Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1208

1044

96.39

Date	Time	Volume	Order Volume	Price
08/05/2025	12:46:14.514	3		96.39
			3	96.39
			3	96.39
08/05/2025	12:44:45.535	1		96.36
			1	96.36
			1	96.36
08/05/2025	12:44:17.968	5		96.368
			5	96.368
			5	96.368
08/05/2025	12:43:54.017	1		96.372
			1	96.372
			1	96.372
08/05/2025	12:43:33.264	60		96.36
			60	96.36
			60	96.36
08/05/2025	12:43:24.210	105		96.36
			105	96.36
			105	96.36
08/05/2025	12:41:58.348	83		96.364
			83	96.364
			83	96.364
08/05/2025	12:41:51.927	300		96.36
			300	96.36
			300	96.36
08/05/2025	12:41:07.554	85		96.362
			85	96.362
			85	96.362
08/05/2025	12:41:02.928	5		96.37
			5	96.37
			5	96.37
08/05/2025	12:40:40.859	3		96.356
			3	96.356
			3	96.356
08/05/2025	12:39:51.525	34		96.344
			34	96.344
			34	96.344
08/05/2025	12:39:33.467	40		96.352
			40	96.352
			40	96.352
08/05/2025	12:39:30.604	3		96.344
			3	96.344
			3	96.344
08/05/2025	12:38:39.795	1		96.342
			1	96.342
			1	96.342
08/05/2025	12:36:53.608	200		96.336
			200	96.336
			200	96.336
08/05/2025	12:36:42.517	1 533		96.34
			1 533	96.34
			1 533	96.34
08/05/2025	12:36:36.055	1		96.356
			1	96.356
			1	96.356
08/05/2025	12:36:11.831	8		96.35
			8	96.35
			8	96.35
08/05/2025	12:36:11.158	2		96.36
			2	96.36
			2	96.36
08/05/2025	12:36:01.831	125		96.358
			125	96.358
			125	96.358
08/05/2025	12:35:54.827	51		96.344
			51	96.344
			51	96.344
08/05/2025	12:35:54.250	25		96.35
			25	96.35
			25	96.35
08/05/2025	12:35:46.250	1		96.342
			1	96.342
			1	96.342
08/05/2025	12:35:39.528	1 231		96.36
			1 231	96.36
			1 231	96.36
08/05/2025	12:35:36.343	260		96.36
			260	96.36
			260	96.36
08/05/2025	12:35:05.104	7		96.39
			7	96.39
			7	96.39
08/05/2025	12:34:48.827	41		96.388
			41	96.388
			41	96.388
08/05/2025	12:33:17.143	2		96.402
			2	96.402
			2	96.402
08/05/2025	12:32:25.431	11		96.412
			11	96.412
			11	96.412
08/05/2025	12:31:49.582	130		96.41
			130	96.41
			130	96.41
08/05/2025	12:31:42.477	1		96.424
			1	96.424
			1	96.424
08/05/2025	12:31:42.399	9		96.428
			9	96.428
			9	96.428
08/05/2025	12:31:41.845	1		96.428
			1	96.428
			1	96.428
08/05/2025	12:31:31.853	5		96.436
			5	96.436
			5	96.436
08/05/2025	12:31:30.885	1		96.432
			1	96.432
			1	96.432
08/05/2025	12:31:27.112	225		96.436
			225	96.436
			225	96.436
08/05/2025	12:30:57.699	6		96.43
			6	96.43
			6	96.43
08/05/2025	12:30:51.759	1		96.416
			1	96.416
			1	96.416
08/05/2025	12:30:06.957	100		96.412
			100	96.412
			100	96.412
08/05/2025	12:29:17.653	136		96.41
			136	96.41
			136	96.41
08/05/2025	12:28:55.052	3		96.416
			3	96.416
			3	96.416
08/05/2025	12:28:40.698	6		96.426
			6	96.426
			6	96.426
08/05/2025	12:27:40.616	5		96.438
			5	96.438
			5	96.438
08/05/2025	12:27:11.843	3		96.448
			3	96.448
			3	96.448
08/05/2025	12:26:56.937	16		96.442
			16	96.442
			16	96.442
08/05/2025	12:26:53.282	1		96.438
			1	96.438
			1	96.438
08/05/2025	12:26:53.010	1		96.438
			1	96.438
			1	96.438
08/05/2025	12:26:52.150	1		96.45
			1	96.45
			1	96.45
08/05/2025	12:26:42.085	19		96.434
			19	96.434
			19	96.434
08/05/2025	12:26:37.124	25		96.448
			25	96.448
			25	96.448
08/05/2025	12:25:44.157	1		96.43
			1	96.43
			1	96.43
08/05/2025	12:24:52.236	1		96.444
			1	96.444
			1	96.444
08/05/2025	12:24:42.557	10		96.44
			10	96.44
			10	96.44
08/05/2025	12:24:39.861	16		96.444
			16	96.444
			16	96.444
08/05/2025	12:24:39.761	4		96.444
			4	96.444
			4	96.444
08/05/2025	12:24:32.926	1		96.434
			1	96.434
			1	96.434
08/05/2025	12:24:31.280	4		96.444
			4	96.444
			4	96.444
08/05/2025	12:23:41.936	8		96.432
			8	96.432
			8	96.432
08/05/2025	12:22:16.558	3		96.436
			3	96.436
			3	96.436
08/05/2025	12:22:11.689	1		96.452
			1	96.452
			1	96.452
08/05/2025	12:22:09.210	2		96.452
			2	96.452
			2	96.452
08/05/2025	12:21:54.519	6		96.448
			6	96.448
			6	96.448
08/05/2025	12:21:40.287	6		96.468
			6	96.468
			6	96.468
08/05/2025	12:21:39.326	1		96.468
			1	96.468
			1	96.468
08/05/2025	12:21:38.632	320		96.468
			320	96.468
			320	96.468
08/05/2025	12:20:53.796	100		96.47
			100	96.47
			100	96.47
08/05/2025	12:20:23.017	100		96.476
			100	96.476
			100	96.476
08/05/2025	12:20:19.744	2		96.466
			2	96.466
			2	96.466
08/05/2025	12:19:59.803	26		96.478
			26	96.478
			26	96.478
08/05/2025	12:19:55.275	3		96.47
			3	96.47
			3	96.47
08/05/2025	12:19:45.434	2		96.484
			2	96.484
			2	96.484
08/05/2025	12:19:29.418	2		96.49
			2	96.49
			2	96.49
08/05/2025	12:19:17.477	2		96.486
			2	96.486
			2	96.486
08/05/2025	12:19:00.468	3		96.478
			3	96.478
			3	96.478
08/05/2025	12:18:17.718	52		96.50
			52	96.50
			52	96.50
08/05/2025	12:18:10.928	12		96.504
			12	96.504
			12	96.504
08/05/2025	12:18:06.807	12		96.504
			12	96.504
			12	96.504
08/05/2025	12:17:58.769	69		96.494
			69	96.494
			69	96.494
08/05/2025	12:17:42.882	36		96.494
			36	96.494
			36	96.494
08/05/2025	12:17:13.267	2		96.484
			2	96.484
			2	96.484
08/05/2025	12:17:06.418	3		96.486
			3	96.486
			3	96.486
08/05/2025	12:16:27.477	20		96.49
			20	96.49
			20	96.49
08/05/2025	12:16:07.289	4		96.496
			4	96.496
			4	96.496
08/05/2025	12:16:07.092	30		96.496
			30	96.496
			30	96.496
08/05/2025	12:15:33.333	200		96.494
			200	96.494
			200	96.494
08/05/2025	12:15:31.133	12		96.496
			12	96.496
			12	96.496
08/05/2025	12:14:13.287	77		96.522
			77	96.522
			77	96.522
08/05/2025	12:13:50.030	50		96.524
			50	96.524
			50	96.524
08/05/2025	12:13:29.854	634		96.50
			20	96.50
			95	96.50
			60	96.50
			17	96.50
			40	96.50
			350	96.50
			634	96.50
			52	96.50
08/05/2025	12:13:20.090	500		96.49
			500	96.49
			500	96.49
08/05/2025	12:12:39.443	2		96.472
			2	96.472
			2	96.472
08/05/2025	12:12:06.718	15		96.452
			15	96.452
			15	96.452
08/05/2025	12:11:47.265	3		96.456
			3	96.456
			3	96.456
08/05/2025	12:11:40.169	12		96.456
			12	96.456
			12	96.456
08/05/2025	12:11:26.420	72		96.448
			72	96.448
			72	96.448
08/05/2025	12:11:18.220	8		96.438
			8	96.438
			8	96.438
08/05/2025	12:11:00.469	1		96.438
			1	96.438
			1	96.438
08/05/2025	12:10:27.812	360		96.456
			360	96.456
			360	96.456
08/05/2025	12:10:25.450	2		96.456
			2	96.456
			2	96.456
08/05/2025	12:10:09.754	1		96.444
			1	96.444
			1	96.444
08/05/2025	12:10:01.245	56		96.444
			56	96.444
			56	96.444
08/05/2025	12:09:54.196	12		96.44
			12	96.44
			12	96.44
08/05/2025	12:09:51.313	1		96.438
			1	96.438
			1	96.438
08/05/2025	12:09:03.309	12		96.474
			12	96.474
			12	96.474
08/05/2025	12:08:39.673	5		96.474
			5	96.474
			5	96.474
08/05/2025	12:08:31.031	11		96.476
			11	96.476
			11	96.476
08/05/2025	12:07:53.803	10		96.468
			10	96.468
			10	96.468
08/05/2025	12:07:10.522	50		96.456
			50	96.456
			50	96.456
08/05/2025	12:06:02.854	30		96.47
			30	96.47
			30	96.47
08/05/2025	12:05:48.903	1		96.48
			1	96.48
			1	96.48
08/05/2025	12:04:13.275	11		96.405
			11	96.405
			11	96.405
08/05/2025	12:04:07.668	6		96.40
			6	96.40
			6	96.40
08/05/2025	12:03:14.999	3		96.40
			3	96.40
			3	96.40
08/05/2025	12:03:11.379	1		96.414
			1	96.414
			1	96.414
08/05/2025	12:02:20.867	1		96.414
			1	96.414
			1	96.414
08/05/2025	12:02:08.917	29		96.418
			29	96.418
			29	96.418
08/05/2025	12:01:54.967	7		96.43
			7	96.43
			7	96.43
08/05/2025	12:01:41.893	57		96.412
			57	96.412
			57	96.412
08/05/2025	12:01:29.000	7		96.432
			7	96.432
			7	96.432
08/05/2025	12:01:13.055	5		96.42
			5	96.42
			5	96.42
08/05/2025	12:00:42.726	100		96.444
			100	96.444
			100	96.444
08/05/2025	12:00:30.210	2		96.442
			2	96.442
			2	96.442
08/05/2025	12:00:05.289	32		96.45
			32	96.45
			32	96.45
08/05/2025	11:59:51.877	2		96.434
			2	96.434
			2	96.434
08/05/2025	11:59:43.440	300		96.456
			300	96.456
			300	96.456
08/05/2025	11:59:20.392	1		96.456
			1	96.456
			1	96.456
08/05/2025	11:59:17.475	2		96.456
			2	96.456
			2	96.456
08/05/2025	11:58:56.954	100		96.448
			100	96.448
			100	96.448
08/05/2025	11:58:28.591	500		96.438
			500	96.438
			500	96.438
08/05/2025	11:58:17.582	3		96.438
			3	96.438
			3	96.438
08/05/2025	11:57:53.076	863		96.44
			863	96.44
			863	96.44
08/05/2025	11:57:49.072	2		96.44
			2	96.44
			2	96.44
08/05/2025	11:57:22.993	4		96.43
			4	96.43
			4	96.43
08/05/2025	11:56:06.835	4		96.434
			4	96.434
			4	96.434
08/05/2025	11:55:33.360	3		96.42
			3	96.42
			3	96.42
08/05/2025	11:55:12.646	1		96.42
			1	96.42
			1	96.42
08/05/2025	11:54:38.038	4		96.394
			4	96.394
			4	96.394
08/05/2025	11:54:11.363	1		96.388
			1	96.388
			1	96.388
08/05/2025	11:53:46.149	3		96.384
			3	96.384
			3	96.384
08/05/2025	11:53:30.033	250		96.41
			250	96.41
			250	96.41
08/05/2025	11:53:03.269	5		96.436
			5	96.436
			5	96.436
08/05/2025	11:52:48.159	900		96.42
			900	96.42
			900	96.42
08/05/2025	11:52:19.356	32		96.42
			32	96.42
			32	96.42
08/05/2025	11:52:18.353	26		96.422
			26	96.422
			26	96.422
08/05/2025	11:52:12.373	25		96.422
			25	96.422
			25	96.422
08/05/2025	11:52:11.676	31		96.422
			31	96.422
			31	96.422
08/05/2025	11:52:10.463	20		96.426
			20	96.426
			20	96.426
08/05/2025	11:51:56.340	5 200		96.418
			5 200	96.418
			5 200	96.418
08/05/2025	11:51:38.602	16		96.416
			16	96.416
			16	96.416
08/05/2025	11:51:37.104	10		96.426
			10	96.426
			10	96.426
08/05/2025	11:51:09.229	100		96.428
			100	96.428
			100	96.428
08/05/2025	11:51:08.308	20		96.428
			20	96.428
			20	96.428
08/05/2025	11:50:38.355	1		96.414
			1	96.414
			1	96.414
08/05/2025	11:50:10.071	35		96.406
			35	96.406
			35	96.406
08/05/2025	11:50:09.428	166		96.38
			166	96.38
			166	96.38
08/05/2025	11:50:05.044	1		96.384
			1	96.384
			1	96.384
08/05/2025	11:50:02.795	5		96.384
			5	96.384
			5	96.384
08/05/2025	11:49:54.674	2		96.37
			2	96.37
			2	96.37
08/05/2025	11:49:47.831	21		96.38
			21	96.38
			21	96.38
08/05/2025	11:49:43.807	1		96.38
			1	96.38
			1	96.38
08/05/2025	11:48:38.124	33		96.396
			33	96.396
			33	96.396
08/05/2025	11:48:12.450	2		96.37
			2	96.37
			2	96.37
08/05/2025	11:48:12.219	51		96.384
			51	96.384
			51	96.384
08/05/2025	11:47:24.385	100		96.388
			100	96.388
			100	96.388
08/05/2025	11:46:31.441	3		96.386
			3	96.386
			3	96.386
08/05/2025	11:46:15.334	52		96.388
			52	96.388
			52	96.388
08/05/2025	11:46:04.601	11		96.384
			11	96.384
			11	96.384
08/05/2025	11:45:54.814	2		96.394
			2	96.394
			2	96.394
08/05/2025	11:45:47.157	1		96.394
			1	96.394
			1	96.394
08/05/2025	11:45:40.145	52		96.402
			52	96.402
			52	96.402
08/05/2025	11:45:34.588	11		96.402
			11	96.402
			11	96.402
08/05/2025	11:44:49.486	10		96.42
			10	96.42
			10	96.42
08/05/2025	11:44:36.905	1		96.418
			1	96.418
			1	96.418
08/05/2025	11:44:35.899	3		96.418
			3	96.418
			3	96.418
08/05/2025	11:43:18.221	12		96.414
			12	96.414
			12	96.414
08/05/2025	11:42:49.530	2		96.398
			2	96.398
			2	96.398
08/05/2025	11:42:03.788	30		96.372
			30	96.372
			30	96.372
08/05/2025	11:42:01.966	20		96.384
			20	96.384
			20	96.384
08/05/2025	11:41:53.524	50		96.39
			50	96.39
			50	96.39
08/05/2025	11:41:16.120	3		96.386
			3	96.386
			3	96.386
08/05/2025	11:40:13.495	15		96.386
			15	96.386
			15	96.386
08/05/2025	11:39:53.243	1		96.374
			1	96.374
			1	96.374
08/05/2025	11:38:49.440	2		96.386
			2	96.386
			2	96.386
08/05/2025	11:38:27.705	3		96.382
			3	96.382
			3	96.382
08/05/2025	11:38:10.683	52		96.396
			52	96.396
			52	96.396
08/05/2025	11:37:51.971	1		96.392
			1	96.392
			1	96.392
08/05/2025	11:37:34.399	13		96.386
			13	96.386
			13	96.386
08/05/2025	11:37:16.991	55		96.37
			55	96.37
			55	96.37
08/05/2025	11:36:38.366	10		96.376
			10	96.376
			10	96.376
08/05/2025	11:35:52.883	10		96.352
			10	96.352
			10	96.352
08/05/2025	11:35:52.587	20		96.352
			20	96.352
			20	96.352
08/05/2025	11:34:53.219	2		96.346
			2	96.346
			2	96.346
08/05/2025	11:34:30.977	1		96.362
			1	96.362
			1	96.362
08/05/2025	11:33:41.068	1		96.358
			1	96.358
			1	96.358
08/05/2025	11:33:01.016	1		96.348
			1	96.348
			1	96.348
08/05/2025	11:32:59.292	41		96.348
			41	96.348
			41	96.348
08/05/2025	11:32:38.190	4		96.33
			4	96.33
			4	96.33
08/05/2025	11:32:34.192	1		96.346
			1	96.346
			1	96.346
08/05/2025	11:31:21.544	390		96.338
			390	96.338
			390	96.338
08/05/2025	11:31:15.992	3		96.346
			3	96.346
			3	96.346
08/05/2025	11:30:48.221	1		96.348
			1	96.348
			1	96.348
08/05/2025	11:30:32.819	20		96.346
			20	96.346
			20	96.346
08/05/2025	11:30:18.448	10		96.342
			10	96.342
			10	96.342
08/05/2025	11:30:15.617	1		96.342
			1	96.342
			1	96.342
08/05/2025	11:30:12.605	5		96.342
			5	96.342
			5	96.342
08/05/2025	11:30:11.940	1		96.322
			1	96.322
			1	96.322
08/05/2025	11:30:09.092	28		96.342
			28	96.342
			28	96.342
08/05/2025	11:30:06.434	3		96.324
			3	96.324
			3	96.324
08/05/2025	11:30:05.352	1		96.342
			1	96.342
			1	96.342
08/05/2025	11:29:56.710	5		96.342
			5	96.342
			5	96.342
08/05/2025	11:29:55.084	3		96.342
			3	96.342
			3	96.342
08/05/2025	11:29:47.558	103		96.342
			103	96.342
			103	96.342
08/05/2025	11:29:47.448	24		96.342
			24	96.342
			24	96.342
08/05/2025	11:29:06.324	13		96.324
			13	96.324
			13	96.324
08/05/2025	11:29:03.738	5		96.324
			5	96.324
			5	96.324
08/05/2025	11:28:04.213	1		96.354
			1	96.354
			1	96.354
08/05/2025	11:27:56.167	3		96.334
			3	96.334
			3	96.334
08/05/2025	11:27:12.373	2		96.362
			2	96.362
			2	96.362
08/05/2025	11:27:02.068	311		96.348
			311	96.348
			311	96.348
08/05/2025	11:27:01.936	1		96.348
			1	96.348
			1	96.348
08/05/2025	11:25:12.573	1		96.312
			1	96.312
			1	96.312
08/05/2025	11:25:03.817	12		96.296
			12	96.296
			12	96.296
08/05/2025	11:24:48.743	200		96.312
			200	96.312
			200	96.312
08/05/2025	11:24:39.384	11		96.308
			11	96.308
			11	96.308
08/05/2025	11:24:16.405	1		96.296
			1	96.296
			1	96.296
08/05/2025	11:24:14.851	70		96.284
			70	96.284
			70	96.284
08/05/2025	11:24:11.902	1		96.284
			1	96.284
			1	96.284
08/05/2025	11:23:16.545	4		96.284
			4	96.284
			4	96.284
08/05/2025	11:22:50.678	2		96.276
			2	96.276
			2	96.276
08/05/2025	11:22:45.781	40		96.272
			40	96.272
			40	96.272
08/05/2025	11:22:05.029	1		96.274
			1	96.274
			1	96.274
08/05/2025	11:21:58.995	5		96.276
			5	96.276
			5	96.276
08/05/2025	11:21:54.461	1		96.276
			1	96.276
			1	96.276
08/05/2025	11:21:25.165	75		96.278
			75	96.278
			75	96.278
08/05/2025	11:21:18.435	9		96.276
			9	96.276
			9	96.276
08/05/2025	11:20:48.233	2		96.272
			2	96.272
			2	96.272
08/05/2025	11:19:59.801	2		96.246
			2	96.246
			2	96.246
08/05/2025	11:19:52.485	40		96.24
			40	96.24
			40	96.24
08/05/2025	11:19:40.193	10		96.242
			10	96.242
			10	96.242
08/05/2025	11:19:01.306	2		96.226
			2	96.226
			2	96.226
08/05/2025	11:18:34.015	310		96.224
			310	96.224
			310	96.224
08/05/2025	11:18:33.479	3		96.214
			3	96.214
			3	96.214
08/05/2025	11:18:28.011	39		96.224
			39	96.224
			39	96.224
08/05/2025	11:18:19.773	15		96.236
			15	96.236
			15	96.236
08/05/2025	11:18:10.011	520		96.232
			520	96.232
			520	96.232
08/05/2025	11:17:44.454	8		96.234
			8	96.234
			8	96.234
08/05/2025	11:17:24.947	1		96.238
			1	96.238
			1	96.238
08/05/2025	11:17:11.382	1		96.234
			1	96.234
			1	96.234
08/05/2025	11:17:05.232	2		96.248
			2	96.248
			2	96.248
08/05/2025	11:17:03.317	31		96.248
			31	96.248
			31	96.248
08/05/2025	11:16:33.152	5		96.254
			5	96.254
			5	96.254
08/05/2025	11:15:44.013	10		96.212
			10	96.212
			10	96.212
08/05/2025	11:15:36.294	2		96.212
			2	96.212
			2	96.212
08/05/2025	11:15:26.598	3		96.21
			3	96.21
			3	96.21
08/05/2025	11:15:21.196	60		96.214
			60	96.214
			60	96.214
08/05/2025	11:15:17.434	30		96.218
			30	96.218
			30	96.218
08/05/2025	11:15:07.511	4		96.222
			4	96.222
			4	96.222
08/05/2025	11:14:47.138	19		96.252
			19	96.252
			19	96.252
08/05/2025	11:14:36.165	21		96.246
			21	96.246
			21	96.246
08/05/2025	11:14:15.820	1		96.246
			1	96.246
			1	96.246
08/05/2025	11:13:45.110	3		96.224
			3	96.224
			3	96.224
08/05/2025	11:13:34.885	135		96.224
			135	96.224
			135	96.224
08/05/2025	11:13:32.643	1		96.234
			1	96.234
			1	96.234
08/05/2025	11:13:16.197	4		96.24
			4	96.24
			4	96.24
08/05/2025	11:12:35.557	1		96.246
			1	96.246
			1	96.246
08/05/2025	11:11:48.171	2		96.244
			2	96.244
			2	96.244
08/05/2025	11:11:47.069	100		96.244
			100	96.244
			100	96.244
08/05/2025	11:11:45.138	562		96.234
			562	96.234
			562	96.234
08/05/2025	11:11:42.254	5		96.234
			5	96.234
			5	96.234
08/05/2025	11:11:23.947	290		96.26
			290	96.26
			290	96.26
08/05/2025	11:11:08.769	100		96.246
			100	96.246
			100	96.246
08/05/2025	11:10:57.893	155		96.246
			155	96.246
			155	96.246
08/05/2025	11:10:46.184	2		96.246
			2	96.246
			2	96.246
08/05/2025	11:10:24.887	15		96.248
			15	96.248
			15	96.248
08/05/2025	11:10:21.740	6		96.25
			6	96.25
			6	96.25
08/05/2025	11:10:07.848	3		96.244
			3	96.244
			3	96.244
08/05/2025	11:10:07.244	6		96.254
			6	96.254
			6	96.254
08/05/2025	11:10:04.659	5		96.24
			5	96.24
			5	96.24
08/05/2025	11:10:02.508	3		96.248
			3	96.248
			3	96.248
08/05/2025	11:09:59.574	51		96.248
			51	96.248
			51	96.248
08/05/2025	11:09:40.272	124		96.242
			124	96.242
			124	96.242
08/05/2025	11:08:40.665	25		96.258
			25	96.258
			25	96.258
08/05/2025	11:08:26.695	312		96.266
			312	96.266
			312	96.266
08/05/2025	11:07:52.083	100		96.266
			100	96.266
			100	96.266
08/05/2025	11:07:24.387	10		96.26
			10	96.26
			10	96.26
08/05/2025	11:06:50.792	10		96.272
			10	96.272
			10	96.272
08/05/2025	11:06:25.840	30		96.296
			30	96.296
			30	96.296
08/05/2025	11:06:16.587	2		96.29
			2	96.29
			2	96.29
08/05/2025	11:05:53.194	10		96.294
			10	96.294
			10	96.294
08/05/2025	11:05:40.637	63		96.29
			63	96.29
			63	96.29
08/05/2025	11:05:10.246	11		96.294
			11	96.294
			11	96.294
08/05/2025	11:04:16.268	30		96.312
			30	96.312
			30	96.312
08/05/2025	11:03:43.461	9		96.30
			9	96.30
			9	96.30
08/05/2025	11:03:34.610	2		96.308
			2	96.308
			2	96.308
08/05/2025	11:03:19.166	100		96.308
			100	96.308
			100	96.308
08/05/2025	11:02:28.839	3		96.326
			3	96.326
			3	96.326
08/05/2025	11:02:28.376	5		96.316
			5	96.316
			5	96.316
08/05/2025	11:02:10.172	1		96.318
			1	96.318
			1	96.318
08/05/2025	11:01:33.482	50		96.33
			50	96.33
			50	96.33
08/05/2025	11:01:01.246	250		96.40
			250	96.40
			250	96.40
08/05/2025	10:59:56.095	51		96.296
			51	96.296
			51	96.296
08/05/2025	10:59:06.885	11		96.29
			11	96.29
			11	96.29
08/05/2025	10:58:42.854	70		96.276
			70	96.276
			70	96.276
08/05/2025	10:57:59.486	60		96.302
			60	96.302
			10	96.302
			50	96.302
08/05/2025	10:57:44.511	3		96.276
			3	96.276
			3	96.276
08/05/2025	10:57:31.010	14		96.276
			14	96.276
			14	96.276
08/05/2025	10:57:11.284	1		96.288
			1	96.288
			1	96.288
08/05/2025	10:56:35.165	118		96.262
			118	96.262
			118	96.262
08/05/2025	10:56:31.951	1		96.26
			1	96.26
			1	96.26
08/05/2025	10:56:30.447	4		96.272
			4	96.272
			4	96.272
08/05/2025	10:55:43.434	11		96.282
			11	96.282
			11	96.282
08/05/2025	10:55:27.334	30		96.274
			30	96.274
			30	96.274
08/05/2025	10:54:25.259	1		96.266
			1	96.266
			1	96.266
08/05/2025	10:54:24.909	103		96.264
			103	96.264
			103	96.264
08/05/2025	10:54:10.304	98		96.264
			98	96.264
			98	96.264
08/05/2025	10:54:05.790	55		96.262
			55	96.262
			55	96.262
08/05/2025	10:53:15.231	42		96.276
			42	96.276
			42	96.276
08/05/2025	10:53:03.585	15		96.298
			15	96.298
			15	96.298
08/05/2025	10:52:33.065	2		96.284
			2	96.284
			2	96.284
08/05/2025	10:52:26.527	2		96.282
			2	96.282
			2	96.282
08/05/2025	10:52:13.246	10		96.272
			10	96.272
			10	96.272
08/05/2025	10:51:55.004	11		96.294
			11	96.294
			11	96.294
08/05/2025	10:51:48.272	31		96.288
			31	96.288
			31	96.288
08/05/2025	10:51:12.554	50		96.26
			50	96.26
			50	96.26
08/05/2025	10:51:10.884	7		96.268
			7	96.268
			7	96.268
08/05/2025	10:50:42.543	15		96.262
			15	96.262
			15	96.262
08/05/2025	10:50:00.557	10		96.242
			10	96.242
			10	96.242
08/05/2025	10:49:53.017	1		96.252
			1	96.252
			1	96.252
08/05/2025	10:49:40.231	20		96.248
			20	96.248
			20	96.248
08/05/2025	10:49:11.837	25		96.24
			25	96.24
			25	96.24

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: 96.1541 / Ask: 96.1739
Volume: 9 065
+1.19%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 12:46:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice