Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

447

336

104.684

Date	Time	Volume	Order Volume	Price
14/08/2025	09:17:40.078	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:17:37.057	2		104.684
			2	104.684
			2	104.684
14/08/2025	09:17:36.630	9		104.684
			9	104.684
			9	104.684
14/08/2025	09:17:36.255	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:17:35.731	2		104.684
			2	104.684
			2	104.684
14/08/2025	09:17:35.650	3		104.666
			3	104.666
			3	104.666
14/08/2025	09:17:26.600	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:17:18.645	3		104.666
			3	104.666
			3	104.666
14/08/2025	09:17:05.564	9		104.684
			9	104.684
			9	104.684
14/08/2025	09:17:03.759	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:17:02.869	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:17:02.749	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:17:02.258	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:16:48.461	3		104.652
			3	104.652
			3	104.652
14/08/2025	09:16:39.611	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:16:39.121	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:16:37.800	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:16:35.096	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:16:30.604	19		104.678
			19	104.678
			19	104.678
14/08/2025	09:16:18.197	6		104.656
			6	104.656
			6	104.656
14/08/2025	09:16:09.141	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:16:07.532	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:16:05.520	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:16:05.378	2		104.678
			2	104.678
			2	104.678
14/08/2025	09:16:04.518	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:16:02.907	2		104.678
			2	104.678
			2	104.678
14/08/2025	09:16:02.806	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:15:54.559	5		104.674
			5	104.674
			5	104.674
14/08/2025	09:15:49.226	4		104.662
			4	104.662
			4	104.662
14/08/2025	09:15:40.975	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:15:39.065	67		104.678
			67	104.678
			67	104.678
14/08/2025	09:15:35.948	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:15:33.437	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:15:28.536	67		104.684
			67	104.684
			67	104.684
14/08/2025	09:15:24.756	2		104.656
			2	104.656
			2	104.656
14/08/2025	09:15:08.879	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:14:48.464	7		104.656
			7	104.656
			7	104.656
14/08/2025	09:14:41.126	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:14:39.612	1		104.678
			1	104.678
			1	104.678
14/08/2025	09:14:38.305	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:14:34.055	2		104.674
			2	104.674
			2	104.674
14/08/2025	09:14:33.979	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:14:11.231	1		104.658
			1	104.658
			1	104.658
14/08/2025	09:14:10.930	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:14:07.314	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:14:00.051	5		104.668
			5	104.668
			5	104.668
14/08/2025	09:13:48.498	5		104.672
			5	104.672
			5	104.672
14/08/2025	09:13:47.769	200		104.678
			200	104.678
			200	104.678
14/08/2025	09:13:42.660	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:13:40.952	2		104.678
			2	104.678
			2	104.678
14/08/2025	09:13:38.642	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:13:37.336	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:13:35.826	1		104.684
			1	104.684
			1	104.684
14/08/2025	09:13:34.719	2		104.684
			2	104.684
			2	104.684
14/08/2025	09:13:15.034	74		104.668
			74	104.668
			74	104.668
14/08/2025	09:13:13.599	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:13:10.675	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:13:10.071	5		104.668
			5	104.668
			5	104.668
14/08/2025	09:13:09.668	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:13:07.255	2		104.668
			2	104.668
			2	104.668
14/08/2025	09:12:49.135	4		104.656
			4	104.656
			4	104.656
14/08/2025	09:12:43.604	3		104.668
			3	104.668
			3	104.668
14/08/2025	09:12:42.596	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:12:40.602	2		104.668
			2	104.668
			2	104.668
14/08/2025	09:12:39.778	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:12:38.874	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:12:35.651	2		104.668
			2	104.668
			2	104.668
14/08/2025	09:12:35.248	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:12:22.978	2		104.678
			2	104.678
			2	104.678
14/08/2025	09:12:10.598	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:12:09.289	5		104.668
			5	104.668
			5	104.668
14/08/2025	09:12:08.785	2		104.668
			2	104.668
			2	104.668
14/08/2025	09:12:07.880	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:12:04.966	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:12:03.350	4		104.674
			4	104.674
			4	104.674
14/08/2025	09:11:49.078	4		104.656
			4	104.656
			4	104.656
14/08/2025	09:11:42.240	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:11:40.927	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:11:38.412	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:11:36.499	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:11:35.290	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:11:32.377	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:11:32.205	47		104.662
			47	104.662
			47	104.662
14/08/2025	09:11:26.860	30		104.674
			30	104.674
			30	104.674
14/08/2025	09:11:18.191	4		104.662
			4	104.662
			4	104.662
14/08/2025	09:11:13.363	2		104.674
			2	104.674
			2	104.674
14/08/2025	09:11:09.439	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:11:03.908	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:10:54.016	2		104.662
			2	104.662
			2	104.662
14/08/2025	09:10:50.391	20		104.646
			20	104.646
			20	104.646
14/08/2025	09:10:37.553	1		104.658
			1	104.658
			1	104.658
14/08/2025	09:10:24.576	178		104.646
			178	104.646
			178	104.646
14/08/2025	09:10:18.139	4		104.652
			4	104.652
			4	104.652
14/08/2025	09:10:09.676	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:10:09.572	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:10:08.265	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:10:03.137	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:10:02.532	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:10:01.995	4		104.652
			4	104.652
			4	104.652
14/08/2025	09:09:55.469	191		104.652
			191	104.652
			191	104.652
14/08/2025	09:09:49.019	25		104.652
			25	104.652
			25	104.652
14/08/2025	09:09:48.649	3		104.652
			3	104.652
			3	104.652
14/08/2025	09:09:40.389	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:09:38.683	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:09:38.183	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:09:36.468	1		104.674
			1	104.674
			1	104.674
14/08/2025	09:09:32.991	200		104.674
			1	104.674
			199	104.674
			200	104.674
14/08/2025	09:09:21.750	3		104.652
			3	104.652
			3	104.652
14/08/2025	09:09:19.262	6		104.652
			6	104.652
			6	104.652
14/08/2025	09:09:13.329	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:09:12.922	10		104.668
			10	104.668
			10	104.668
14/08/2025	09:09:11.944	10		104.668
			10	104.668
			10	104.668
14/08/2025	09:09:11.720	1		104.668
			1	104.668
			1	104.668
14/08/2025	09:09:10.948	11		104.668
			11	104.668
			11	104.668
14/08/2025	09:09:09.103	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:09:08.597	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:09:07.592	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:48.491	7		104.652
			7	104.652
			7	104.652
14/08/2025	09:08:44.925	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:44.866	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:44.362	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:44.161	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:43.557	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:39.234	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:38.226	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:37.623	1		104.658
			1	104.658
			1	104.658
14/08/2025	09:08:34.503	1		104.658
			1	104.658
			1	104.658
14/08/2025	09:08:31.322	5		104.642
			5	104.642
			5	104.642
14/08/2025	09:08:18.614	4		104.642
			4	104.642
			4	104.642
14/08/2025	09:08:11.563	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:10.357	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:07.340	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:06.940	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:08:04.525	1		104.664
			1	104.664
			1	104.664
14/08/2025	09:07:48.837	6		104.642
			6	104.642
			6	104.642
14/08/2025	09:07:41.895	5		104.658
			5	104.658
			5	104.658
14/08/2025	09:07:41.592	1		104.648
			1	104.648
			1	104.648
14/08/2025	09:07:37.774	1		104.648
			1	104.648
			1	104.648
14/08/2025	09:07:37.466	1		104.648
			1	104.648
			1	104.648
14/08/2025	09:07:37.277	6		104.636
			6	104.636
			6	104.636
14/08/2025	09:07:36.864	1		104.648
			1	104.648
			1	104.648
14/08/2025	09:07:34.553	1		104.654
			1	104.654
			1	104.654
14/08/2025	09:07:33.443	1		104.654
			1	104.654
			1	104.654
14/08/2025	09:07:29.933	5		104.654
			5	104.654
			5	104.654
14/08/2025	09:07:19.452	5		104.636
			5	104.636
			5	104.636
14/08/2025	09:07:17.815	52		104.648
			52	104.648
			52	104.648
14/08/2025	09:07:16.637	15		104.648
			15	104.648
			15	104.648
14/08/2025	09:07:10.499	1		104.648
			1	104.648
			1	104.648
14/08/2025	09:07:03.157	3		104.648
			3	104.648
			3	104.648
14/08/2025	09:07:02.959	1		104.648
			1	104.648
			1	104.648
14/08/2025	09:07:02.248	1		104.648
			1	104.648
			1	104.648
14/08/2025	09:06:37.705	2		104.648
			2	104.648
			2	104.648
14/08/2025	09:06:35.896	1		104.654
			1	104.654
			1	104.654
14/08/2025	09:06:28.615	20		104.654
			20	104.654
			20	104.654
14/08/2025	09:06:25.538	10		104.654
			10	104.654
			10	104.654
14/08/2025	09:06:20.007	3		104.636
			3	104.636
			3	104.636
14/08/2025	09:06:09.436	1		104.644
			1	104.644
			1	104.644
14/08/2025	09:06:07.020	1		104.644
			1	104.644
			1	104.644
14/08/2025	09:06:06.425	1		104.644
			1	104.644
			1	104.644
14/08/2025	09:06:04.918	1		104.638
			1	104.638
			1	104.638
14/08/2025	09:05:51.129	4		104.632
			4	104.632
			4	104.632
14/08/2025	09:05:42.621	96		104.622
			96	104.622
			96	104.622
14/08/2025	09:05:42.179	1		104.638
			1	104.638
			1	104.638
14/08/2025	09:05:40.470	1		104.638
			1	104.638
			1	104.638
14/08/2025	09:05:40.070	1		104.638
			1	104.638
			1	104.638
14/08/2025	09:05:30.451	22		104.612
			22	104.612
			22	104.612
14/08/2025	09:05:05.659	1		104.628
			1	104.628
			1	104.628
14/08/2025	09:05:02.742	4		104.628
			4	104.628
			4	104.628
14/08/2025	09:04:54.778	12		104.596
			12	104.596
			12	104.596
14/08/2025	09:04:51.378	27		104.592
			27	104.592
			27	104.592
14/08/2025	09:04:43.824	1		104.634
			1	104.634
			1	104.634
14/08/2025	09:04:29.938	226		104.634
			51	104.634
			1	104.634
			1	104.634
			1	104.634
			45	104.634
			50	104.634
			39	104.634
			1	104.634
			30	104.634
			2	104.634
			1	104.634
			2	104.634
			1	104.634
			2	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			38	104.634
			2	104.634
			1	104.634
			1	104.634
			4	104.634
			7	104.634
			1	104.634
			6	104.634
			9	104.634
			1	104.634
			1	104.634
			12	104.634
			2	104.634
			1	104.634
			3	104.634
			4	104.634
			1	104.634
			81	104.634
			1	104.634
			1	104.634
			1	104.634
			2	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			1	104.634
			29	104.634
			1	104.634
			1	104.634
14/08/2025	08:49:44.357	50		104.654
			50	104.654
			50	104.654
14/08/2025	08:49:33.272	35		104.654
			35	104.654
			35	104.654
14/08/2025	08:49:31.251	35		104.614
			35	104.614
			35	104.614
14/08/2025	08:49:17.956	80		104.622
			80	104.622
			80	104.622
14/08/2025	08:49:11.544	10		104.624
			10	104.624
			10	104.624
14/08/2025	08:48:48.306	10		104.622
			10	104.622
			10	104.622
14/08/2025	08:48:47.042	1		104.66
			1	104.66
			1	104.66
14/08/2025	08:48:25.616	2		104.66
			2	104.66
			2	104.66
14/08/2025	08:48:14.645	1		104.644
			1	104.644
			1	104.644
14/08/2025	08:47:57.942	22		104.626
			22	104.626
			22	104.626
14/08/2025	08:47:38.221	3		104.572
			3	104.572
			3	104.572
14/08/2025	08:47:31.682	1		104.612
			1	104.612
			1	104.612
14/08/2025	08:47:18.429	725		104.60
			725	104.60
			725	104.60
14/08/2025	08:46:23.875	56		104.562
			56	104.562
			56	104.562
14/08/2025	08:46:20.469	1		104.56
			1	104.56
			1	104.56
14/08/2025	08:46:11.017	59		104.602
			59	104.602
			59	104.602
14/08/2025	08:45:48.202	19		104.558
			19	104.558
			19	104.558
14/08/2025	08:45:15.474	10		104.598
			10	104.598
			10	104.598
14/08/2025	08:45:03.888	1		104.588
			1	104.588
			1	104.588
14/08/2025	08:45:02.595	12		104.55
			12	104.55
			12	104.55
14/08/2025	08:44:49.900	2		104.59
			2	104.59
			2	104.59
14/08/2025	08:44:46.496	2		104.59
			2	104.59
			2	104.59
14/08/2025	08:44:41.907	191		104.594
			191	104.594
			181	104.594
			10	104.594
14/08/2025	08:44:33.150	1		104.602
			1	104.602
			1	104.602
14/08/2025	08:44:29.957	2		104.602
			2	104.602
			2	104.602
14/08/2025	08:43:54.834	5		104.558
			5	104.558
			5	104.558
14/08/2025	08:43:51.285	30		104.544
			30	104.544
			30	104.544
14/08/2025	08:43:00.006	1		104.596
			1	104.596
			1	104.596
14/08/2025	08:42:50.455	3		104.564
			3	104.564
			3	104.564
14/08/2025	08:42:31.748	1		104.598
			1	104.598
			1	104.598
14/08/2025	08:41:56.927	1		104.598
			1	104.598
			1	104.598
14/08/2025	08:41:19.006	76		104.548
			76	104.548
			76	104.548
14/08/2025	08:40:59.519	3		104.546
			3	104.546
			3	104.546
14/08/2025	08:40:43.481	1		104.572
			1	104.572
			1	104.572
14/08/2025	08:40:40.997	15		104.572
			15	104.572
			15	104.572
14/08/2025	08:40:19.830	81		104.534
			81	104.534
			81	104.534
14/08/2025	08:39:25.707	9		104.52
			9	104.52
			9	104.52
14/08/2025	08:39:06.393	20		104.56
			20	104.56
			20	104.56
14/08/2025	08:38:57.433	290		104.564
			290	104.564
			290	104.564
14/08/2025	08:38:50.220	3		104.524
			3	104.524
			3	104.524
14/08/2025	08:37:55.051	4		104.516
			4	104.516
			4	104.516
14/08/2025	08:37:54.491	1		104.556
			1	104.556
			1	104.556
14/08/2025	08:37:53.740	10		104.516
			10	104.516
			10	104.516
14/08/2025	08:37:52.417	1		104.556
			1	104.556
			1	104.556
14/08/2025	08:37:43.183	6		104.51
			6	104.51
			6	104.51
14/08/2025	08:37:31.049	5		104.514
			5	104.514
			5	104.514
14/08/2025	08:37:29.370	1		104.516
			1	104.516
			1	104.516
14/08/2025	08:37:25.449	10		104.54
			10	104.54
			10	104.54
14/08/2025	08:37:19.111	3		104.498
			3	104.498
			3	104.498
14/08/2025	08:37:03.710	1		104.544
			1	104.544
			1	104.544
14/08/2025	08:36:39.827	2		104.546
			2	104.546
			2	104.546
14/08/2025	08:36:12.985	2		104.536
			2	104.536
			2	104.536
14/08/2025	08:35:27.406	2		104.504
			2	104.504
			2	104.504
14/08/2025	08:34:08.722	3		104.508
			3	104.508
			3	104.508
14/08/2025	08:33:42.553	1		104.552
			1	104.552
			1	104.552
14/08/2025	08:33:41.829	6		104.554
			6	104.554
			6	104.554
14/08/2025	08:32:42.398	9		104.578
			9	104.578
			9	104.578
14/08/2025	08:32:34.265	14		104.54
			14	104.54
			14	104.54
14/08/2025	08:32:28.099	33		104.544
			33	104.544
			33	104.544
14/08/2025	08:32:11.894	15		104.574
			15	104.574
			15	104.574
14/08/2025	08:32:08.256	1		104.534
			1	104.534
			1	104.534
14/08/2025	08:31:07.776	90		104.512
			90	104.512
			90	104.512
14/08/2025	08:31:04.595	1		104.514
			1	104.514
			1	104.514
14/08/2025	08:30:53.608	10		104.54
			10	104.54
			10	104.54
14/08/2025	08:30:34.541	2		104.50
			2	104.50
			2	104.50
14/08/2025	08:30:33.410	1		104.542
			1	104.542
			1	104.542
14/08/2025	08:30:27.689	1		104.538
			1	104.538
			1	104.538
14/08/2025	08:30:17.815	17		104.488
			17	104.488
			17	104.488
14/08/2025	08:29:59.130	5		104.538
			5	104.538
			5	104.538
14/08/2025	08:29:46.327	1		104.536
			1	104.536
			1	104.536
14/08/2025	08:29:00.948	57		104.498
			57	104.498
			10	104.498
			47	104.498
14/08/2025	08:28:25.738	1		104.538
			1	104.538
			1	104.538
14/08/2025	08:27:45.819	3		104.51
			3	104.51
			3	104.51
14/08/2025	08:26:02.042	5		104.514
			5	104.514
			5	104.514
14/08/2025	08:25:38.081	1		104.556
			1	104.556
			1	104.556
14/08/2025	08:25:30.272	2		104.52
			2	104.52
			2	104.52
14/08/2025	08:24:48.479	2		104.54
			2	104.54
			2	104.54
14/08/2025	08:24:08.194	10		104.506
			10	104.506
			10	104.506
14/08/2025	08:23:46.577	1		104.554
			1	104.554
			1	104.554
14/08/2025	08:23:16.593	1		104.556
			1	104.556
			1	104.556
14/08/2025	08:22:37.837	1		104.524
			1	104.524
			1	104.524
14/08/2025	08:21:43.106	5		104.568
			5	104.568
			5	104.568
14/08/2025	08:21:18.347	3		104.528
			3	104.528
			3	104.528
14/08/2025	08:21:17.473	2		104.566
			2	104.566
			2	104.566
14/08/2025	08:21:09.898	29		104.556
			10	104.556
			29	104.556
			3	104.556
			16	104.556
14/08/2025	08:20:22.756	76		104.516
			76	104.516
			76	104.516
14/08/2025	08:20:13.820	30		104.512
			30	104.512
			30	104.512
14/08/2025	08:19:49.725	35		104.548
			35	104.548
			35	104.548
14/08/2025	08:19:32.301	2		104.55
			2	104.55
			2	104.55
14/08/2025	08:18:54.398	2		104.546
			2	104.546
			2	104.546
14/08/2025	08:17:44.025	22		104.518
			22	104.518
			22	104.518
14/08/2025	08:16:55.658	5		104.472
			5	104.472
			5	104.472
14/08/2025	08:16:07.311	2		104.502
			2	104.502
			2	104.502
14/08/2025	08:15:52.173	2		104.452
			2	104.452
			2	104.452
14/08/2025	08:15:06.981	58		104.46
			58	104.46
			58	104.46
14/08/2025	08:14:03.475	20		104.48
			20	104.48
			20	104.48
14/08/2025	08:13:49.562	8		104.522
			8	104.522
			8	104.522
14/08/2025	08:13:47.281	95		104.524
			95	104.524
			95	104.524
14/08/2025	08:13:35.532	500		104.522
			500	104.522
			500	104.522
14/08/2025	08:13:25.607	19		104.528
			19	104.528
			19	104.528
14/08/2025	08:13:12.927	48		104.474
			48	104.474
			48	104.474
14/08/2025	08:13:08.459	9		104.514
			9	104.514
			9	104.514
14/08/2025	08:12:50.650	12		104.496
			12	104.496
			12	104.496
14/08/2025	08:12:44.793	43		104.49
			43	104.49
			8	104.49
			35	104.49
14/08/2025	08:12:17.163	9		104.54
			9	104.54
			9	104.54
14/08/2025	08:11:46.331	1		104.562
			1	104.562
			1	104.562
14/08/2025	08:11:35.422	229		104.542
			229	104.542
			229	104.542
14/08/2025	08:10:56.509	2		104.534
			2	104.534
			2	104.534
14/08/2025	08:10:50.386	4		104.542
			4	104.542
			4	104.542
14/08/2025	08:10:49.744	98		104.498
			10	104.498
			24	104.498
			19	104.498
			45	104.498
			98	104.498
14/08/2025	08:10:49.664	9		104.498
			9	104.498
			9	104.498
14/08/2025	08:09:08.431	19		104.568
			19	104.568
			19	104.568
14/08/2025	08:08:34.478	5		104.53
			5	104.53
			5	104.53
14/08/2025	08:08:11.348	4		104.522
			4	104.522
			4	104.522
14/08/2025	08:07:21.252	5		104.54
			5	104.54
			5	104.54
14/08/2025	08:07:20.956	25		104.586
			25	104.586
			25	104.586
14/08/2025	08:06:56.534	10		104.60
			10	104.60
			10	104.60
14/08/2025	08:06:31.922	64		104.556
			64	104.556
			44	104.556
			20	104.556
14/08/2025	08:05:37.807	1		104.606
			1	104.606
			1	104.606
14/08/2025	08:05:15.310	22		104.61
			2	104.61
			20	104.61
			22	104.61
14/08/2025	08:05:00.490	957		104.568
			957	104.568
			957	104.568
14/08/2025	08:04:56.987	100		104.608
			80	104.608
			100	104.608
			20	104.608
14/08/2025	08:04:51.053	30		104.562
			30	104.562
			30	104.562
14/08/2025	08:04:45.404	3		104.56
			3	104.56
			3	104.56
14/08/2025	08:04:30.313	1		104.602
			1	104.602
			1	104.602
14/08/2025	08:02:23.748	293		104.538
			293	104.538
			293	104.538
14/08/2025	08:01:56.418	2		104.576
			2	104.576
			2	104.576
14/08/2025	08:01:53.037	10		104.576
			10	104.576
			10	104.576
14/08/2025	08:01:43.554	29		104.568
			29	104.568
			29	104.568
14/08/2025	08:01:15.426	2		104.558
			2	104.558
			2	104.558
14/08/2025	08:01:09.049	143		104.51
			143	104.51
			143	104.51
14/08/2025	08:00:45.162	2		104.532
			2	104.532
			2	104.532
14/08/2025	08:00:24.015	1 497		104.562
			1 412	104.562
			27	104.562
			58	104.562
			1 497	104.562
14/08/2025	08:00:09.812	1		104.55
			1	104.55
			1	104.55
14/08/2025	08:00:08.805	144		104.554
			144	104.554
			144	104.554
14/08/2025	08:00:03.546	9		104.554
			9	104.554
			9	104.554
14/08/2025	08:00:02.545	44		104.556
			44	104.556
			44	104.556
14/08/2025	07:58:03.939	100		104.562
			100	104.562
			100	104.562
14/08/2025	07:57:19.863	19		104.572
			19	104.572
			19	104.572
14/08/2025	07:55:50.081	40		104.532
			40	104.532
			40	104.532

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: 105.7751 / Ask: 105.8049
Volume: 5 211
+0.02%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2025 @ 09:17:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice