Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2627

2345

99.988

Date	Time	Volume	Order Volume	Price
14/05/2025	21:59:48.329	59		99.988
			59	99.988
			59	99.988
14/05/2025	21:59:48.254	2		100.068
			2	100.068
			2	100.068
14/05/2025	21:59:22.663	5		99.988
			5	99.988
			5	99.988
14/05/2025	21:58:48.286	14		100.07
			14	100.07
			5	100.07
			8	100.07
			1	100.07
14/05/2025	21:57:28.338	5		99.992
			5	99.992
			5	99.992
14/05/2025	21:57:09.852	124		99.988
			124	99.988
			124	99.988
14/05/2025	21:56:52.956	10		99.978
			10	99.978
			10	99.978
14/05/2025	21:56:28.436	29		100.09
			29	100.09
			29	100.09
14/05/2025	21:54:11.034	7		100.07
			7	100.07
			7	100.07
14/05/2025	21:52:34.331	5		100.108
			5	100.108
			5	100.108
14/05/2025	21:52:10.093	29		100.108
			29	100.108
			29	100.108
14/05/2025	21:51:36.203	120		100.036
			120	100.036
			120	100.036
14/05/2025	21:51:14.083	100		100.01
			100	100.01
			100	100.01
14/05/2025	21:51:04.275	30		100.07
			30	100.07
			30	100.07
14/05/2025	21:51:03.397	2		99.984
			2	99.984
			2	99.984
14/05/2025	21:50:00.697	98		99.96
			98	99.96
			98	99.96
14/05/2025	21:42:31.532	5		99.858
			5	99.858
			5	99.858
14/05/2025	21:40:40.741	10		99.86
			10	99.86
			10	99.86
14/05/2025	21:36:44.623	100		99.93
			100	99.93
			100	99.93
14/05/2025	21:36:35.498	4		99.952
			4	99.952
			4	99.952
14/05/2025	21:34:40.047	50		99.832
			50	99.832
			50	99.832
14/05/2025	21:33:19.149	150		99.864
			150	99.864
			150	99.864
14/05/2025	21:32:48.868	10		99.966
			10	99.966
			10	99.966
14/05/2025	21:32:03.486	60		99.97
			60	99.97
			60	99.97
14/05/2025	21:28:12.465	2		99.88
			2	99.88
			2	99.88
14/05/2025	21:27:36.714	1		99.82
			1	99.82
			1	99.82
14/05/2025	21:27:01.110	12		99.824
			12	99.824
			12	99.824
14/05/2025	21:26:57.539	50		99.898
			50	99.898
			50	99.898
14/05/2025	21:26:51.484	50		99.93
			50	99.93
			50	99.93
14/05/2025	21:26:29.249	59		99.858
			54	99.858
			59	99.858
			5	99.858
14/05/2025	21:25:29.518	175		99.872
			15	99.872
			160	99.872
			175	99.872
14/05/2025	21:23:53.251	50		99.90
			50	99.90
			50	99.90
14/05/2025	21:23:53.109	30		99.828
			30	99.828
			30	99.828
14/05/2025	21:23:44.448	2		99.928
			2	99.928
			2	99.928
14/05/2025	21:23:05.929	95		99.944
			95	99.944
			95	99.944
14/05/2025	21:22:49.741	15		99.938
			15	99.938
			15	99.938
14/05/2025	21:21:16.837	9		99.984
			9	99.984
			9	99.984
14/05/2025	21:19:08.795	50		99.918
			50	99.918
			50	99.918
14/05/2025	21:18:09.694	10		99.956
			10	99.956
			10	99.956
14/05/2025	21:17:50.098	200		99.96
			200	99.96
			200	99.96
14/05/2025	21:17:28.487	10		100.044
			10	100.044
			10	100.044
14/05/2025	21:17:14.960	63		99.97
			63	99.97
			63	99.97
14/05/2025	21:16:55.372	3		100.048
			3	100.048
			3	100.048
14/05/2025	21:16:45.950	14		100.056
			14	100.056
			14	100.056
14/05/2025	21:16:39.099	2		99.96
			2	99.96
			2	99.96
14/05/2025	21:16:32.570	7		99.976
			7	99.976
			7	99.976
14/05/2025	21:15:30.147	10		100.032
			10	100.032
			10	100.032
14/05/2025	21:15:16.680	10		100.028
			10	100.028
			10	100.028
14/05/2025	21:14:27.419	11		99.926
			11	99.926
			11	99.926
14/05/2025	21:12:32.826	10		100.008
			10	100.008
			10	100.008
14/05/2025	21:12:05.718	3		100.008
			3	100.008
			3	100.008
14/05/2025	21:11:06.660	13		99.928
			13	99.928
			13	99.928
14/05/2025	21:10:32.790	6		100.036
			6	100.036
			6	100.036
14/05/2025	21:09:30.427	10		99.964
			10	99.964
			10	99.964
14/05/2025	21:08:49.657	2		99.972
			2	99.972
			2	99.972
14/05/2025	21:07:34.180	1		99.934
			1	99.934
			1	99.934
14/05/2025	21:07:17.416	3		100.02
			3	100.02
			3	100.02
14/05/2025	21:06:21.906	24		100.004
			24	100.004
			24	100.004
14/05/2025	21:05:51.099	3		100.006
			3	100.006
			3	100.006
14/05/2025	21:04:28.032	1		100.026
			1	100.026
			1	100.026
14/05/2025	21:04:06.221	10		100.006
			10	100.006
			10	100.006
14/05/2025	21:04:00.276	6		99.994
			6	99.994
			6	99.994
14/05/2025	21:02:45.320	5		99.962
			5	99.962
			5	99.962
14/05/2025	21:02:40.653	2		99.982
			2	99.982
			2	99.982
14/05/2025	21:02:34.850	12		99.994
			12	99.994
			12	99.994
14/05/2025	21:02:19.974	3		99.912
			3	99.912
			3	99.912
14/05/2025	21:00:54.427	100		99.968
			100	99.968
			100	99.968
14/05/2025	21:00:09.653	11		99.998
			11	99.998
			11	99.998
14/05/2025	20:59:42.872	15		99.982
			15	99.982
			15	99.982
14/05/2025	20:58:29.722	33		99.976
			33	99.976
			33	99.976
14/05/2025	20:55:36.289	3		99.89
			3	99.89
			3	99.89
14/05/2025	20:55:24.513	50		99.984
			50	99.984
			50	99.984
14/05/2025	20:55:11.042	1		99.988
			1	99.988
			1	99.988
14/05/2025	20:54:36.421	1		100.004
			1	100.004
			1	100.004
14/05/2025	20:53:36.628	10		99.924
			10	99.924
			10	99.924
14/05/2025	20:53:08.860	428		99.93
			428	99.93
			428	99.93
14/05/2025	20:53:00.434	1		99.992
			1	99.992
			1	99.992
14/05/2025	20:52:33.756	101		99.994
			101	99.994
			101	99.994
14/05/2025	20:51:27.328	10		99.894
			10	99.894
			10	99.894
14/05/2025	20:51:10.411	3		99.884
			3	99.884
			3	99.884
14/05/2025	20:51:00.457	101		99.974
			101	99.974
			101	99.974
14/05/2025	20:50:26.137	1		99.876
			1	99.876
			1	99.876
14/05/2025	20:50:17.439	1		99.948
			1	99.948
			1	99.948
14/05/2025	20:50:16.549	2		99.948
			2	99.948
			2	99.948
14/05/2025	20:50:11.882	200		99.954
			200	99.954
			200	99.954
14/05/2025	20:49:22.876	6		99.886
			6	99.886
			6	99.886
14/05/2025	20:47:19.377	1		99.968
			1	99.968
			1	99.968
14/05/2025	20:47:07.979	30		99.974
			30	99.974
			30	99.974
14/05/2025	20:45:54.380	40		99.966
			40	99.966
			40	99.966
14/05/2025	20:45:35.826	4		99.92
			4	99.92
			4	99.92
14/05/2025	20:43:27.801	29		100.016
			29	100.016
			29	100.016
14/05/2025	20:42:58.635	1		99.992
			1	99.992
			1	99.992
14/05/2025	20:41:23.123	6		100.022
			6	100.022
			6	100.022
14/05/2025	20:41:01.020	1		100.02
			1	100.02
			1	100.02
14/05/2025	20:39:33.700	2		99.988
			2	99.988
			2	99.988
14/05/2025	20:38:54.358	1		99.946
			1	99.946
			1	99.946
14/05/2025	20:38:00.165	33		100.00
			33	100.00
			33	100.00
14/05/2025	20:37:46.166	3		99.948
			3	99.948
			3	99.948
14/05/2025	20:37:38.006	3		99.956
			3	99.956
			3	99.956
14/05/2025	20:37:33.352	1		100.044
			1	100.044
			1	100.044
14/05/2025	20:37:31.634	7		99.968
			7	99.968
			7	99.968
14/05/2025	20:37:08.563	1		100.04
			1	100.04
			1	100.04
14/05/2025	20:36:50.540	2		100.024
			2	100.024
			2	100.024
14/05/2025	20:36:48.115	95		100.022
			95	100.022
			95	100.022
14/05/2025	20:36:32.634	20		100.03
			20	100.03
			20	100.03
14/05/2025	20:36:30.625	4		100.024
			4	100.024
			4	100.024
14/05/2025	20:36:00.698	6		100.004
			6	100.004
			6	100.004
14/05/2025	20:35:51.747	29		100.01
			29	100.01
			29	100.01
14/05/2025	20:34:57.398	701		100.00
			15	100.00
			5	100.00
			79	100.00
			80	100.00
			175	100.00
			1	100.00
			701	100.00
			1	100.00
			4	100.00
			165	100.00
			30	100.00
			1	100.00
			10	100.00
			25	100.00
			110	100.00
14/05/2025	20:34:27.260	2 000		100.00
			600	100.00
			200	100.00
			5	100.00
			600	100.00
			375	100.00
			2 000	100.00
			220	100.00
14/05/2025	20:34:26.496	10		99.99
			10	99.99
			10	99.99
14/05/2025	20:34:15.989	183		99.95
			183	99.95
			183	99.95
14/05/2025	20:34:07.667	50		99.926
			50	99.926
			50	99.926
14/05/2025	20:33:29.304	1		99.914
			1	99.914
			1	99.914
14/05/2025	20:32:47.738	1		99.918
			1	99.918
			1	99.918
14/05/2025	20:32:00.131	2		99.872
			2	99.872
			2	99.872
14/05/2025	20:31:18.516	5		99.942
			5	99.942
			5	99.942
14/05/2025	20:30:53.395	2		99.938
			2	99.938
			2	99.938
14/05/2025	20:30:46.954	3		99.87
			3	99.87
			3	99.87
14/05/2025	20:30:00.559	1		99.906
			1	99.906
			1	99.906
14/05/2025	20:28:55.242	2		99.874
			2	99.874
			2	99.874
14/05/2025	20:27:37.655	30		99.922
			30	99.922
			30	99.922
14/05/2025	20:27:29.948	2		99.916
			2	99.916
			2	99.916
14/05/2025	20:27:27.660	3		99.93
			3	99.93
			3	99.93
14/05/2025	20:27:23.862	27		99.874
			27	99.874
			27	99.874
14/05/2025	20:27:21.263	6		99.936
			6	99.936
			6	99.936
14/05/2025	20:26:13.450	3		99.902
			3	99.902
			3	99.902
14/05/2025	20:26:08.412	2		99.962
			2	99.962
			2	99.962
14/05/2025	20:24:30.213	4		99.924
			4	99.924
			4	99.924
14/05/2025	20:23:23.599	17		99.86
			17	99.86
			17	99.86
14/05/2025	20:22:13.400	30		99.922
			30	99.922
			30	99.922
14/05/2025	20:22:12.932	9		99.862
			9	99.862
			9	99.862
14/05/2025	20:21:52.507	5		99.868
			5	99.868
			5	99.868
14/05/2025	20:20:47.250	17		99.86
			17	99.86
			17	99.86
14/05/2025	20:20:22.452	161		99.948
			161	99.948
			161	99.948
14/05/2025	20:19:58.024	4		99.98
			4	99.98
			4	99.98
14/05/2025	20:19:31.748	9		99.972
			9	99.972
			9	99.972
14/05/2025	20:19:08.311	2		99.96
			2	99.96
			2	99.96
14/05/2025	20:18:56.234	3		99.87
			3	99.87
			3	99.87
14/05/2025	20:18:35.401	3		99.932
			3	99.932
			3	99.932
14/05/2025	20:18:01.970	18		99.91
			18	99.91
			18	99.91
14/05/2025	20:17:18.355	146		99.842
			146	99.842
			146	99.842
14/05/2025	20:16:47.398	100		99.91
			100	99.91
			100	99.91
14/05/2025	20:16:21.882	6		99.942
			6	99.942
			6	99.942
14/05/2025	20:16:07.511	2		99.924
			2	99.924
			2	99.924
14/05/2025	20:15:49.298	10		99.97
			10	99.97
			10	99.97
14/05/2025	20:15:29.972	1		99.876
			1	99.876
			1	99.876
14/05/2025	20:15:06.123	50		99.952
			50	99.952
			50	99.952
14/05/2025	20:14:47.251	5		99.932
			5	99.932
			5	99.932
14/05/2025	20:14:20.964	30		99.868
			30	99.868
			30	99.868
14/05/2025	20:13:51.153	1		99.926
			1	99.926
			1	99.926
14/05/2025	20:13:49.957	4		99.924
			4	99.924
			4	99.924
14/05/2025	20:13:44.916	30		99.872
			30	99.872
			30	99.872
14/05/2025	20:13:39.071	15		99.93
			15	99.93
			15	99.93
14/05/2025	20:13:23.237	2		99.86
			2	99.86
			2	99.86
14/05/2025	20:13:14.396	30		99.85
			30	99.85
			30	99.85
14/05/2025	20:12:18.498	3		99.914
			3	99.914
			3	99.914
14/05/2025	20:12:18.346	2		99.856
			2	99.856
			2	99.856
14/05/2025	20:11:59.677	20		99.91
			20	99.91
			20	99.91
14/05/2025	20:11:46.152	20		99.894
			20	99.894
			20	99.894
14/05/2025	20:10:52.265	400		99.894
			400	99.894
			400	99.894
14/05/2025	20:10:15.279	183		99.946
			183	99.946
			183	99.946
14/05/2025	20:09:53.054	20		99.932
			20	99.932
			20	99.932
14/05/2025	20:09:52.328	2		99.928
			2	99.928
			2	99.928
14/05/2025	20:09:34.760	15		99.942
			15	99.942
			15	99.942
14/05/2025	20:07:54.261	9		99.916
			9	99.916
			9	99.916
14/05/2025	20:07:36.858	10		99.928
			10	99.928
			10	99.928
14/05/2025	20:07:16.668	50		99.922
			50	99.922
			50	99.922
14/05/2025	20:06:59.831	101		99.92
			101	99.92
			101	99.92
14/05/2025	20:06:03.899	100		99.938
			100	99.938
			100	99.938
14/05/2025	20:06:02.156	50		99.936
			50	99.936
			50	99.936
14/05/2025	20:05:06.235	1		99.924
			1	99.924
			1	99.924
14/05/2025	20:04:32.730	350		99.888
			350	99.888
			350	99.888
14/05/2025	20:03:44.639	3		99.814
			3	99.814
			3	99.814
14/05/2025	20:03:26.014	1		99.87
			1	99.87
			1	99.87
14/05/2025	20:03:03.953	40		99.864
			40	99.864
			40	99.864
14/05/2025	20:02:58.144	1		99.858
			1	99.858
			1	99.858
14/05/2025	20:02:42.164	10		99.846
			10	99.846
			10	99.846
14/05/2025	20:02:33.287	5		99.812
			5	99.812
			5	99.812
14/05/2025	20:02:10.649	4		99.856
			4	99.856
			4	99.856
14/05/2025	20:01:58.132	75		99.85
			75	99.85
			75	99.85
14/05/2025	20:01:35.196	30		99.85
			30	99.85
			30	99.85
14/05/2025	20:00:32.291	38		99.788
			38	99.788
			38	99.788
14/05/2025	19:59:52.599	300		99.842
			300	99.842
			300	99.842
14/05/2025	19:59:40.264	11		99.842
			11	99.842
			11	99.842
14/05/2025	19:59:27.966	1		99.846
			1	99.846
			1	99.846
14/05/2025	19:58:24.902	286		99.818
			286	99.818
			286	99.818
14/05/2025	19:57:26.432	20		99.82
			20	99.82
			20	99.82
14/05/2025	19:56:36.814	1		99.796
			1	99.796
			1	99.796
14/05/2025	19:55:40.458	150		99.828
			150	99.828
			150	99.828
14/05/2025	19:55:31.778	3		99.77
			3	99.77
			3	99.77
14/05/2025	19:55:23.401	10		99.842
			10	99.842
			10	99.842
14/05/2025	19:55:21.273	4		99.838
			4	99.838
			4	99.838
14/05/2025	19:55:20.070	6		99.834
			6	99.834
			6	99.834
14/05/2025	19:55:15.624	3		99.834
			3	99.834
			3	99.834
14/05/2025	19:55:12.380	99		99.788
			99	99.788
			99	99.788
14/05/2025	19:55:10.134	1		99.85
			1	99.85
			1	99.85
14/05/2025	19:54:13.695	19		99.852
			19	99.852
			19	99.852
14/05/2025	19:53:03.635	7		99.89
			7	99.89
			7	99.89
14/05/2025	19:52:39.809	100		99.886
			100	99.886
			30	99.886
			70	99.886
14/05/2025	19:52:39.354	1		99.888
			1	99.888
			1	99.888
14/05/2025	19:52:21.537	1		99.884
			1	99.884
			1	99.884
14/05/2025	19:51:44.337	4		99.828
			4	99.828
			4	99.828
14/05/2025	19:51:06.078	20		99.888
			20	99.888
			20	99.888
14/05/2025	19:50:53.801	1		99.886
			1	99.886
			1	99.886
14/05/2025	19:50:53.135	1		99.824
			1	99.824
			1	99.824
14/05/2025	19:50:08.755	1		99.80
			1	99.80
			1	99.80
14/05/2025	19:49:46.997	10		99.75
			10	99.75
			10	99.75
14/05/2025	19:48:41.760	5		99.81
			5	99.81
			5	99.81
14/05/2025	19:47:52.572	100		99.782
			100	99.782
			100	99.782
14/05/2025	19:46:41.057	1		99.784
			1	99.784
			1	99.784
14/05/2025	19:43:29.356	1		99.80
			1	99.80
			1	99.80
14/05/2025	19:43:05.368	2		99.80
			2	99.80
			2	99.80
14/05/2025	19:42:30.805	30		99.81
			30	99.81
			30	99.81
14/05/2025	19:42:14.459	5		99.806
			5	99.806
			5	99.806
14/05/2025	19:41:41.608	1		99.722
			1	99.722
			1	99.722
14/05/2025	19:40:51.986	4		99.742
			4	99.742
			4	99.742
14/05/2025	19:38:49.265	1		99.766
			1	99.766
			1	99.766
14/05/2025	19:38:36.110	20		99.748
			20	99.748
			20	99.748
14/05/2025	19:38:14.114	10		99.738
			10	99.738
			10	99.738
14/05/2025	19:37:54.174	7		99.718
			7	99.718
			7	99.718
14/05/2025	19:37:01.347	111		99.72
			111	99.72
			111	99.72
14/05/2025	19:35:44.207	3		99.648
			3	99.648
			3	99.648
14/05/2025	19:35:29.080	6		99.646
			6	99.646
			6	99.646
14/05/2025	19:35:13.914	2		99.668
			2	99.668
			2	99.668
14/05/2025	19:35:02.220	100		99.648
			100	99.648
			100	99.648
14/05/2025	19:33:53.105	50		99.658
			50	99.658
			50	99.658
14/05/2025	19:33:25.430	6		99.654
			6	99.654
			6	99.654
14/05/2025	19:32:55.768	5		99.664
			5	99.664
			5	99.664
14/05/2025	19:32:49.085	1		99.598
			1	99.598
			1	99.598
14/05/2025	19:31:53.640	1		99.656
			1	99.656
			1	99.656
14/05/2025	19:31:08.942	1		99.644
			1	99.644
			1	99.644
14/05/2025	19:30:25.378	1		99.548
			1	99.548
			1	99.548
14/05/2025	19:29:50.354	9		99.62
			9	99.62
			9	99.62
14/05/2025	19:29:30.939	51		99.63
			51	99.63
			51	99.63
14/05/2025	19:29:04.464	2		99.632
			2	99.632
			2	99.632
14/05/2025	19:28:44.318	3		99.614
			3	99.614
			3	99.614
14/05/2025	19:28:31.131	1		99.586
			1	99.586
			1	99.586
14/05/2025	19:28:23.565	15		99.644
			15	99.644
			15	99.644
14/05/2025	19:27:59.925	5		99.616
			5	99.616
			5	99.616
14/05/2025	19:27:38.694	1		99.594
			1	99.594
			1	99.594
14/05/2025	19:27:24.810	30		99.548
			30	99.548
			30	99.548
14/05/2025	19:26:58.681	10		99.542
			10	99.542
			10	99.542
14/05/2025	19:25:51.948	10		99.508
			10	99.508
			10	99.508
14/05/2025	19:25:24.066	5		99.532
			5	99.532
			5	99.532
14/05/2025	19:25:17.851	250		99.518
			250	99.518
			250	99.518
14/05/2025	19:24:29.789	1		99.554
			1	99.554
			1	99.554
14/05/2025	19:24:21.595	100		99.558
			100	99.558
			100	99.558
14/05/2025	19:23:41.397	25		99.48
			25	99.48
			25	99.48
14/05/2025	19:23:00.162	30		99.546
			30	99.546
			30	99.546
14/05/2025	19:22:42.510	5		99.454
			5	99.454
			5	99.454
14/05/2025	19:21:30.571	3		99.546
			3	99.546
			3	99.546
14/05/2025	19:21:25.824	28		99.608
			28	99.608
			28	99.608
14/05/2025	19:21:17.686	3		99.598
			3	99.598
			3	99.598
14/05/2025	19:21:11.710	5		99.624
			5	99.624
			5	99.624
14/05/2025	19:19:53.350	10		99.716
			10	99.716
			10	99.716
14/05/2025	19:19:00.663	50		99.656
			50	99.656
			50	99.656
14/05/2025	19:18:49.321	1		99.676
			1	99.676
			1	99.676
14/05/2025	19:18:06.698	50		99.592
			2	99.592
			48	99.592
			50	99.592
14/05/2025	19:17:32.542	5		99.602
			5	99.602
			5	99.602
14/05/2025	19:16:43.943	3		99.72
			3	99.72
			3	99.72
14/05/2025	19:15:13.109	1		99.78
			1	99.78
			1	99.78
14/05/2025	19:14:59.922	2		99.718
			2	99.718
			2	99.718
14/05/2025	19:13:32.828	15		99.78
			15	99.78
			15	99.78
14/05/2025	19:12:58.633	3		99.734
			3	99.734
			3	99.734
14/05/2025	19:12:29.332	12		99.82
			12	99.82
			12	99.82
14/05/2025	19:12:26.245	1		99.828
			1	99.828
			1	99.828
14/05/2025	19:12:16.074	1		99.828
			1	99.828
			1	99.828
14/05/2025	19:11:40.737	2		99.768
			2	99.768
			2	99.768
14/05/2025	19:10:32.510	10		99.834
			10	99.834
			10	99.834
14/05/2025	19:10:00.904	55		99.81
			55	99.81
			55	99.81
14/05/2025	19:09:37.717	50		99.804
			50	99.804
			50	99.804
14/05/2025	19:09:28.585	64		99.80
			64	99.80
			64	99.80
14/05/2025	19:08:40.693	9		99.836
			9	99.836
			9	99.836
14/05/2025	19:07:06.219	8		99.77
			8	99.77
			8	99.77
14/05/2025	19:06:17.409	3		99.766
			3	99.766
			3	99.766
14/05/2025	19:05:54.001	20		99.814
			20	99.814
			20	99.814
14/05/2025	19:04:58.711	5		99.816
			5	99.816
			5	99.816
14/05/2025	19:03:48.963	3		99.758
			3	99.758
			3	99.758
14/05/2025	19:03:24.406	2		99.808
			2	99.808
			2	99.808
14/05/2025	19:03:07.707	25		99.804
			25	99.804
			25	99.804
14/05/2025	19:03:03.400	10		99.838
			10	99.838
			10	99.838
14/05/2025	19:02:59.771	73		99.838
			73	99.838
			73	99.838
14/05/2025	19:02:49.118	1		99.84
			1	99.84
			1	99.84
14/05/2025	19:02:33.632	10		99.824
			10	99.824
			10	99.824
14/05/2025	19:00:39.181	10		99.804
			10	99.804
			10	99.804
14/05/2025	18:59:55.369	1		99.868
			1	99.868
			1	99.868
14/05/2025	18:59:25.486	1		99.834
			1	99.834
			1	99.834
14/05/2025	18:56:24.474	1 100		99.802
			1 100	99.802
			1 100	99.802
14/05/2025	18:55:58.573	4		99.824
			4	99.824
			4	99.824
14/05/2025	18:55:40.995	44		99.826
			44	99.826
			44	99.826
14/05/2025	18:55:40.057	1		99.768
			1	99.768
			1	99.768
14/05/2025	18:54:50.053	75		99.85
			75	99.85
			75	99.85
14/05/2025	18:54:00.103	12		99.864
			12	99.864
			12	99.864
14/05/2025	18:53:56.393	1		99.80
			1	99.80
			1	99.80
14/05/2025	18:53:00.266	10		99.76
			10	99.76
			4	99.76
			6	99.76
14/05/2025	18:51:02.628	8		99.85
			8	99.85
			8	99.85
14/05/2025	18:50:54.463	1		99.798
			1	99.798
			1	99.798
14/05/2025	18:50:38.201	10		99.83
			10	99.83
			10	99.83
14/05/2025	18:49:24.215	5		99.834
			5	99.834
			5	99.834
14/05/2025	18:48:41.727	2		99.852
			2	99.852
			2	99.852
14/05/2025	18:48:39.732	6		99.866
			6	99.866
			6	99.866
14/05/2025	18:48:21.748	150		99.89
			150	99.89
			150	99.89
14/05/2025	18:47:12.356	50		99.928
			50	99.928
			50	99.928
14/05/2025	18:46:36.003	1		99.866
			1	99.866
			1	99.866
14/05/2025	18:46:26.524	10		99.946
			10	99.946
			10	99.946
14/05/2025	18:45:11.988	2		99.868
			2	99.868
			2	99.868
14/05/2025	18:44:50.696	20		99.866
			20	99.866
			20	99.866
14/05/2025	18:44:16.260	1		99.864
			1	99.864
			1	99.864
14/05/2025	18:44:03.245	1		99.91
			1	99.91
			1	99.91
14/05/2025	18:43:59.325	1		99.92
			1	99.92
			1	99.92
14/05/2025	18:43:46.246	14		99.946
			14	99.946
			14	99.946
14/05/2025	18:43:40.709	2		99.906
			2	99.906
			2	99.906
14/05/2025	18:43:03.026	5		99.928
			5	99.928
			5	99.928
14/05/2025	18:43:01.617	30		99.93
			30	99.93
			30	99.93
14/05/2025	18:42:46.841	6		99.878
			6	99.878
			6	99.878
14/05/2025	18:42:44.952	2		99.952
			2	99.952
			2	99.952
14/05/2025	18:41:30.455	10		99.884
			10	99.884
			10	99.884
14/05/2025	18:41:10.246	1		99.81
			1	99.81
			1	99.81
14/05/2025	18:40:25.782	50		99.814
			50	99.814
			50	99.814
14/05/2025	18:39:57.442	20		99.77
			20	99.77
			20	99.77
14/05/2025	18:39:32.231	6		99.708
			6	99.708
			6	99.708
14/05/2025	18:39:20.463	20		99.77
			20	99.77
			20	99.77
14/05/2025	18:39:05.760	10		99.77
			10	99.77
			10	99.77
14/05/2025	18:39:02.361	200		99.77
			200	99.77
			200	99.77

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: 100.5249 / Ask: 100.6877
Volume: 30 948
+0.24%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice