			180	99.60
12/05/2025	15:18:03.948	60		99.606
			60	99.606
			60	99.606
12/05/2025	15:17:54.906	8		99.618
			8	99.618
			8	99.618
12/05/2025	15:17:46.797	2		99.638
			2	99.638
			2	99.638
12/05/2025	15:17:42.577	3		99.608
			3	99.608
			3	99.608
12/05/2025	15:17:09.790	151		99.674
			151	99.674
			151	99.674
12/05/2025	15:17:08.142	95		99.65
			95	99.65
			95	99.65
12/05/2025	15:16:59.621	4		99.66
			4	99.66
			4	99.66
12/05/2025	15:16:59.113	50		99.676
			50	99.676
			50	99.676
12/05/2025	15:16:51.938	700		99.68
			700	99.68
			700	99.68
12/05/2025	15:16:36.146	15		99.662
			15	99.662
			15	99.662
12/05/2025	15:16:09.926	1		99.676
			1	99.676
			1	99.676
12/05/2025	15:16:06.268	314		99.68
			314	99.68
			314	99.68
12/05/2025	15:15:52.977	10		99.678
			10	99.678
			10	99.678
12/05/2025	15:15:45.023	15		99.688
			15	99.688
			15	99.688
12/05/2025	15:15:21.879	15		99.642
			15	99.642
			15	99.642
12/05/2025	15:15:19.769	80		99.66
			80	99.66
			80	99.66
12/05/2025	15:15:18.406	1		99.65
			1	99.65
			1	99.65
12/05/2025	15:14:41.489	2		99.634
			2	99.634
			2	99.634
12/05/2025	15:14:40.807	150		99.638
			150	99.638
			150	99.638
12/05/2025	15:14:16.019	1		99.652
			1	99.652
			1	99.652
12/05/2025	15:14:13.539	35		99.636
			35	99.636
			35	99.636
12/05/2025	15:14:05.358	2		99.662
			2	99.662
			2	99.662
12/05/2025	15:13:53.074	51		99.684
			51	99.684
			51	99.684
12/05/2025	15:13:46.726	11		99.662
			11	99.662
			11	99.662
12/05/2025	15:13:40.991	3		99.658
			3	99.658
			3	99.658
12/05/2025	15:13:38.780	1		99.67
			1	99.67
			1	99.67
12/05/2025	15:13:07.671	3		99.652
			3	99.652
			3	99.652
12/05/2025	15:12:54.715	2		99.664
			2	99.664
			2	99.664
12/05/2025	15:12:49.137	13		99.624
			13	99.624
			13	99.624
12/05/2025	15:12:44.150	1		99.618
			1	99.618
			1	99.618
12/05/2025	15:12:43.792	12		99.626
			12	99.626
			12	99.626
12/05/2025	15:12:41.030	27		99.626
			27	99.626
			27	99.626
12/05/2025	15:12:28.699	70		99.63
			70	99.63
			70	99.63
12/05/2025	15:12:17.201	1		99.65
			1	99.65
			1	99.65
12/05/2025	15:12:05.006	11		99.612
			11	99.612
			11	99.612
12/05/2025	15:12:04.202	1		99.608
			1	99.608
			1	99.608
12/05/2025	15:11:54.961	309		99.604
			309	99.604
			309	99.604
12/05/2025	15:11:35.015	100		99.584
			100	99.584
			100	99.584
12/05/2025	15:11:33.913	1		99.604
			1	99.604
			1	99.604
12/05/2025	15:11:26.905	2		99.606
			2	99.606
			2	99.606
12/05/2025	15:11:15.713	1		99.588
			1	99.588
			1	99.588
12/05/2025	15:10:56.045	100		99.574
			100	99.574
			100	99.574
12/05/2025	15:10:54.380	1		99.574
			1	99.574
			1	99.574
12/05/2025	15:10:35.596	100		99.586
			100	99.586
			100	99.586
12/05/2025	15:10:27.711	1		99.584
			1	99.584
			1	99.584
12/05/2025	15:10:09.063	706		99.54
			706	99.54
			706	99.54
12/05/2025	15:10:04.171	14		99.538
			14	99.538
			14	99.538
12/05/2025	15:09:53.885	49		99.546
			49	99.546
			49	99.546
12/05/2025	15:09:27.555	4		99.532
			4	99.532
			4	99.532
12/05/2025	15:09:21.872	2		99.546
			2	99.546
			2	99.546
12/05/2025	15:09:20.592	1		99.542
			1	99.542
			1	99.542
12/05/2025	15:09:00.062	1		99.554
			1	99.554
			1	99.554
12/05/2025	15:08:56.702	100		99.56
			100	99.56
			100	99.56
12/05/2025	15:08:53.402	100		99.56
			100	99.56
			100	99.56
12/05/2025	15:08:49.893	2		99.572
			2	99.572
			2	99.572
12/05/2025	15:08:45.164	250		99.562
			250	99.562
			250	99.562
12/05/2025	15:07:59.889	3		99.528
			3	99.528
			3	99.528
12/05/2025	15:07:58.071	1		99.53
			1	99.53
			1	99.53
12/05/2025	15:07:56.089	100		99.544
			100	99.544
			100	99.544
12/05/2025	15:07:46.729	10		99.536
			10	99.536
			10	99.536
12/05/2025	15:07:42.094	40		99.534
			40	99.534
			40	99.534
12/05/2025	15:07:32.227	5		99.544
			5	99.544
			5	99.544
12/05/2025	15:07:27.713	10		99.55
			10	99.55
			10	99.55
12/05/2025	15:07:16.331	10		99.556
			10	99.556
			10	99.556
12/05/2025	15:07:16.030	21		99.556
			21	99.556
			21	99.556
12/05/2025	15:07:14.793	172		99.564
			172	99.564
			172	99.564
12/05/2025	15:06:35.174	10		99.598
			10	99.598
			10	99.598
12/05/2025	15:06:31.700	1 500		99.60
			1 500	99.60
			1 160	99.60
			300	99.60
			40	99.60
12/05/2025	15:06:27.102	101		99.618
			101	99.618
			101	99.618
12/05/2025	15:05:46.938	10		99.626
			10	99.626
			10	99.626
12/05/2025	15:05:35.752	145		99.62
			145	99.62
			145	99.62
12/05/2025	15:05:11.440	19		99.648
			19	99.648
			19	99.648
12/05/2025	15:05:08.885	101		99.66
			101	99.66
			101	99.66
12/05/2025	15:05:08.690	2		99.662
			2	99.662
			2	99.662
12/05/2025	15:04:41.722	5		99.666
			5	99.666
			5	99.666
12/05/2025	15:04:14.474	601		99.662
			601	99.662
			601	99.662
12/05/2025	15:04:07.863	6		99.66
			6	99.66
			6	99.66
12/05/2025	15:03:58.238	52		99.662
			52	99.662
			52	99.662
12/05/2025	15:03:57.484	3		99.652
			3	99.652
			3	99.652
12/05/2025	15:03:42.519	40		99.662
			40	99.662
			40	99.662
12/05/2025	15:03:38.375	31		99.668
			31	99.668
			31	99.668
12/05/2025	15:03:27.842	4		99.662
			4	99.662
			4	99.662
12/05/2025	15:03:14.087	199		99.664
			199	99.664
			199	99.664
12/05/2025	15:02:53.040	6		99.66
			6	99.66
			6	99.66
12/05/2025	15:02:47.553	60		99.668
			60	99.668
			60	99.668
12/05/2025	15:02:43.134	10		99.676
			10	99.676
			10	99.676
12/05/2025	15:02:21.408	1		99.702
			1	99.702
			1	99.702
12/05/2025	15:02:07.614	200		99.70
			200	99.70
			200	99.70
12/05/2025	15:01:54.831	36		99.69
			36	99.69
			36	99.69
12/05/2025	15:01:49.316	2		99.71
			2	99.71
			2	99.71
12/05/2025	15:01:34.425	11		99.734
			11	99.734
			11	99.734
12/05/2025	15:01:32.563	5		99.732
			5	99.732
			5	99.732
12/05/2025	15:01:28.252	42		99.73
			42	99.73
			42	99.73
12/05/2025	15:01:12.033	1		99.756
			1	99.756
			1	99.756
12/05/2025	15:01:05.326	21		99.734
			21	99.734
			21	99.734
12/05/2025	15:00:35.501	25		99.712
			25	99.712
			25	99.712
12/05/2025	15:00:25.241	1		99.712
			1	99.712
			1	99.712
12/05/2025	14:59:55.933	3		99.658
			3	99.658
			3	99.658
12/05/2025	14:59:42.285	10		99.658
			10	99.658
			10	99.658
12/05/2025	14:59:28.372	1		99.676
			1	99.676
			1	99.676
12/05/2025	14:59:13.279	1		99.666
			1	99.666
			1	99.666
12/05/2025	14:59:13.017	5		99.666
			5	99.666
			5	99.666
12/05/2025	14:58:44.951	11		99.666
			11	99.666
			11	99.666
12/05/2025	14:57:51.662	11		99.656
			11	99.656
			11	99.656
12/05/2025	14:57:34.656	10		99.652
			10	99.652
			10	99.652
12/05/2025	14:57:25.338	1		99.674
			1	99.674
			1	99.674
12/05/2025	14:57:08.313	25		99.684
			25	99.684
			25	99.684
12/05/2025	14:56:58.270	11		99.688
			11	99.688
			11	99.688
12/05/2025	14:56:58.172	5		99.688
			5	99.688
			5	99.688
12/05/2025	14:56:43.585	4		99.676
			4	99.676
			4	99.676
12/05/2025	14:56:33.325	1		99.716
			1	99.716
			1	99.716
12/05/2025	14:56:33.025	1		99.716
			1	99.716
			1	99.716
12/05/2025	14:56:30.339	6		99.71
			6	99.71
			6	99.71
12/05/2025	14:56:11.567	16		99.708
			16	99.708
			16	99.708
12/05/2025	14:55:58.129	100		99.68
			100	99.68
			100	99.68
12/05/2025	14:55:17.107	15		99.714
			15	99.714
			15	99.714
12/05/2025	14:55:12.033	400		99.704
			400	99.704
			400	99.704
12/05/2025	14:55:05.157	2		99.694
			2	99.694
			2	99.694
12/05/2025	14:55:00.134	63		99.698
			63	99.698
			63	99.698
12/05/2025	14:54:45.736	58		99.688
			58	99.688
			58	99.688
12/05/2025	14:54:44.066	30		99.682
			30	99.682
			30	99.682
12/05/2025	14:54:35.625	1		99.688
			1	99.688
			1	99.688
12/05/2025	14:54:26.252	50		99.674
			50	99.674
			50	99.674
12/05/2025	14:54:19.051	1		99.676
			1	99.676
			1	99.676
12/05/2025	14:53:46.040	1		99.68
			1	99.68
			1	99.68
12/05/2025	14:53:37.992	502		99.67
			502	99.67
			502	99.67
12/05/2025	14:53:10.371	6		99.658
			6	99.658
			6	99.658
12/05/2025	14:52:39.849	1		99.65
			1	99.65
			1	99.65
12/05/2025	14:51:49.434	5		99.654
			5	99.654
			5	99.654
12/05/2025	14:51:42.542	50		99.662
			50	99.662
			50	99.662
12/05/2025	14:51:38.861	3		99.658
			3	99.658
			3	99.658
12/05/2025	14:51:35.098	30		99.66
			30	99.66
			30	99.66
12/05/2025	14:50:55.255	1		99.624
			1	99.624
			1	99.624
12/05/2025	14:50:51.784	10		99.622
			10	99.622
			10	99.622
12/05/2025	14:50:34.454	30		99.634
			30	99.634
			30	99.634
12/05/2025	14:50:23.778	3		99.622
			3	99.622
			3	99.622
12/05/2025	14:50:21.957	5		99.626
			5	99.626
			5	99.626
12/05/2025	14:50:17.238	4		99.61
			4	99.61
			4	99.61
12/05/2025	14:49:58.445	60		99.61
			60	99.61
			60	99.61
12/05/2025	14:49:55.075	7		99.574
			7	99.574
			7	99.574
12/05/2025	14:49:45.860	1		99.572
			1	99.572
			1	99.572
12/05/2025	14:49:14.052	6		99.558
			6	99.558
			6	99.558
12/05/2025	14:49:08.917	901		99.56
			900	99.56
			901	99.56
			1	99.56
12/05/2025	14:48:54.099	54		99.574
			54	99.574
			54	99.574
12/05/2025	14:48:41.729	10		99.57
			10	99.57
			10	99.57
12/05/2025	14:48:37.137	2		99.57
			2	99.57
			2	99.57
12/05/2025	14:48:29.467	3		99.56
			3	99.56
			3	99.56
12/05/2025	14:48:29.048	107		99.56
			107	99.56
			107	99.56
12/05/2025	14:48:14.467	25		99.57
			25	99.57
			25	99.57
12/05/2025	14:48:09.146	1		99.566
			1	99.566
			1	99.566
12/05/2025	14:47:51.266	3		99.562
			3	99.562
			3	99.562
12/05/2025	14:47:44.906	50		99.592
			50	99.592
			50	99.592
12/05/2025	14:47:36.494	8		99.60
			8	99.60
			8	99.60
12/05/2025	14:47:30.042	1		99.586
			1	99.586
			1	99.586
12/05/2025	14:47:27.814	700		99.582
			700	99.582
			700	99.582
12/05/2025	14:47:20.212	3		99.592
			3	99.592
			3	99.592
12/05/2025	14:47:12.190	5		99.57
			5	99.57
			5	99.57
12/05/2025	14:47:10.928	1		99.578
			1	99.578
			1	99.578
12/05/2025	14:47:05.566	10		99.588
			10	99.588
			10	99.588
12/05/2025	14:46:53.274	20		99.594
			20	99.594
			20	99.594
12/05/2025	14:46:12.088	2		99.62
			2	99.62
			2	99.62
12/05/2025	14:45:58.099	70		99.628
			70	99.628
			70	99.628
12/05/2025	14:45:53.825	90		99.62
			90	99.62
			90	99.62
12/05/2025	14:45:18.525	30		99.656
			30	99.656
			30	99.656
12/05/2025	14:45:11.944	25		99.65
			25	99.65
			25	99.65
12/05/2025	14:45:09.512	12		99.656
			12	99.656
			12	99.656
12/05/2025	14:44:59.614	40		99.67
			40	99.67
			40	99.67
12/05/2025	14:44:55.232	1		99.676
			1	99.676
			1	99.676
12/05/2025	14:44:46.923	2		99.67
			2	99.67
			2	99.67
12/05/2025	14:44:44.174	1		99.664
			1	99.664
			1	99.664
12/05/2025	14:44:37.225	4		99.666
			4	99.666
			4	99.666
12/05/2025	14:44:26.201	200		99.678
			200	99.678
			200	99.678
12/05/2025	14:44:10.170	6		99.692
			6	99.692
			6	99.692
12/05/2025	14:44:02.317	1		99.696
			1	99.696
			1	99.696
12/05/2025	14:43:56.236	10		99.676
			10	99.676
			10	99.676
12/05/2025	14:43:46.248	1		99.676
			1	99.676
			1	99.676
12/05/2025	14:43:11.199	10		99.678
			10	99.678
			10	99.678
12/05/2025	14:42:56.110	200		99.686
			200	99.686
			200	99.686
12/05/2025	14:42:36.776	10		99.666
			10	99.666
			10	99.666
12/05/2025	14:42:33.911	2		99.672
			2	99.672
			2	99.672
12/05/2025	14:42:27.606	25		99.68
			25	99.68
			25	99.68
12/05/2025	14:42:27.461	1		99.68
			1	99.68
			1	99.68
12/05/2025	14:42:10.432	100		99.674
			100	99.674
			100	99.674
12/05/2025	14:41:50.126	10		99.69
			10	99.69
			10	99.69
12/05/2025	14:41:26.389	1		99.698
			1	99.698
			1	99.698
12/05/2025	14:41:01.860	10		99.708
			10	99.708
			10	99.708
12/05/2025	14:41:00.466	256		99.708
			256	99.708
			256	99.708
12/05/2025	14:40:40.435	2		99.708
			2	99.708
			2	99.708
12/05/2025	14:40:37.290	1		99.724
			1	99.724
			1	99.724
12/05/2025	14:40:28.212	481		99.728
			481	99.728
			481	99.728
12/05/2025	14:40:24.626	1		99.73
			1	99.73
			1	99.73
12/05/2025	14:40:22.784	5		99.73
			5	99.73
			5	99.73
12/05/2025	14:39:48.339	100		99.75
			100	99.75
			100	99.75
12/05/2025	14:39:33.200	2		99.722
			2	99.722
			2	99.722
12/05/2025	14:39:13.810	7		99.702
			7	99.702
			7	99.702
12/05/2025	14:39:11.013	301		99.712
			301	99.712
			301	99.712
12/05/2025	14:39:05.172	501		99.704
			501	99.704
			501	99.704
12/05/2025	14:38:52.985	100		99.714
			100	99.714
			100	99.714
12/05/2025	14:38:50.804	9		99.704
			9	99.704
			9	99.704
12/05/2025	14:38:45.498	2 500		99.726
			2 500	99.726
			2 500	99.726
12/05/2025	14:38:39.795	7		99.716
			7	99.716
			7	99.716
12/05/2025	14:38:24.459	10		99.724
			10	99.724
			10	99.724
12/05/2025	14:38:13.971	3		99.746
			3	99.746
			3	99.746
12/05/2025	14:38:12.385	30		99.754
			30	99.754
			30	99.754
12/05/2025	14:38:08.606	50		99.75
			50	99.75
			50	99.75
12/05/2025	14:38:07.835	2		99.754
			2	99.754
			2	99.754
12/05/2025	14:37:52.580	5		99.784
			5	99.784
			5	99.784
12/05/2025	14:37:21.786	9		99.796
			9	99.796
			9	99.796
12/05/2025	14:37:00.933	5		99.796
			5	99.796
			5	99.796
12/05/2025	14:36:49.019	190		99.808
			190	99.808
			190	99.808
12/05/2025	14:36:40.049	41		99.798
			41	99.798
			41	99.798
12/05/2025	14:36:28.434	654		99.794
			654	99.794
			654	99.794
12/05/2025	14:36:13.766	10		99.80
			10	99.80
			10	99.80
12/05/2025	14:36:09.168	3		99.802
			3	99.802
			3	99.802
12/05/2025	14:35:59.583	45		99.814
			45	99.814
			45	99.814
12/05/2025	14:35:32.618	98		99.82
			98	99.82
			98	99.82
12/05/2025	14:35:11.949	3		99.814
			3	99.814
			3	99.814
12/05/2025	14:34:42.496	36		99.848
			36	99.848
			36	99.848
12/05/2025	14:34:42.384	300		99.84
			300	99.84
			300	99.84
12/05/2025	14:34:36.339	2		99.848
			2	99.848
			2	99.848
12/05/2025	14:34:32.338	321		99.85
			321	99.85
			321	99.85
12/05/2025	14:34:27.033	50		99.854
			50	99.854
			50	99.854
12/05/2025	14:34:10.061	30		99.876
			30	99.876
			30	99.876
12/05/2025	14:33:59.680	15		99.874
			15	99.874
			15	99.874
12/05/2025	14:33:41.565	6		99.88
			6	99.88
			6	99.88
12/05/2025	14:33:08.078	31		99.852
			31	99.852
			31	99.852
12/05/2025	14:33:04.987	6		99.862
			6	99.862
			6	99.862
12/05/2025	14:32:56.195	10		99.856
			10	99.856
			10	99.856
12/05/2025	14:32:42.627	10		99.868
			10	99.868
			10	99.868
12/05/2025	14:32:23.954	752		99.846
			752	99.846
			752	99.846
12/05/2025	14:32:05.548	35		99.84
			35	99.84
			35	99.84
12/05/2025	14:32:01.473	50		99.858
			50	99.858
			50	99.858
12/05/2025	14:31:01.055	1 000		99.90
			1 000	99.90
			1 000	99.90
12/05/2025	14:30:43.403	20		99.926
			20	99.926
			20	99.926
12/05/2025	14:30:08.548	23		99.924
			23	99.924
			23	99.924
12/05/2025	14:29:54.433	95		99.92
			95	99.92
			95	99.92
12/05/2025	14:29:39.743	52		99.914
			52	99.914
			52	99.914
12/05/2025	14:29:11.519	1		99.894
			1	99.894
			1	99.894
12/05/2025	14:28:46.419	15		99.904
			15	99.904
			15	99.904
12/05/2025	14:28:39.101	10		99.908
			10	99.908
			10	99.908
12/05/2025	14:28:31.577	19		99.90
			19	99.90
			19	99.90
12/05/2025	14:28:31.027	3		99.896
			3	99.896
			3	99.896
12/05/2025	14:28:18.963	6		99.906
			6	99.906
			6	99.906
12/05/2025	14:28:09.194	11		99.92
			11	99.92
			11	99.92
12/05/2025	14:27:21.307	76		99.894
			76	99.894
			76	99.894
12/05/2025	14:27:20.694	45		99.90
			45	99.90
			45	99.90
12/05/2025	14:27:19.426	20		99.894
			20	99.894
			20	99.894
12/05/2025	14:27:14.837	36		99.886
			36	99.886
			36	99.886
12/05/2025	14:26:51.327	1		99.896
			1	99.896
			1	99.896
12/05/2025	14:26:43.773	16		99.872
			16	99.872
			16	99.872
12/05/2025	14:26:08.120	2		99.874
			2	99.874
			2	99.874
12/05/2025	14:25:58.541	10		99.874
			10	99.874
			10	99.874
12/05/2025	14:25:55.997	4		99.876
			4	99.876
			4	99.876
12/05/2025	14:25:54.591	2		99.872
			2	99.872
			2	99.872
12/05/2025	14:25:43.900	2		99.882
			2	99.882
			2	99.882
12/05/2025	14:25:38.494	1		99.884
			1	99.884
			1	99.884
12/05/2025	14:25:37.552	100		99.886
			100	99.886
			100	99.886
12/05/2025	14:25:26.273	5		99.892
			5	99.892
			5	99.892
12/05/2025	14:24:59.248	5		99.892
			5	99.892
			5	99.892
12/05/2025	14:24:51.050	401		99.9001
			401	99.9001
			401	99.9001
12/05/2025	14:24:40.551	5		99.90
			5	99.90
			5	99.90
12/05/2025	14:24:34.555	100		99.892
			100	99.892
			100	99.892
12/05/2025	14:24:33.105	250		99.89
			250	99.89
			250	99.89
12/05/2025	14:24:25.646	77		99.886
			77	99.886
			77	99.886
12/05/2025	14:24:19.903	20		99.90
			20	99.90
			20	99.90
12/05/2025	14:24:18.565	1		99.896
			1	99.896
			1	99.896
12/05/2025	14:24:14.579	1		99.896
			1	99.896
			1	99.896
12/05/2025	14:23:48.928	1		99.87
			1	99.87
			1	99.87
12/05/2025	14:23:16.930	150		99.81
			150	99.81
			150	99.81
12/05/2025	14:23:15.721	2		99.804
			2	99.804
			2	99.804
12/05/2025	14:23:12.124	3		99.804
			3	99.804
			3	99.804
12/05/2025	14:23:10.729	5		99.802
			5	99.802
			5	99.802
12/05/2025	14:23:10.351	1		99.808
			1	99.808
			1	99.808
12/05/2025	14:23:06.448	100		99.808
			100	99.808
			100	99.808
12/05/2025	14:22:55.515	20		99.816
			20	99.816
			20	99.816
12/05/2025	14:22:51.837	30		99.828
			30	99.828
			30	99.828
12/05/2025	14:22:44.126	2		99.82
			2	99.82
			2	99.82
12/05/2025	14:22:40.591	5		99.814
			5	99.814
			5	99.814
12/05/2025	14:22:37.241	11		99.816
			11	99.816
			11	99.816
12/05/2025	14:22:30.471	9		99.82
			9	99.82
			9	99.82
12/05/2025	14:22:23.665	15		99.814
			15	99.814
			15	99.814
12/05/2025	14:22:19.823	15		99.812
			15	99.812
			15	99.812
12/05/2025	14:21:52.730	23		99.83
			23	99.83
			23	99.83
12/05/2025	14:21:26.956	16		99.822
			16	99.822
			16	99.822
12/05/2025	14:21:19.320	1		99.812
			1	99.812
			1	99.812
12/05/2025	14:20:53.662	16		99.802
			16	99.802
			16	99.802
12/05/2025	14:20:53.616	50		99.802
			50	99.802
			50	99.802
12/05/2025	14:20:42.785	192		99.79
			192	99.79
			192	99.79
12/05/2025	14:20:36.772	1		99.79
			1	99.79
			1	99.79
12/05/2025	14:20:27.141	30		99.792
			30	99.792
			30	99.792
12/05/2025	14:20:24.037	1 002		99.786
			1 002	99.786
			1 002	99.786
12/05/2025	14:19:50.889	3		99.812
			3	99.812
			3	99.812
12/05/2025	14:19:50.829	50		99.82
			50	99.82
			50	99.82
12/05/2025	14:19:45.139	2		99.81
			2	99.81
			2	99.81
12/05/2025	14:19:41.819	4		99.82
			4	99.82
			4	99.82
12/05/2025	14:19:10.694	7		99.818
			7	99.818
			7	99.818
12/05/2025	14:19:05.702	1		99.814
			1	99.814
			1	99.814
12/05/2025	14:17:48.443	20		99.784
			20	99.784
			20	99.784
12/05/2025	14:17:41.089	779		99.766
			779	99.766
			779	99.766
12/05/2025	14:17:05.266	5		99.762
			5	99.762
			5	99.762
12/05/2025	14:16:58.750	1		99.77
			1	99.77
			1	99.77
12/05/2025	14:16:41.689	1		99.748
			1	99.748
			1	99.748
12/05/2025	14:16:29.391	3		99.754
			3	99.754
			3	99.754
12/05/2025	14:15:54.395	30		99.762
			30	99.762
			30	99.762
12/05/2025	14:15:46.906	1		99.752
			1	99.752
			1	99.752
12/05/2025	14:15:33.815	74		99.75
			74	99.75
			74	99.75
12/05/2025	14:14:47.037	200		99.782
			200	99.782
			200	99.782
12/05/2025	14:14:18.975	2		99.776
			2	99.776
			2	99.776
12/05/2025	14:14:14.992	4		99.77
			4	99.77
			4	99.77
12/05/2025	14:13:53.795	19		99.76
			19	99.76
			19	99.76
12/05/2025	14:13:51.580	20		99.76
			20	99.76
			20	99.76
12/05/2025	14:13:50.980	11		99.742
			11	99.742
			11	99.742
12/05/2025	14:13:03.849	2		99.744
			2	99.744
			2	99.744
12/05/2025	14:12:46.835	100		99.734
			100	99.734
			100	99.734
12/05/2025	14:12:43.501	2		99.744
			2	99.744
			2	99.744
12/05/2025	14:12:15.211	20		99.728
			20	99.728
			20	99.728
12/05/2025	14:12:14.419	100		99.73
			100	99.73
			100	99.73
12/05/2025	14:12:01.653	200		99.724
			200	99.724
			200	99.724
12/05/2025	14:11:55.144	5		99.722
			5	99.722
			5	99.722
12/05/2025	14:11:14.678	45		99.714
			45	99.714
			45	99.714
12/05/2025	14:11:07.880	46		99.70
			46	99.70
			46	99.70
12/05/2025	14:10:49.706	3		99.702
			3	99.702
			3	99.702
12/05/2025	14:10:40.395	5		99.668
			5	99.668
			5	99.668
12/05/2025	14:10:33.753	25		99.688
			25	99.688
			25	99.688
12/05/2025	14:10:31.333	15		99.692
			15	99.692
			15	99.692
12/05/2025	14:10:30.504	1		99.692
			1	99.692
			1	99.692
12/05/2025	14:10:02.005	200		99.684
			200	99.684
			200	99.684
12/05/2025	14:09:57.549	200		99.68
			200	99.68
			200	99.68
12/05/2025	14:09:53.932	15		99.672
			15	99.672
			15	99.672
12/05/2025	14:09:33.196	20		99.676
			20	99.676
			20	99.676

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: 100.0051 / Ask: 100.0449
Volume: 51 540
+4.27%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 15:18:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice