Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2492

2257

100.458

Date	Time	Volume	Order Volume	Price
15/05/2025	21:57:34.658	17		100.458
			2	100.458
			15	100.458
			15	100.458
			2	100.458
15/05/2025	21:56:12.286	15		100.336
			15	100.336
			15	100.336
15/05/2025	21:54:44.818	195		100.398
			195	100.398
			195	100.398
15/05/2025	21:54:40.338	8		100.384
			8	100.384
			8	100.384
15/05/2025	21:54:31.462	995		100.384
			995	100.384
			995	100.384
15/05/2025	21:53:50.911	1		100.436
			1	100.436
			1	100.436
15/05/2025	21:53:18.739	2		100.514
			2	100.514
			2	100.514
15/05/2025	21:53:06.747	114		100.396
			114	100.396
			114	100.396
15/05/2025	21:52:48.844	50		100.482
			50	100.482
			50	100.482
15/05/2025	21:52:32.043	70		100.376
			70	100.376
			70	100.376
15/05/2025	21:51:27.467	19		100.466
			19	100.466
			19	100.466
15/05/2025	21:50:53.513	200		100.446
			200	100.446
			200	100.446
15/05/2025	21:48:54.996	5		100.434
			5	100.434
			5	100.434
15/05/2025	21:47:23.098	4		100.374
			4	100.374
			4	100.374
15/05/2025	21:44:39.720	44		100.358
			44	100.358
			44	100.358
15/05/2025	21:43:50.737	1		100.336
			1	100.336
			1	100.336
15/05/2025	21:43:35.163	5		100.326
			5	100.326
			5	100.326
15/05/2025	21:43:11.746	100		100.356
			100	100.356
			100	100.356
15/05/2025	21:39:00.778	100		100.34
			100	100.34
			100	100.34
15/05/2025	21:38:51.719	19		100.344
			19	100.344
			19	100.344
15/05/2025	21:38:44.208	3		100.358
			3	100.358
			3	100.358
15/05/2025	21:38:39.319	14		100.282
			14	100.282
			14	100.282
15/05/2025	21:38:17.931	270		100.344
			270	100.344
			270	100.344
15/05/2025	21:36:30.242	1		100.416
			1	100.416
			1	100.416
15/05/2025	21:36:03.882	1		100.41
			1	100.41
			1	100.41
15/05/2025	21:35:32.510	13		100.302
			13	100.302
			13	100.302
15/05/2025	21:35:22.823	30		100.31
			30	100.31
			30	100.31
15/05/2025	21:33:42.340	1		100.428
			1	100.428
			1	100.428
15/05/2025	21:33:22.571	2		100.33
			2	100.33
			2	100.33
15/05/2025	21:33:01.577	73		100.388
			73	100.388
			73	100.388
15/05/2025	21:32:57.082	3		100.384
			3	100.384
			3	100.384
15/05/2025	21:32:53.590	14		100.294
			14	100.294
			14	100.294
15/05/2025	21:32:11.619	100		100.402
			100	100.402
			100	100.402
15/05/2025	21:32:08.955	5		100.40
			5	100.40
			5	100.40
15/05/2025	21:31:56.490	300		100.324
			300	100.324
			300	100.324
15/05/2025	21:31:18.503	15		100.43
			15	100.43
			15	100.43
15/05/2025	21:30:19.496	240		100.36
			240	100.36
			240	100.36
15/05/2025	21:29:23.658	6		100.22
			6	100.22
			6	100.22
15/05/2025	21:29:07.266	3		100.224
			3	100.224
			3	100.224
15/05/2025	21:28:07.902	10		100.374
			10	100.374
			10	100.374
15/05/2025	21:25:49.492	3		100.36
			3	100.36
			3	100.36
15/05/2025	21:25:30.701	497		100.368
			497	100.368
			497	100.368
15/05/2025	21:25:08.841	303		100.40
			303	100.40
			303	100.40
15/05/2025	21:24:57.994	30		100.43
			30	100.43
			30	100.43
15/05/2025	21:24:41.918	2		100.454
			2	100.454
			2	100.454
15/05/2025	21:24:30.751	3		100.368
			3	100.368
			3	100.368
15/05/2025	21:23:56.669	10		100.332
			10	100.332
			10	100.332
15/05/2025	21:22:10.059	1		100.364
			1	100.364
			1	100.364
15/05/2025	21:22:07.266	20		100.45
			20	100.45
			20	100.45
15/05/2025	21:21:48.378	3		100.458
			3	100.458
			3	100.458
15/05/2025	21:21:31.152	16		100.392
			16	100.392
			16	100.392
15/05/2025	21:20:25.856	2		100.418
			2	100.418
			2	100.418
15/05/2025	21:19:02.085	200		100.46
			200	100.46
			200	100.46
15/05/2025	21:18:46.572	6		100.528
			6	100.528
			6	100.528
15/05/2025	21:17:53.617	10		100.594
			10	100.594
			10	100.594
15/05/2025	21:17:43.965	10		100.594
			10	100.594
			10	100.594
15/05/2025	21:17:39.972	10		100.506
			10	100.506
			10	100.506
15/05/2025	21:16:38.027	1		100.474
			1	100.474
			1	100.474
15/05/2025	21:14:58.421	647		100.438
			647	100.438
			647	100.438
15/05/2025	21:14:55.315	11		100.52
			11	100.52
			11	100.52
15/05/2025	21:14:25.896	80		100.52
			80	100.52
			80	100.52
15/05/2025	21:13:57.239	11		100.532
			11	100.532
			11	100.532
15/05/2025	21:13:18.865	8		100.43
			8	100.43
			8	100.43
15/05/2025	21:12:37.842	1		100.416
			1	100.416
			1	100.416
15/05/2025	21:11:27.501	10		100.516
			10	100.516
			10	100.516
15/05/2025	21:11:08.129	2		100.434
			2	100.434
			2	100.434
15/05/2025	21:11:05.637	6		100.422
			6	100.422
			6	100.422
15/05/2025	21:10:33.628	2		100.396
			2	100.396
			2	100.396
15/05/2025	21:10:06.137	33		100.39
			33	100.39
			33	100.39
15/05/2025	21:09:04.252	2		100.518
			2	100.518
			2	100.518
15/05/2025	21:08:50.825	5		100.532
			5	100.532
			5	100.532
15/05/2025	21:07:31.332	4		100.552
			4	100.552
			4	100.552
15/05/2025	21:07:04.571	20		100.578
			20	100.578
			20	100.578
15/05/2025	21:07:01.492	35		100.494
			35	100.494
			35	100.494
15/05/2025	21:06:54.575	3		100.49
			3	100.49
			3	100.49
15/05/2025	21:05:41.859	250		100.578
			250	100.578
			250	100.578
15/05/2025	21:04:51.248	4		100.49
			4	100.49
			4	100.49
15/05/2025	21:04:37.946	56		100.578
			56	100.578
			56	100.578
15/05/2025	21:04:36.178	5		100.486
			5	100.486
			5	100.486
15/05/2025	21:04:16.583	1		100.582
			1	100.582
			1	100.582
15/05/2025	21:01:46.780	2		100.548
			2	100.548
			2	100.548
15/05/2025	21:01:39.996	3		100.532
			3	100.532
			3	100.532
15/05/2025	21:01:27.935	3		100.532
			3	100.532
			3	100.532
15/05/2025	20:59:42.301	29		100.516
			29	100.516
			29	100.516
15/05/2025	20:59:41.943	65		100.524
			65	100.524
			65	100.524
15/05/2025	20:59:17.631	1		100.51
			1	100.51
			1	100.51
15/05/2025	20:59:12.584	50		100.506
			50	100.506
			50	100.506
15/05/2025	20:58:49.950	2		100.43
			2	100.43
			2	100.43
15/05/2025	20:58:41.950	200		100.526
			200	100.526
			200	100.526
15/05/2025	20:58:33.547	4		100.438
			4	100.438
			4	100.438
15/05/2025	20:58:13.626	50		100.562
			50	100.562
			50	100.562
15/05/2025	20:57:59.745	1		100.446
			1	100.446
			1	100.446
15/05/2025	20:57:35.382	3		100.43
			3	100.43
			3	100.43
15/05/2025	20:56:51.804	5		100.492
			5	100.492
			5	100.492
15/05/2025	20:55:52.829	1		100.504
			1	100.504
			1	100.504
15/05/2025	20:54:45.221	50		100.514
			50	100.514
			50	100.514
15/05/2025	20:54:41.699	84		100.504
			84	100.504
			84	100.504
15/05/2025	20:54:40.017	9		100.504
			9	100.504
			9	100.504
15/05/2025	20:53:27.278	1		100.524
			1	100.524
			1	100.524
15/05/2025	20:52:23.799	1		100.442
			1	100.442
			1	100.442
15/05/2025	20:51:49.470	25		100.426
			25	100.426
			25	100.426
15/05/2025	20:51:04.069	6		100.514
			6	100.514
			6	100.514
15/05/2025	20:51:00.231	1		100.55
			1	100.55
			1	100.55
15/05/2025	20:50:48.783	20		100.56
			20	100.56
			20	100.56
15/05/2025	20:50:32.582	1		100.534
			1	100.534
			1	100.534
15/05/2025	20:49:51.528	100		100.566
			100	100.566
			100	100.566
15/05/2025	20:49:48.620	5		100.56
			5	100.56
			5	100.56
15/05/2025	20:49:29.802	1		100.534
			1	100.534
			1	100.534
15/05/2025	20:48:16.720	10		100.496
			10	100.496
			10	100.496
15/05/2025	20:47:55.474	1		100.502
			1	100.502
			1	100.502
15/05/2025	20:47:39.287	9		100.538
			9	100.538
			9	100.538
15/05/2025	20:46:47.426	2		100.552
			2	100.552
			2	100.552
15/05/2025	20:46:32.931	2		100.548
			2	100.548
			2	100.548
15/05/2025	20:46:09.446	449		100.45
			449	100.45
			449	100.45
15/05/2025	20:45:55.046	3		100.532
			3	100.532
			3	100.532
15/05/2025	20:44:22.900	2		100.48
			2	100.48
			2	100.48
15/05/2025	20:44:14.886	1		100.562
			1	100.562
			1	100.562
15/05/2025	20:43:09.848	1		100.494
			1	100.494
			1	100.494
15/05/2025	20:42:50.526	20		100.582
			20	100.582
			20	100.582
15/05/2025	20:42:26.696	20		100.56
			20	100.56
			20	100.56
15/05/2025	20:42:21.083	5		100.482
			5	100.482
			5	100.482
15/05/2025	20:41:40.030	2		100.596
			2	100.596
			2	100.596
15/05/2025	20:41:39.089	1		100.60
			1	100.60
			1	100.60
15/05/2025	20:41:16.557	5		100.608
			5	100.608
			5	100.608
15/05/2025	20:40:25.566	40		100.588
			40	100.588
			40	100.588
15/05/2025	20:40:23.158	65		100.576
			65	100.576
			65	100.576
15/05/2025	20:39:41.740	2		100.554
			2	100.554
			2	100.554
15/05/2025	20:39:23.328	4		100.46
			4	100.46
			4	100.46
15/05/2025	20:38:46.791	1		100.548
			1	100.548
			1	100.548
15/05/2025	20:38:03.034	2		100.518
			2	100.518
			2	100.518
15/05/2025	20:37:46.900	1		100.602
			1	100.602
			1	100.602
15/05/2025	20:37:27.772	3		100.606
			3	100.606
			3	100.606
15/05/2025	20:36:40.278	5		100.65
			5	100.65
			5	100.65
15/05/2025	20:36:15.481	10		100.546
			10	100.546
			10	100.546
15/05/2025	20:35:55.794	40		100.628
			40	100.628
			40	100.628
15/05/2025	20:35:54.607	10		100.538
			10	100.538
			10	100.538
15/05/2025	20:35:21.154	1		100.616
			1	100.616
			1	100.616
15/05/2025	20:33:20.474	2		100.626
			2	100.626
			2	100.626
15/05/2025	20:33:18.639	10		100.536
			10	100.536
			10	100.536
15/05/2025	20:32:42.964	3		100.544
			3	100.544
			3	100.544
15/05/2025	20:31:40.393	22		100.50
			22	100.50
			22	100.50
15/05/2025	20:31:40.230	4		100.60
			4	100.60
			4	100.60
15/05/2025	20:31:13.361	1		100.556
			1	100.556
			1	100.556
15/05/2025	20:30:57.349	10		100.47
			10	100.47
			10	100.47
15/05/2025	20:30:36.766	100		100.56
			100	100.56
			100	100.56
15/05/2025	20:30:06.027	3		100.506
			3	100.506
			3	100.506
15/05/2025	20:30:00.788	9		100.422
			9	100.422
			9	100.422
15/05/2025	20:30:00.690	1		100.512
			1	100.512
			1	100.512
15/05/2025	20:29:37.312	3		100.506
			3	100.506
			3	100.506
15/05/2025	20:29:32.024	100		100.51
			100	100.51
			100	100.51
15/05/2025	20:29:13.737	30		100.398
			30	100.398
			30	100.398
15/05/2025	20:27:27.998	30		100.462
			30	100.462
			30	100.462
15/05/2025	20:27:27.699	5		100.462
			5	100.462
			5	100.462
15/05/2025	20:27:27.072	394		100.462
			394	100.462
			394	100.462
15/05/2025	20:27:18.092	1		100.358
			1	100.358
			1	100.358
15/05/2025	20:27:09.428	79		100.472
			79	100.472
			79	100.472
15/05/2025	20:27:06.953	250		100.468
			250	100.468
			250	100.468
15/05/2025	20:26:11.436	10		100.438
			10	100.438
			10	100.438
15/05/2025	20:25:48.726	5		100.414
			5	100.414
			5	100.414
15/05/2025	20:25:15.894	99		100.384
			99	100.384
			99	100.384
15/05/2025	20:24:30.978	30		100.392
			30	100.392
			30	100.392
15/05/2025	20:24:30.024	2		100.304
			2	100.304
			2	100.304
15/05/2025	20:24:28.571	3		100.294
			3	100.294
			3	100.294
15/05/2025	20:23:53.344	1		100.366
			1	100.366
			1	100.366
15/05/2025	20:23:49.681	99		100.374
			99	100.374
			99	100.374
15/05/2025	20:23:48.111	1		100.37
			1	100.37
			1	100.37
15/05/2025	20:23:39.218	20		100.25
			20	100.25
			20	100.25
15/05/2025	20:22:20.631	1		100.368
			1	100.368
			1	100.368
15/05/2025	20:22:00.398	3		100.366
			3	100.366
			3	100.366
15/05/2025	20:21:39.970	1		100.368
			1	100.368
			1	100.368
15/05/2025	20:21:19.250	7		100.324
			7	100.324
			7	100.324
15/05/2025	20:20:37.461	15		100.246
			15	100.246
			15	100.246
15/05/2025	20:20:33.969	6		100.338
			6	100.338
			6	100.338
15/05/2025	20:19:34.432	3		100.278
			3	100.278
			3	100.278
15/05/2025	20:19:32.275	9		100.37
			9	100.37
			9	100.37
15/05/2025	20:19:10.182	1		100.406
			1	100.406
			1	100.406
15/05/2025	20:18:49.142	1		100.402
			1	100.402
			1	100.402
15/05/2025	20:18:07.577	2		100.37
			2	100.37
			2	100.37
15/05/2025	20:18:03.091	5		100.382
			5	100.382
			5	100.382
15/05/2025	20:16:41.155	6		100.412
			6	100.412
			6	100.412
15/05/2025	20:16:31.243	5		100.42
			5	100.42
			5	100.42
15/05/2025	20:16:02.748	200		100.334
			200	100.334
			200	100.334
15/05/2025	20:15:51.346	2		100.33
			2	100.33
			2	100.33
15/05/2025	20:15:19.412	10		100.40
			10	100.40
			10	100.40
15/05/2025	20:15:02.831	10		100.414
			10	100.414
			10	100.414
15/05/2025	20:13:56.876	26		100.392
			26	100.392
			26	100.392
15/05/2025	20:13:49.667	75		100.48
			75	100.48
			75	100.48
15/05/2025	20:13:14.477	500		100.476
			500	100.476
			500	100.476
15/05/2025	20:13:02.673	29		100.478
			29	100.478
			29	100.478
15/05/2025	20:12:29.190	1		100.468
			1	100.468
			1	100.468
15/05/2025	20:12:27.981	1		100.462
			1	100.462
			1	100.462
15/05/2025	20:11:45.830	14		100.39
			14	100.39
			14	100.39
15/05/2025	20:11:42.597	1		100.486
			1	100.486
			1	100.486
15/05/2025	20:11:41.456	20		100.488
			20	100.488
			20	100.488
15/05/2025	20:11:39.888	3		100.49
			3	100.49
			3	100.49
15/05/2025	20:11:17.062	5		100.484
			5	100.484
			5	100.484
15/05/2025	20:10:53.556	3		100.384
			3	100.384
			3	100.384
15/05/2025	20:10:48.119	30		100.482
			30	100.482
			30	100.482
15/05/2025	20:10:35.378	60		100.386
			60	100.386
			60	100.386
15/05/2025	20:10:29.959	41		100.478
			41	100.478
			41	100.478
15/05/2025	20:10:25.708	11		100.366
			11	100.366
			11	100.366
15/05/2025	20:09:18.033	9		100.514
			9	100.514
			9	100.514
15/05/2025	20:08:17.194	9		100.538
			9	100.538
			9	100.538
15/05/2025	20:07:05.706	200		100.486
			200	100.486
			200	100.486
15/05/2025	20:06:58.929	12		100.484
			12	100.484
			12	100.484
15/05/2025	20:05:09.839	3		100.504
			3	100.504
			3	100.504
15/05/2025	20:04:48.210	1		100.512
			1	100.512
			1	100.512
15/05/2025	20:04:39.303	100		100.508
			100	100.508
			100	100.508
15/05/2025	20:03:58.113	15		100.502
			15	100.502
			15	100.502
15/05/2025	20:03:26.188	1		100.376
			1	100.376
			1	100.376
15/05/2025	20:03:25.686	1		100.466
			1	100.466
			1	100.466
15/05/2025	20:02:41.955	100		100.556
			100	100.556
			100	100.556
15/05/2025	20:01:27.397	10		100.508
			10	100.508
			10	100.508
15/05/2025	20:01:17.483	57		100.41
			57	100.41
			57	100.41
15/05/2025	20:01:13.591	1 000		100.41
			1 000	100.41
			1 000	100.41
15/05/2025	20:01:13.540	102		100.41
			102	100.41
			102	100.41
15/05/2025	20:00:42.065	40		100.446
			40	100.446
			40	100.446
15/05/2025	20:00:24.603	99		100.562
			99	100.562
			99	100.562
15/05/2025	20:00:18.142	10		100.558
			10	100.558
			10	100.558
15/05/2025	20:00:17.344	22		100.466
			22	100.466
			22	100.466
15/05/2025	19:59:34.592	1		100.47
			1	100.47
			1	100.47
15/05/2025	19:57:51.876	3		100.492
			3	100.492
			3	100.492
15/05/2025	19:57:16.853	1		100.56
			1	100.56
			1	100.56
15/05/2025	19:56:28.371	10		100.556
			10	100.556
			10	100.556
15/05/2025	19:54:27.454	9		100.498
			9	100.498
			9	100.498
15/05/2025	19:54:26.114	10		100.588
			10	100.588
			10	100.588
15/05/2025	19:54:10.021	50		100.59
			50	100.59
			50	100.59
15/05/2025	19:53:44.388	10		100.616
			10	100.616
			10	100.616
15/05/2025	19:53:35.389	250		100.532
			250	100.532
			250	100.532
15/05/2025	19:53:28.583	1		100.536
			1	100.536
			1	100.536
15/05/2025	19:53:27.199	30		100.636
			30	100.636
			30	100.636
15/05/2025	19:52:49.259	700		100.554
			700	100.554
			700	100.554
15/05/2025	19:52:12.847	30		100.642
			30	100.642
			30	100.642
15/05/2025	19:51:33.288	3		100.644
			3	100.644
			3	100.644
15/05/2025	19:50:56.034	3		100.574
			3	100.574
			3	100.574
15/05/2025	19:50:22.115	1		100.62
			1	100.62
			1	100.62
15/05/2025	19:50:00.084	1		100.624
			1	100.624
			1	100.624
15/05/2025	19:49:46.088	300		100.54
			300	100.54
			300	100.54
15/05/2025	19:49:26.412	10		100.64
			10	100.64
			10	100.64
15/05/2025	19:48:51.252	300		100.53
			300	100.53
			300	100.53
15/05/2025	19:48:35.448	50		100.62
			50	100.62
			50	100.62
15/05/2025	19:48:31.477	20		100.624
			20	100.624
			20	100.624
15/05/2025	19:48:04.215	50		100.636
			50	100.636
			50	100.636
15/05/2025	19:47:25.844	3		100.56
			3	100.56
			3	100.56
15/05/2025	19:47:08.827	10		100.634
			10	100.634
			10	100.634
15/05/2025	19:46:58.360	6		100.64
			6	100.64
			6	100.64
15/05/2025	19:45:01.882	27		100.684
			27	100.684
			27	100.684
15/05/2025	19:44:05.057	1		100.686
			1	100.686
			1	100.686
15/05/2025	19:43:44.036	900		100.60
			5	100.60
			900	100.60
			895	100.60
15/05/2025	19:43:35.743	10		100.66
			10	100.66
			10	100.66
15/05/2025	19:43:35.364	1		100.66
			1	100.66
			1	100.66
15/05/2025	19:43:13.139	3		100.56
			3	100.56
			3	100.56
15/05/2025	19:42:24.234	14		100.598
			14	100.598
			14	100.598
15/05/2025	19:40:54.688	7		100.606
			7	100.606
			7	100.606
15/05/2025	19:40:44.779	8		100.52
			8	100.52
			8	100.52
15/05/2025	19:40:39.885	5		100.50
			5	100.50
			5	100.50
15/05/2025	19:40:38.031	1		100.50
			1	100.50
			1	100.50
15/05/2025	19:40:13.937	21		100.508
			21	100.508
			21	100.508
15/05/2025	19:40:01.406	2		100.504
			2	100.504
			2	100.504
15/05/2025	19:39:53.633	5		100.588
			5	100.588
			5	100.588
15/05/2025	19:39:44.991	2		100.584
			2	100.584
			2	100.584
15/05/2025	19:39:02.636	1		100.508
			1	100.508
			1	100.508
15/05/2025	19:38:54.892	1		100.598
			1	100.598
			1	100.598
15/05/2025	19:38:54.593	200		100.508
			200	100.508
			200	100.508
15/05/2025	19:38:30.256	93		100.608
			88	100.608
			93	100.608
			5	100.608
15/05/2025	19:38:15.054	999		100.518
			999	100.518
			999	100.518
15/05/2025	19:37:15.898	1		100.518
			1	100.518
			1	100.518
15/05/2025	19:36:38.878	1 000		100.518
			1 000	100.518
			1 000	100.518
15/05/2025	19:35:18.476	1		100.446
			1	100.446
			1	100.446
15/05/2025	19:35:05.867	11		100.548
			11	100.548
			11	100.548
15/05/2025	19:33:57.881	20		100.604
			20	100.604
			20	100.604
15/05/2025	19:33:38.750	1		100.616
			1	100.616
			1	100.616
15/05/2025	19:33:06.775	55		100.534
			55	100.534
			55	100.534
15/05/2025	19:32:52.658	1		100.542
			1	100.542
			1	100.542
15/05/2025	19:32:37.064	2		100.622
			2	100.622
			2	100.622
15/05/2025	19:32:35.473	46		100.626
			46	100.626
			46	100.626
15/05/2025	19:32:12.457	10		100.65
			10	100.65
			10	100.65
15/05/2025	19:32:08.150	3		100.558
			3	100.558
			3	100.558
15/05/2025	19:31:51.847	40		100.652
			40	100.652
			40	100.652
15/05/2025	19:31:37.581	1		100.664
			1	100.664
			1	100.664
15/05/2025	19:30:48.465	5		100.646
			5	100.646
			5	100.646
15/05/2025	19:29:25.530	1		100.698
			1	100.698
			1	100.698
15/05/2025	19:29:02.789	5		100.716
			5	100.716
			5	100.716
15/05/2025	19:28:46.545	273		100.624
			273	100.624
			273	100.624
15/05/2025	19:28:43.476	1		100.712
			1	100.712
			1	100.712
15/05/2025	19:28:40.815	5		100.62
			5	100.62
			5	100.62
15/05/2025	19:28:25.266	15		100.708
			15	100.708
			15	100.708
15/05/2025	19:27:40.384	6		100.58
			6	100.58
			6	100.58
15/05/2025	19:27:35.382	17		100.58
			15	100.58
			2	100.58
			17	100.58
15/05/2025	19:26:55.817	1		100.674
			1	100.674
			1	100.674
15/05/2025	19:26:29.742	5		100.682
			5	100.682
			5	100.682
15/05/2025	19:26:16.467	1		100.582
			1	100.582
			1	100.582
15/05/2025	19:25:27.095	1		100.686
			1	100.686
			1	100.686
15/05/2025	19:25:04.966	8		100.718
			8	100.718
			8	100.718
15/05/2025	19:24:30.589	12		100.63
			12	100.63
			12	100.63
15/05/2025	19:24:24.294	1 000		100.632
			1 000	100.632
			1 000	100.632
15/05/2025	19:24:24.107	1 000		100.632
			1 000	100.632
			1 000	100.632
15/05/2025	19:24:14.995	1 000		100.632
			1 000	100.632
			1 000	100.632
15/05/2025	19:21:44.004	40		100.706
			40	100.706
			40	100.706
15/05/2025	19:21:40.124	10		100.71
			10	100.71
			10	100.71
15/05/2025	19:21:13.774	20		100.682
			20	100.682
			20	100.682
15/05/2025	19:20:10.230	5		100.546
			5	100.546
			5	100.546
15/05/2025	19:20:00.325	400		100.646
			400	100.646
			400	100.646
15/05/2025	19:19:14.055	263		100.55
			263	100.55
			263	100.55
15/05/2025	19:19:01.826	1		100.616
			1	100.616
			1	100.616
15/05/2025	19:18:43.308	1		100.532
			1	100.532
			1	100.532
15/05/2025	19:18:34.740	4		100.538
			4	100.538
			4	100.538
15/05/2025	19:15:52.127	2		100.576
			2	100.576
			2	100.576
15/05/2025	19:15:17.505	1		100.59
			1	100.59
			1	100.59
15/05/2025	19:15:01.066	10		100.576
			10	100.576
			10	100.576
15/05/2025	19:14:34.236	10		100.582
			10	100.582
			10	100.582
15/05/2025	19:14:26.781	50		100.59
			50	100.59
			50	100.59
15/05/2025	19:14:22.137	460		100.492
			460	100.492
			460	100.492
15/05/2025	19:13:31.653	3		100.448
			3	100.448
			3	100.448
15/05/2025	19:13:26.978	1		100.452
			1	100.452
			1	100.452
15/05/2025	19:13:02.478	1		100.534
			1	100.534
			1	100.534
15/05/2025	19:12:44.416	12		100.426
			12	100.426
			12	100.426
15/05/2025	19:12:30.667	50		100.504
			50	100.504
			50	100.504
15/05/2025	19:12:26.225	4		100.508
			4	100.508
			4	100.508
15/05/2025	19:12:19.663	25		100.512
			25	100.512
			25	100.512
15/05/2025	19:10:55.694	8		100.502
			8	100.502
			8	100.502
15/05/2025	19:10:50.965	4		100.518
			4	100.518
			4	100.518
15/05/2025	19:10:19.481	1		100.394
			1	100.394
			1	100.394
15/05/2025	19:10:16.463	1		100.498
			1	100.498
			1	100.498
15/05/2025	19:09:29.215	150		100.532
			150	100.532
			150	100.532
15/05/2025	19:09:03.615	57		100.424
			57	100.424
			57	100.424
15/05/2025	19:08:55.742	5		100.512
			5	100.512
			5	100.512
15/05/2025	19:08:41.991	11		100.432
			11	100.432
			11	100.432
15/05/2025	19:07:35.132	2		100.466
			2	100.466
			2	100.466
15/05/2025	19:07:26.634	1		100.456
			1	100.456
			1	100.456
15/05/2025	19:07:13.681	10		100.56
			10	100.56
			10	100.56
15/05/2025	19:06:44.527	11		100.468
			11	100.468
			11	100.468

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: 100.9604 / Ask: 101.1232
Volume: 21 655
+0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice