Tradegate Exchange

iShsIII-Core MSCI World U.ETF Acc

553

433

105.844

Date	Time	Volume	Order Volume	Price
17/09/2025	09:26:36.439	1		105.844
			1	105.844
			1	105.844
17/09/2025	09:26:36.138	1		105.844
			1	105.844
			1	105.844
17/09/2025	09:26:18.328	3		105.826
			3	105.826
			3	105.826
17/09/2025	09:26:09.415	1		105.826
			1	105.826
			1	105.826
17/09/2025	09:26:01.832	3		105.854
			3	105.854
			3	105.854
17/09/2025	09:25:58.668	56		105.854
			56	105.854
			56	105.854
17/09/2025	09:25:56.275	5		105.854
			5	105.854
			5	105.854
17/09/2025	09:25:54.777	46		105.854
			46	105.854
			46	105.854
17/09/2025	09:25:34.563	1		105.844
			1	105.844
			1	105.844
17/09/2025	09:25:25.705	700		105.844
			700	105.844
			700	105.844
17/09/2025	09:25:24.409	2		105.844
			2	105.844
			2	105.844
17/09/2025	09:25:24.004	3		105.826
			3	105.826
			3	105.826
17/09/2025	09:25:11.018	307		105.848
			307	105.848
			307	105.848
17/09/2025	09:25:04.596	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:25:03.689	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:25:00.569	20		105.836
			10	105.836
			20	105.836
			10	105.836
17/09/2025	09:24:43.666	1		105.854
			1	105.854
			1	105.854
17/09/2025	09:24:42.761	1		105.854
			1	105.854
			1	105.854
17/09/2025	09:24:32.504	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:24:20.028	3		105.842
			3	105.842
			3	105.842
17/09/2025	09:24:12.365	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:24:12.169	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:24:11.866	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:24:02.130	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:24:01.911	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:23:49.413	6		105.836
			6	105.836
			6	105.836
17/09/2025	09:23:48.309	2		105.848
			2	105.848
			2	105.848
17/09/2025	09:23:39.848	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:23:39.543	3		105.858
			3	105.858
			3	105.858
17/09/2025	09:23:35.817	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:23:34.017	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:23:32.703	1		105.868
			1	105.868
			1	105.868
17/09/2025	09:23:08.462	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:23:07.149	1		105.858
			1	105.858
			1	105.858
17/09/2025	09:22:49.640	19		105.854
			19	105.854
			19	105.854
17/09/2025	09:22:47.729	8		105.832
			8	105.832
			8	105.832
17/09/2025	09:22:46.321	2		105.848
			2	105.848
			2	105.848
17/09/2025	09:22:44.156	99		105.848
			99	105.848
			99	105.848
17/09/2025	09:22:41.396	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:22:39.988	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:22:38.583	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:22:37.978	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:22:34.661	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:22:34.543	3		105.848
			3	105.848
			3	105.848
17/09/2025	09:22:34.360	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:22:33.451	1		105.854
			1	105.854
			1	105.854
17/09/2025	09:22:08.590	1		105.848
			1	105.848
			1	105.848
17/09/2025	09:22:03.660	1		105.844
			1	105.844
			1	105.844
17/09/2025	09:21:42.438	5		105.822
			5	105.822
			5	105.822
17/09/2025	09:21:38.008	1		105.844
			1	105.844
			1	105.844
17/09/2025	09:21:36.895	330		105.844
			330	105.844
			330	105.844
17/09/2025	09:21:35.897	3		105.844
			3	105.844
			3	105.844
17/09/2025	09:21:35.698	1		105.844
			1	105.844
			1	105.844
17/09/2025	09:21:32.378	1		105.844
			1	105.844
			1	105.844
17/09/2025	09:21:10.341	3		105.806
			3	105.806
			3	105.806
17/09/2025	09:21:10.041	1		105.834
			1	105.834
			1	105.834
17/09/2025	09:21:07.222	1		105.834
			1	105.834
			1	105.834
17/09/2025	09:21:01.794	1		105.828
			1	105.828
			1	105.828
17/09/2025	09:20:39.960	1		105.818
			1	105.818
			1	105.818
17/09/2025	09:20:38.454	3		105.796
			3	105.796
			3	105.796
17/09/2025	09:20:35.736	1		105.818
			1	105.818
			1	105.818
17/09/2025	09:20:35.300	5		105.818
			5	105.818
			5	105.818
17/09/2025	09:20:32.816	1		105.818
			1	105.818
			1	105.818
17/09/2025	09:20:32.716	1		105.818
			1	105.818
			1	105.818
17/09/2025	09:20:21.167	3		105.786
			3	105.786
			3	105.786
17/09/2025	09:20:10.943	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:20:10.137	2		105.814
			2	105.814
			2	105.814
17/09/2025	09:20:08.725	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:20:07.527	3		105.796
			3	105.796
			3	105.796
17/09/2025	09:20:04.399	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:19:55.546	3		105.792
			3	105.792
			3	105.792
17/09/2025	09:19:46.658	200		105.818
			200	105.818
			200	105.818
17/09/2025	09:19:42.936	2		105.824
			2	105.824
			2	105.824
17/09/2025	09:19:37.533	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:19:36.425	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:19:35.013	195		105.796
			195	105.796
			48	105.796
			147	105.796
17/09/2025	09:19:34.927	3		105.796
			3	105.796
			3	105.796
17/09/2025	09:19:34.319	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:19:34.015	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:19:32.206	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:19:26.178	5		105.824
			5	105.824
			5	105.824
17/09/2025	09:19:11.013	10		105.796
			10	105.796
			10	105.796
17/09/2025	09:19:10.074	2		105.824
			2	105.824
			2	105.824
17/09/2025	09:19:09.919	5		105.796
			5	105.796
			5	105.796
17/09/2025	09:19:07.653	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:19:06.447	2		105.824
			2	105.824
			2	105.824
17/09/2025	09:19:05.338	8		105.824
			8	105.824
			8	105.824
17/09/2025	09:19:03.021	236		105.824
			236	105.824
			236	105.824
17/09/2025	09:19:02.928	3		105.796
			3	105.796
			3	105.796
17/09/2025	09:19:02.824	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:18:40.393	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:18:37.270	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:18:35.060	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:18:34.555	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:18:31.031	3		105.796
			3	105.796
			3	105.796
17/09/2025	09:18:28.405	45		105.824
			45	105.824
			45	105.824
17/09/2025	09:18:16.642	10		105.824
			10	105.824
			10	105.824
17/09/2025	09:18:12.423	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:18:11.917	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:18:07.998	9		105.824
			9	105.824
			9	105.824
17/09/2025	09:18:02.155	3		105.808
			3	105.808
			3	105.808
17/09/2025	09:18:01.554	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:18:00.047	8		105.786
			8	105.786
			8	105.786
17/09/2025	09:17:39.016	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:38.711	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:36.596	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:34.384	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:32.879	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:32.080	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:23.004	3		105.808
			3	105.808
			3	105.808
17/09/2025	09:17:14.634	47		105.814
			47	105.814
			47	105.814
17/09/2025	09:17:13.648	48		105.814
			48	105.814
			48	105.814
17/09/2025	09:17:08.228	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:17:07.412	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:06.207	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:17:00.398	154		105.808
			154	105.808
			154	105.808
17/09/2025	09:16:57.050	3		105.782
			3	105.782
			3	105.782
17/09/2025	09:16:52.023	2		105.808
			2	105.808
			2	105.808
17/09/2025	09:16:39.547	1		105.804
			1	105.804
			1	105.804
17/09/2025	09:16:33.814	1		105.804
			1	105.804
			1	105.804
17/09/2025	09:16:32.570	1		105.804
			1	105.804
			1	105.804
17/09/2025	09:16:27.308	20		105.804
			20	105.804
			20	105.804
17/09/2025	09:16:05.147	1		105.804
			1	105.804
			1	105.804
17/09/2025	09:16:03.838	1		105.804
			1	105.804
			1	105.804
17/09/2025	09:15:53.688	6 616		105.788
			6 616	105.788
			6 616	105.788
17/09/2025	09:15:52.764	1		105.772
			1	105.772
			1	105.772
17/09/2025	09:15:52.676	4		105.772
			4	105.772
			4	105.772
17/09/2025	09:15:38.749	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:15:38.689	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:15:35.777	20		105.788
			20	105.788
			20	105.788
17/09/2025	09:15:33.848	95		105.788
			95	105.788
			95	105.788
17/09/2025	09:15:33.453	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:15:32.563	75		105.80
			75	105.80
			75	105.80
17/09/2025	09:15:31.636	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:15:13.332	10		105.776
			10	105.776
			10	105.776
17/09/2025	09:15:07.489	1		105.824
			1	105.824
			1	105.824
17/09/2025	09:14:59.884	9		105.824
			9	105.824
			9	105.824
17/09/2025	09:14:51.392	5		105.792
			5	105.792
			5	105.792
17/09/2025	09:14:41.353	4		105.808
			4	105.808
			4	105.808
17/09/2025	09:14:38.505	171		105.808
			171	105.808
			171	105.808
17/09/2025	09:14:37.399	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:14:37.098	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:14:35.990	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:14:33.177	2		105.808
			2	105.808
			2	105.808
17/09/2025	09:14:32.371	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:14:28.185	2		105.808
			2	105.808
			2	105.808
17/09/2025	09:14:21.604	4		105.786
			4	105.786
			4	105.786
17/09/2025	09:14:03.795	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:14:02.886	1		105.808
			1	105.808
			1	105.808
17/09/2025	09:13:33.906	1		105.804
			1	105.804
			1	105.804
17/09/2025	09:13:32.696	1		105.798
			1	105.798
			1	105.798
17/09/2025	09:13:18.865	9		105.798
			9	105.798
			9	105.798
17/09/2025	09:13:17.970	18		105.776
			18	105.776
			18	105.776
17/09/2025	09:13:06.332	1		105.794
			1	105.794
			1	105.794
17/09/2025	09:13:04.679	5		105.776
			5	105.776
			5	105.776
17/09/2025	09:13:03.918	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:12:48.324	4		105.782
			4	105.782
			4	105.782
17/09/2025	09:12:44.450	1		105.798
			1	105.798
			1	105.798
17/09/2025	09:12:35.744	1		105.794
			1	105.794
			1	105.794
17/09/2025	09:12:35.039	1		105.794
			1	105.794
			1	105.794
17/09/2025	09:12:34.438	4		105.794
			4	105.794
			4	105.794
17/09/2025	09:12:32.824	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:12:16.216	4		105.776
			4	105.776
			4	105.776
17/09/2025	09:12:13.331	140		105.804
			140	105.804
			140	105.804
17/09/2025	09:12:02.934	1		105.798
			1	105.798
			1	105.798
17/09/2025	09:11:57.450	50		105.798
			50	105.798
			50	105.798
17/09/2025	09:11:47.938	42		105.786
			42	105.786
			42	105.786
17/09/2025	09:11:42.405	1		105.798
			1	105.798
			1	105.798
17/09/2025	09:11:33.650	2		105.794
			2	105.794
			2	105.794
17/09/2025	09:11:32.674	4		105.776
			4	105.776
			4	105.776
17/09/2025	09:11:10.211	1		105.798
			1	105.798
			1	105.798
17/09/2025	09:11:07.790	1		105.798
			1	105.798
			1	105.798
17/09/2025	09:11:06.992	6		105.776
			6	105.776
			6	105.776
17/09/2025	09:11:02.973	1		105.798
			1	105.798
			1	105.798
17/09/2025	09:10:58.635	51		105.794
			51	105.794
			51	105.794
17/09/2025	09:10:43.132	130		105.762
			130	105.762
			130	105.762
17/09/2025	09:10:40.027	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:10:39.725	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:10:36.010	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:10:32.890	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:10:09.851	3		105.788
			3	105.788
			3	105.788
17/09/2025	09:10:06.734	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:10:03.721	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:10:02.314	3		105.766
			3	105.766
			3	105.766
17/09/2025	09:10:01.823	109		105.788
			109	105.788
			109	105.788
17/09/2025	09:09:39.564	1		105.788
			1	105.788
			1	105.788
17/09/2025	09:09:37.348	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:09:35.744	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:09:34.828	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:09:34.230	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:09:31.514	3		105.766
			3	105.766
			3	105.766
17/09/2025	09:09:06.495	1		105.774
			1	105.774
			1	105.774
17/09/2025	09:09:06.465	1		105.774
			1	105.774
			1	105.774
17/09/2025	09:09:04.147	1		105.778
			1	105.778
			1	105.778
17/09/2025	09:08:59.824	3		105.756
			3	105.756
			3	105.756
17/09/2025	09:08:39.199	1		105.768
			1	105.768
			1	105.768
17/09/2025	09:08:37.085	1		105.768
			1	105.768
			1	105.768
17/09/2025	09:08:35.131	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:08:35.042	2		105.764
			2	105.764
			2	105.764
17/09/2025	09:08:34.979	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:08:27.902	5		105.742
			5	105.742
			5	105.742
17/09/2025	09:08:12.549	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:08:12.442	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:08:10.218	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:08:05.192	1		105.754
			1	105.754
			1	105.754
17/09/2025	09:08:04.390	1		105.754
			1	105.754
			1	105.754
17/09/2025	09:07:45.803	100		105.764
			100	105.764
			100	105.764
17/09/2025	09:07:35.115	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:07:24.446	7		105.742
			7	105.742
			7	105.742
17/09/2025	09:07:14.979	1		105.748
			1	105.748
			1	105.748
17/09/2025	09:07:13.774	1		105.754
			1	105.754
			1	105.754
17/09/2025	09:07:10.146	1		105.748
			1	105.748
			1	105.748
17/09/2025	09:07:08.378	20		105.75
			20	105.75
			20	105.75
17/09/2025	09:07:08.300	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:07:08.237	1		105.764
			1	105.764
			1	105.764
17/09/2025	09:07:07.031	2		105.764
			2	105.764
			2	105.764
17/09/2025	09:07:04.047	7		105.742
			7	105.742
			7	105.742
17/09/2025	09:06:52.882	9		105.768
			9	105.768
			9	105.768
17/09/2025	09:06:44.092	1		105.768
			1	105.768
			1	105.768
17/09/2025	09:06:39.459	1		105.778
			1	105.778
			1	105.778
17/09/2025	09:06:36.692	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:06:20.488	2		105.752
			2	105.752
			2	105.752
17/09/2025	09:06:14.814	5		105.756
			5	105.756
			5	105.756
17/09/2025	09:06:05.158	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:06:04.458	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:06:04.055	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:05:48.354	2		105.782
			2	105.782
			2	105.782
17/09/2025	09:05:41.572	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:05:41.515	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:05:41.415	1		105.814
			1	105.814
			1	105.814
17/09/2025	09:05:28.511	5		105.776
			5	105.776
			5	105.776
17/09/2025	09:05:16.588	15		105.778
			15	105.778
			15	105.778
17/09/2025	09:05:09.528	4		105.766
			4	105.766
			4	105.766
17/09/2025	09:05:07.258	5		105.778
			5	105.778
			5	105.778
17/09/2025	09:05:06.519	1		105.778
			1	105.778
			1	105.778
17/09/2025	09:05:04.609	1		105.778
			1	105.778
			1	105.778
17/09/2025	09:05:03.793	1		105.778
			1	105.778
			1	105.778
17/09/2025	09:04:38.928	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:04:37.619	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:04:34.674	1		105.784
			1	105.784
			1	105.784
17/09/2025	09:04:34.095	16		105.752
			16	105.752
			16	105.752
17/09/2025	09:04:27.805	5		105.774
			5	105.774
			5	105.774
17/09/2025	09:04:15.688	1		105.768
			1	105.768
			1	105.768
17/09/2025	09:04:09.447	1		105.774
			1	105.774
			1	105.774
17/09/2025	09:04:08.846	1		105.774
			1	105.774
			1	105.774
17/09/2025	09:04:07.845	1		105.774
			1	105.774
			1	105.774
17/09/2025	09:04:07.438	1		105.774
			1	105.774
			1	105.774
17/09/2025	09:04:02.918	15		105.80
			15	105.80
			15	105.80
17/09/2025	09:04:02.794	65		105.842
			1	105.842
			1	105.842
			1	105.842
			2	105.842
			1	105.842
			1	105.842
			2	105.842
			1	105.842
			1	105.842
			1	105.842
			1	105.842
			50	105.842
			1	105.842
			1	105.842
			1	105.842
			47	105.842
			16	105.842
			1	105.842
17/09/2025	09:02:21.832	13		105.83
			1	105.83
			1	105.83
			1	105.83
			12	105.83
			10	105.83
			1	105.83
17/09/2025	09:01:38.377	2		105.782
			2	105.782
			1	105.782
			1	105.782
17/09/2025	09:01:27.869	378		105.73
			331	105.73
			47	105.73
			378	105.73
17/09/2025	09:01:27.614	73		105.802
			1	105.802
			1	105.802
			1	105.802
			1	105.802
			1	105.802
			1	105.802
			47	105.802
			1	105.802
			72	105.802
			3	105.802
			1	105.802
			5	105.802
			1	105.802
			1	105.802
			2	105.802
			3	105.802
			2	105.802
			1	105.802
			1	105.802
17/09/2025	08:58:47.829	12		105.734
			12	105.734
			12	105.734
17/09/2025	08:57:50.033	10		105.778
			10	105.778
			10	105.778
17/09/2025	08:57:18.311	7		105.774
			7	105.774
			7	105.774
17/09/2025	08:57:06.614	10		105.778
			10	105.778
			10	105.778
17/09/2025	08:56:44.791	400		105.74
			400	105.74
			400	105.74
17/09/2025	08:56:25.419	10		105.784
			1	105.784
			9	105.784
			10	105.784
17/09/2025	08:55:41.100	5		105.812
			5	105.812
			1	105.812
			4	105.812
17/09/2025	08:55:16.557	3		105.738
			3	105.738
			3	105.738
17/09/2025	08:55:15.826	200		105.778
			200	105.778
			200	105.778
17/09/2025	08:54:58.076	1		105.736
			1	105.736
			1	105.736
17/09/2025	08:54:54.724	1		105.778
			1	105.778
			1	105.778
17/09/2025	08:54:41.947	1		105.782
			1	105.782
			1	105.782
17/09/2025	08:54:40.038	8		105.778
			8	105.778
			8	105.778
17/09/2025	08:54:39.935	1		105.778
			1	105.778
			1	105.778
17/09/2025	08:54:30.456	30		105.776
			30	105.776
			30	105.776
17/09/2025	08:53:46.281	30		105.734
			7	105.734
			30	105.734
			23	105.734
17/09/2025	08:53:12.566	1		105.778
			1	105.778
			1	105.778
17/09/2025	08:53:08.654	19		105.778
			19	105.778
			19	105.778
17/09/2025	08:53:02.924	7		105.778
			7	105.778
			7	105.778
17/09/2025	08:52:55.160	3		105.732
			3	105.732
			3	105.732
17/09/2025	08:52:41.277	1		105.776
			1	105.776
			1	105.776
17/09/2025	08:52:06.252	3		105.738
			3	105.738
			3	105.738
17/09/2025	08:48:43.430	2		105.734
			2	105.734
			2	105.734
17/09/2025	08:48:29.904	30		105.776
			30	105.776
			30	105.776
17/09/2025	08:48:25.781	16		105.74
			16	105.74
			16	105.74
17/09/2025	08:48:09.363	5		105.786
			5	105.786
			5	105.786
17/09/2025	08:48:03.462	3		105.746
			3	105.746
			3	105.746
17/09/2025	08:47:31.570	3		105.792
			3	105.792
			3	105.792
17/09/2025	08:46:25.657	5		105.792
			5	105.792
			5	105.792
17/09/2025	08:46:18.413	1		105.792
			1	105.792
			1	105.792
17/09/2025	08:45:44.457	50		105.794
			50	105.794
			50	105.794
17/09/2025	08:45:41.557	2		105.794
			2	105.794
			2	105.794
17/09/2025	08:45:28.896	1		105.792
			1	105.792
			1	105.792
17/09/2025	08:45:21.735	400		105.758
			400	105.758
			400	105.758
17/09/2025	08:44:26.378	4		105.794
			4	105.794
			4	105.794
17/09/2025	08:44:21.217	8		105.79
			8	105.79
			8	105.79
17/09/2025	08:43:59.565	2		105.744
			2	105.744
			2	105.744
17/09/2025	08:43:09.260	50		105.78
			50	105.78
			50	105.78
17/09/2025	08:42:55.930	1		105.734
			1	105.734
			1	105.734
17/09/2025	08:42:04.577	15		105.762
			15	105.762
			15	105.762
17/09/2025	08:41:25.657	5		105.772
			5	105.772
			5	105.772
17/09/2025	08:41:14.312	10		105.768
			10	105.768
			10	105.768
17/09/2025	08:40:05.345	2		105.726
			2	105.726
			2	105.726
17/09/2025	08:40:04.980	12		105.768
			12	105.768
			12	105.768
17/09/2025	08:39:49.429	93		105.772
			93	105.772
			93	105.772
17/09/2025	08:38:30.849	1		105.762
			1	105.762
			1	105.762
17/09/2025	08:36:13.385	3		105.756
			3	105.756
			3	105.756
17/09/2025	08:35:49.716	98		105.756
			98	105.756
			98	105.756
17/09/2025	08:35:43.522	3		105.752
			3	105.752
			3	105.752
17/09/2025	08:35:29.412	1		105.746
			1	105.746
			1	105.746
17/09/2025	08:35:18.536	1		105.742
			1	105.742
			1	105.742
17/09/2025	08:35:11.992	1		105.74
			1	105.74
			1	105.74
17/09/2025	08:35:10.490	10		105.706
			10	105.706
			10	105.706
17/09/2025	08:34:59.460	15		105.746
			15	105.746
			15	105.746
17/09/2025	08:34:05.002	1		105.75
			1	105.75
			1	105.75
17/09/2025	08:32:58.663	1		105.754
			1	105.754
			1	105.754
17/09/2025	08:32:12.806	1		105.754
			1	105.754
			1	105.754
17/09/2025	08:31:49.946	30		105.746
			30	105.746
			30	105.746
17/09/2025	08:30:59.417	42		105.744
			42	105.744
			42	105.744
17/09/2025	08:30:50.631	400		105.708
			400	105.708
			400	105.708
17/09/2025	08:30:36.564	5		105.752
			5	105.752
			5	105.752
17/09/2025	08:30:14.304	283		105.756
			283	105.756
			283	105.756
17/09/2025	08:29:26.750	3		105.752
			3	105.752
			3	105.752
17/09/2025	08:27:22.111	150		105.744
			150	105.744
			150	105.744
17/09/2025	08:26:06.031	10		105.74
			10	105.74
			10	105.74
17/09/2025	08:25:27.470	8		105.712
			8	105.712
			8	105.712

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: 106.9601 / Ask: 106.9949
Volume: 7 180
+0.22%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 09:26:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice