Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

3611

2581

99.962

Date	Time	Volume	Order Volume	Price
12/05/2025	12:48:43.044	190		99.962
			190	99.962
			190	99.962
12/05/2025	12:48:34.235	14		99.95
			14	99.95
			14	99.95
12/05/2025	12:48:18.714	4		99.926
			4	99.926
			4	99.926
12/05/2025	12:48:16.869	15		99.928
			15	99.928
			15	99.928
12/05/2025	12:48:08.101	12		99.926
			12	99.926
			12	99.926
12/05/2025	12:47:57.773	7		99.906
			7	99.906
			7	99.906
12/05/2025	12:46:58.624	15		99.882
			15	99.882
			15	99.882
12/05/2025	12:46:42.642	200		99.892
			200	99.892
			200	99.892
12/05/2025	12:46:37.698	150		99.896
			150	99.896
			150	99.896
12/05/2025	12:46:29.427	2		99.878
			2	99.878
			2	99.878
12/05/2025	12:46:05.513	300		99.896
			300	99.896
			300	99.896
12/05/2025	12:46:04.336	50		99.89
			50	99.89
			50	99.89
12/05/2025	12:45:57.638	4		99.88
			4	99.88
			4	99.88
12/05/2025	12:45:51.348	1		99.884
			1	99.884
			1	99.884
12/05/2025	12:45:47.930	1		99.874
			1	99.874
			1	99.874
12/05/2025	12:45:33.977	2		99.90
			2	99.90
			2	99.90
12/05/2025	12:45:21.712	50		99.908
			50	99.908
			50	99.908
12/05/2025	12:45:16.516	2		99.91
			2	99.91
			2	99.91
12/05/2025	12:45:04.798	1		99.928
			1	99.928
			1	99.928
12/05/2025	12:45:03.896	27		99.928
			27	99.928
			27	99.928
12/05/2025	12:45:02.294	1		99.926
			1	99.926
			1	99.926
12/05/2025	12:44:58.690	200		99.926
			200	99.926
			200	99.926
12/05/2025	12:44:55.014	2 000		99.914
			2 000	99.914
			2 000	99.914
12/05/2025	12:44:48.573	5 000		99.914
			5 000	99.914
			5 000	99.914
12/05/2025	12:44:47.047	5		99.93
			5	99.93
			5	99.93
12/05/2025	12:44:39.273	100		99.92
			100	99.92
			100	99.92
12/05/2025	12:44:34.315	100		99.926
			100	99.926
			100	99.926
12/05/2025	12:44:29.995	50		99.944
			50	99.944
			50	99.944
12/05/2025	12:44:12.431	2		99.952
			2	99.952
			2	99.952
12/05/2025	12:43:58.648	500		99.946
			500	99.946
			500	99.946
12/05/2025	12:43:57.532	50		99.94
			50	99.94
			50	99.94
12/05/2025	12:43:57.328	79		99.926
			79	99.926
			79	99.926
12/05/2025	12:43:43.976	27		99.948
			27	99.948
			27	99.948
12/05/2025	12:43:40.154	10		99.952
			10	99.952
			10	99.952
12/05/2025	12:43:30.675	4		99.946
			4	99.946
			4	99.946
12/05/2025	12:43:16.856	100		99.924
			100	99.924
			100	99.924
12/05/2025	12:43:15.395	20		99.914
			20	99.914
			20	99.914
12/05/2025	12:43:13.217	4		99.914
			4	99.914
			4	99.914
12/05/2025	12:43:11.487	2		99.932
			2	99.932
			2	99.932
12/05/2025	12:43:02.100	1		99.946
			1	99.946
			1	99.946
12/05/2025	12:42:57.174	1		99.936
			1	99.936
			1	99.936
12/05/2025	12:42:55.288	2		99.948
			2	99.948
			2	99.948
12/05/2025	12:42:45.138	50		99.966
			50	99.966
			50	99.966
12/05/2025	12:42:39.219	2		99.976
			2	99.976
			2	99.976
12/05/2025	12:42:29.237	49		99.986
			49	99.986
			49	99.986
12/05/2025	12:42:24.616	10		99.978
			10	99.978
			10	99.978
12/05/2025	12:42:15.767	12		99.966
			12	99.966
			12	99.966
12/05/2025	12:42:06.861	10		99.976
			10	99.976
			10	99.976
12/05/2025	12:41:51.972	11		99.964
			11	99.964
			11	99.964
12/05/2025	12:41:49.471	10		99.976
			10	99.976
			10	99.976
12/05/2025	12:41:47.374	20		99.974
			20	99.974
			20	99.974
12/05/2025	12:41:38.581	1 250		99.962
			1 250	99.962
			1 250	99.962
12/05/2025	12:41:38.225	9		99.976
			9	99.976
			9	99.976
12/05/2025	12:41:34.257	26		99.964
			26	99.964
			26	99.964
12/05/2025	12:41:22.128	150		99.994
			150	99.994
			150	99.994
12/05/2025	12:41:20.863	2		99.982
			2	99.982
			2	99.982
12/05/2025	12:41:20.172	31		99.994
			31	99.994
			31	99.994
12/05/2025	12:41:15.328	100		99.99
			100	99.99
			100	99.99
12/05/2025	12:41:13.776	50		99.972
			50	99.972
			50	99.972
12/05/2025	12:41:10.558	10		99.972
			10	99.972
			10	99.972
12/05/2025	12:41:05.615	20		99.968
			20	99.968
			20	99.968
12/05/2025	12:41:01.539	800		99.932
			800	99.932
			800	99.932
12/05/2025	12:40:41.715	10		99.944
			10	99.944
			10	99.944
12/05/2025	12:40:40.121	9		99.944
			9	99.944
			9	99.944
12/05/2025	12:40:25.235	150		99.946
			150	99.946
			150	99.946
12/05/2025	12:40:08.610	1		99.948
			1	99.948
			1	99.948
12/05/2025	12:39:53.319	1		99.94
			1	99.94
			1	99.94
12/05/2025	12:39:52.171	21		99.928
			21	99.928
			21	99.928
12/05/2025	12:39:44.549	100		99.944
			100	99.944
			100	99.944
12/05/2025	12:39:41.424	7		99.936
			7	99.936
			7	99.936
12/05/2025	12:39:36.627	209		99.928
			209	99.928
			209	99.928
12/05/2025	12:39:18.275	10		99.962
			10	99.962
			10	99.962
12/05/2025	12:39:07.431	100		99.948
			100	99.948
			100	99.948
12/05/2025	12:39:05.923	1		99.956
			1	99.956
			1	99.956
12/05/2025	12:39:05.647	2 000		99.956
			2 000	99.956
			2 000	99.956
12/05/2025	12:39:01.889	5 000		99.968
			5 000	99.968
			5 000	99.968
12/05/2025	12:38:45.780	10		99.962
			10	99.962
			10	99.962
12/05/2025	12:38:35.000	1		99.954
			1	99.954
			1	99.954
12/05/2025	12:38:32.334	1		99.952
			1	99.952
			1	99.952
12/05/2025	12:38:17.839	2		99.96
			2	99.96
			2	99.96
12/05/2025	12:38:03.336	1		99.93
			1	99.93
			1	99.93
12/05/2025	12:37:58.613	10		99.93
			10	99.93
			10	99.93
12/05/2025	12:37:52.660	50		99.922
			50	99.922
			50	99.922
12/05/2025	12:37:44.623	31		99.926
			31	99.926
			31	99.926
12/05/2025	12:37:31.345	3		99.92
			3	99.92
			3	99.92
12/05/2025	12:37:03.996	100		99.926
			100	99.926
			100	99.926
12/05/2025	12:37:02.021	1		99.924
			1	99.924
			1	99.924
12/05/2025	12:36:58.457	20		99.94
			20	99.94
			20	99.94
12/05/2025	12:36:55.442	2 954		99.942
			2 954	99.942
			500	99.942
			2 454	99.942
12/05/2025	12:36:54.045	9 162		99.936
			1	99.936
			9 130	99.936
			20	99.936
			6	99.936
			6	99.936
			111	99.936
			9 000	99.936
			50	99.936
12/05/2025	12:35:46.780	9 000		99.922
			9 000	99.922
			9 000	99.922
12/05/2025	12:35:38.655	2		99.918
			2	99.918
			2	99.918
12/05/2025	12:35:17.095	25		99.944
			25	99.944
			25	99.944
12/05/2025	12:35:11.979	20		99.952
			20	99.952
			20	99.952
12/05/2025	12:34:57.244	150		99.986
			150	99.986
			150	99.986
12/05/2025	12:34:55.286	10		99.99
			10	99.99
			10	99.99
12/05/2025	12:34:46.488	5		99.976
			5	99.976
			5	99.976
12/05/2025	12:34:42.661	12		99.978
			12	99.978
			12	99.978
12/05/2025	12:34:40.596	36		99.978
			36	99.978
			36	99.978
12/05/2025	12:34:32.952	200		99.982
			200	99.982
			200	99.982
12/05/2025	12:34:23.062	2		99.97
			2	99.97
			2	99.97
12/05/2025	12:34:20.504	5		99.97
			5	99.97
			5	99.97
12/05/2025	12:34:17.250	51		99.984
			51	99.984
			51	99.984
12/05/2025	12:34:12.102	52		99.962
			52	99.962
			52	99.962
12/05/2025	12:34:11.069	50		99.974
			50	99.974
			50	99.974
12/05/2025	12:34:08.982	20		99.968
			20	99.968
			20	99.968
12/05/2025	12:34:01.636	4		99.948
			4	99.948
			4	99.948
12/05/2025	12:33:58.182	250		99.948
			250	99.948
			250	99.948
12/05/2025	12:33:54.971	10		99.946
			10	99.946
			10	99.946
12/05/2025	12:33:54.567	15		99.946
			15	99.946
			15	99.946
12/05/2025	12:33:38.909	223		99.914
			223	99.914
			223	99.914
12/05/2025	12:33:30.474	5		99.914
			5	99.914
			5	99.914
12/05/2025	12:33:27.548	250		99.90
			250	99.90
			250	99.90
12/05/2025	12:33:24.602	52		99.894
			52	99.894
			52	99.894
12/05/2025	12:33:24.253	5		99.898
			5	99.898
			5	99.898
12/05/2025	12:33:14.719	15		99.88
			15	99.88
			15	99.88
12/05/2025	12:33:09.030	100		99.876
			100	99.876
			100	99.876
12/05/2025	12:33:02.796	100		99.87
			100	99.87
			100	99.87
12/05/2025	12:32:56.357	10		99.858
			10	99.858
			10	99.858
12/05/2025	12:32:55.253	100		99.862
			100	99.862
			100	99.862
12/05/2025	12:32:51.727	16		99.862
			16	99.862
			16	99.862
12/05/2025	12:32:46.181	3		99.832
			3	99.832
			3	99.832
12/05/2025	12:32:45.776	100		99.84
			100	99.84
			100	99.84
12/05/2025	12:32:26.989	30		99.87
			30	99.87
			30	99.87
12/05/2025	12:32:24.600	240		99.868
			240	99.868
			240	99.868
12/05/2025	12:32:22.047	21		99.878
			21	99.878
			21	99.878
12/05/2025	12:32:20.513	401		99.874
			401	99.874
			401	99.874
12/05/2025	12:32:20.213	50		99.874
			50	99.874
			50	99.874
12/05/2025	12:32:11.599	40		99.86
			40	99.86
			40	99.86
12/05/2025	12:31:57.689	1		99.838
			1	99.838
			1	99.838
12/05/2025	12:31:47.730	1		99.83
			1	99.83
			1	99.83
12/05/2025	12:31:24.675	75		99.812
			75	99.812
			75	99.812
12/05/2025	12:31:21.458	16		99.806
			16	99.806
			16	99.806
12/05/2025	12:31:20.173	250		99.812
			250	99.812
			250	99.812
12/05/2025	12:31:12.322	10		99.796
			10	99.796
			10	99.796
12/05/2025	12:31:10.702	1		99.802
			1	99.802
			1	99.802
12/05/2025	12:30:52.942	50		99.805
			50	99.805
			50	99.805
12/05/2025	12:30:51.177	1		99.81
			1	99.81
			1	99.81
12/05/2025	12:30:37.697	500		99.832
			500	99.832
			500	99.832
12/05/2025	12:30:32.952	100		99.824
			100	99.824
			100	99.824
12/05/2025	12:30:08.975	100		99.852
			100	99.852
			100	99.852
12/05/2025	12:30:00.583	29		99.846
			29	99.846
			29	99.846
12/05/2025	12:29:40.683	25		99.836
			25	99.836
			25	99.836
12/05/2025	12:29:35.628	2		99.83
			2	99.83
			2	99.83
12/05/2025	12:28:48.316	3		99.83
			3	99.83
			3	99.83
12/05/2025	12:28:38.996	20		99.836
			20	99.836
			20	99.836
12/05/2025	12:28:28.405	3		99.838
			3	99.838
			3	99.838
12/05/2025	12:28:27.377	450		99.83
			450	99.83
			450	99.83
12/05/2025	12:27:59.512	1		99.822
			1	99.822
			1	99.822
12/05/2025	12:27:51.787	5		99.814
			5	99.814
			5	99.814
12/05/2025	12:27:40.663	60		99.818
			60	99.818
			60	99.818
12/05/2025	12:27:39.391	100		99.812
			100	99.812
			100	99.812
12/05/2025	12:27:36.259	2		99.812
			2	99.812
			2	99.812
12/05/2025	12:27:33.889	330		99.808
			330	99.808
			330	99.808
12/05/2025	12:27:26.280	50		99.804
			50	99.804
			50	99.804
12/05/2025	12:27:23.892	11		99.808
			11	99.808
			11	99.808
12/05/2025	12:27:19.097	100		99.798
			100	99.798
			100	99.798
12/05/2025	12:27:14.434	22		99.798
			22	99.798
			22	99.798
12/05/2025	12:26:47.757	39		99.80
			39	99.80
			14	99.80
			25	99.80
12/05/2025	12:26:36.990	3		99.778
			3	99.778
			3	99.778
12/05/2025	12:26:31.812	1		99.786
			1	99.786
			1	99.786
12/05/2025	12:26:21.391	3		99.764
			3	99.764
			3	99.764
12/05/2025	12:26:15.552	6		99.756
			6	99.756
			6	99.756
12/05/2025	12:25:55.892	50		99.764
			50	99.764
			50	99.764
12/05/2025	12:25:49.652	26		99.764
			26	99.764
			26	99.764
12/05/2025	12:25:37.326	3		99.762
			3	99.762
			3	99.762
12/05/2025	12:25:23.166	33		99.764
			33	99.764
			33	99.764
12/05/2025	12:25:21.172	20		99.764
			20	99.764
			20	99.764
12/05/2025	12:25:00.201	6		99.774
			6	99.774
			6	99.774
12/05/2025	12:24:54.959	150		99.758
			150	99.758
			150	99.758
12/05/2025	12:24:53.722	150		99.752
			150	99.752
			150	99.752
12/05/2025	12:24:50.390	6		99.756
			6	99.756
			6	99.756
12/05/2025	12:24:46.220	10		99.75
			10	99.75
			10	99.75
12/05/2025	12:24:32.747	232		99.726
			232	99.726
			232	99.726
12/05/2025	12:24:14.853	200		99.748
			200	99.748
			200	99.748
12/05/2025	12:24:07.873	1		99.748
			1	99.748
			1	99.748
12/05/2025	12:24:02.244	1		99.746
			1	99.746
			1	99.746
12/05/2025	12:23:26.583	30		99.748
			30	99.748
			30	99.748
12/05/2025	12:23:24.711	4		99.748
			4	99.748
			4	99.748
12/05/2025	12:23:18.275	2		99.738
			2	99.738
			2	99.738
12/05/2025	12:23:15.856	100		99.746
			100	99.746
			100	99.746
12/05/2025	12:23:09.517	1		99.718
			1	99.718
			1	99.718
12/05/2025	12:23:07.758	12		99.714
			12	99.714
			12	99.714
12/05/2025	12:23:02.745	29		99.684
			29	99.684
			29	99.684
12/05/2025	12:22:53.675	4		99.692
			4	99.692
			4	99.692
12/05/2025	12:22:52.709	1		99.692
			1	99.692
			1	99.692
12/05/2025	12:22:36.907	10		99.69
			10	99.69
			10	99.69
12/05/2025	12:22:09.061	30		99.688
			30	99.688
			30	99.688
12/05/2025	12:21:50.678	30		99.676
			30	99.676
			30	99.676
12/05/2025	12:21:47.895	112		99.686
			112	99.686
			112	99.686
12/05/2025	12:21:44.025	25		99.704
			25	99.704
			25	99.704
12/05/2025	12:21:19.755	3		99.678
			3	99.678
			3	99.678
12/05/2025	12:21:12.996	5		99.692
			5	99.692
			5	99.692
12/05/2025	12:20:48.976	60		99.662
			60	99.662
			60	99.662
12/05/2025	12:20:40.022	600		99.672
			600	99.672
			600	99.672
12/05/2025	12:20:39.070	10		99.68
			10	99.68
			10	99.68
12/05/2025	12:20:31.391	50		99.676
			50	99.676
			50	99.676
12/05/2025	12:20:21.196	10		99.712
			10	99.712
			10	99.712
12/05/2025	12:20:18.260	50		99.718
			50	99.718
			50	99.718
12/05/2025	12:20:17.968	10		99.718
			10	99.718
			10	99.718
12/05/2025	12:20:08.019	30		99.708
			30	99.708
			30	99.708
12/05/2025	12:20:05.489	3		99.70
			3	99.70
			3	99.70
12/05/2025	12:19:56.033	1		99.706
			1	99.706
			1	99.706
12/05/2025	12:19:53.602	100		99.704
			100	99.704
			100	99.704
12/05/2025	12:19:39.978	4		99.692
			4	99.692
			4	99.692
12/05/2025	12:19:30.878	50		99.694
			50	99.694
			50	99.694
12/05/2025	12:19:23.929	1		99.672
			1	99.672
			1	99.672
12/05/2025	12:19:10.202	12		99.67
			12	99.67
			12	99.67
12/05/2025	12:19:09.776	185		99.67
			185	99.67
			185	99.67
12/05/2025	12:19:05.587	4		99.658
			4	99.658
			4	99.658
12/05/2025	12:19:05.099	50		99.664
			50	99.664
			50	99.664
12/05/2025	12:18:58.627	50		99.674
			50	99.674
			50	99.674
12/05/2025	12:18:40.862	1		99.696
			1	99.696
			1	99.696
12/05/2025	12:18:39.018	46		99.70
			46	99.70
			46	99.70
12/05/2025	12:18:37.525	15		99.712
			15	99.712
			15	99.712
12/05/2025	12:18:35.029	100		99.722
			100	99.722
			100	99.722
12/05/2025	12:18:33.007	1		99.714
			1	99.714
			1	99.714
12/05/2025	12:18:08.996	12		99.72
			12	99.72
			12	99.72
12/05/2025	12:17:51.138	38		99.728
			38	99.728
			38	99.728
12/05/2025	12:17:49.680	300		99.726
			300	99.726
			300	99.726
12/05/2025	12:17:44.897	100		99.732
			100	99.732
			100	99.732
12/05/2025	12:17:15.225	1		99.70
			1	99.70
			1	99.70
12/05/2025	12:17:11.422	50		99.712
			50	99.712
			50	99.712
12/05/2025	12:16:45.360	8		99.694
			8	99.694
			8	99.694
12/05/2025	12:16:43.493	4		99.686
			4	99.686
			4	99.686
12/05/2025	12:16:40.450	50		99.692
			50	99.692
			50	99.692
12/05/2025	12:16:35.526	20		99.696
			20	99.696
			20	99.696
12/05/2025	12:16:02.578	9		99.694
			9	99.694
			9	99.694
12/05/2025	12:15:57.127	4		99.668
			4	99.668
			4	99.668
12/05/2025	12:15:44.879	100		99.624
			100	99.624
			100	99.624
12/05/2025	12:15:33.316	900		99.64
			900	99.64
			900	99.64
12/05/2025	12:15:31.694	71		99.63
			71	99.63
			71	99.63
12/05/2025	12:15:29.583	1		99.63
			1	99.63
			1	99.63
12/05/2025	12:15:27.523	2		99.642
			2	99.642
			2	99.642
12/05/2025	12:15:23.251	3		99.642
			3	99.642
			3	99.642
12/05/2025	12:15:11.870	1		99.642
			1	99.642
			1	99.642
12/05/2025	12:14:34.210	10		99.638
			10	99.638
			10	99.638
12/05/2025	12:14:27.050	6		99.65
			6	99.65
			6	99.65
12/05/2025	12:14:23.569	1		99.644
			1	99.644
			1	99.644
12/05/2025	12:14:22.952	201		99.65
			201	99.65
			201	99.65
12/05/2025	12:13:57.182	100		99.646
			100	99.646
			100	99.646
12/05/2025	12:13:55.364	20		99.646
			20	99.646
			20	99.646
12/05/2025	12:13:46.091	10		99.642
			10	99.642
			10	99.642
12/05/2025	12:13:31.459	1		99.636
			1	99.636
			1	99.636
12/05/2025	12:13:21.093	1		99.628
			1	99.628
			1	99.628
12/05/2025	12:13:05.189	100		99.622
			100	99.622
			100	99.622
12/05/2025	12:12:33.615	7		99.624
			7	99.624
			7	99.624
12/05/2025	12:12:31.358	56		99.592
			56	99.592
			56	99.592
12/05/2025	12:12:26.233	2		99.608
			2	99.608
			2	99.608
12/05/2025	12:12:01.652	32		99.602
			32	99.602
			32	99.602
12/05/2025	12:11:58.368	7		99.582
			7	99.582
			7	99.582
12/05/2025	12:11:36.678	3		99.58
			3	99.58
			3	99.58
12/05/2025	12:11:34.055	50		99.578
			50	99.578
			50	99.578
12/05/2025	12:10:37.035	1		99.562
			1	99.562
			1	99.562
12/05/2025	12:10:33.889	10		99.564
			10	99.564
			10	99.564
12/05/2025	12:10:29.937	250		99.564
			250	99.564
			250	99.564
12/05/2025	12:10:19.645	502		99.57
			502	99.57
			502	99.57
12/05/2025	12:10:18.725	110		99.57
			110	99.57
			110	99.57
12/05/2025	12:10:13.388	17		99.568
			17	99.568
			17	99.568
12/05/2025	12:10:08.580	2		99.56
			2	99.56
			2	99.56
12/05/2025	12:09:38.175	3		99.574
			3	99.574
			3	99.574
12/05/2025	12:09:37.324	6		99.574
			6	99.574
			6	99.574
12/05/2025	12:09:22.993	3		99.61
			3	99.61
			3	99.61
12/05/2025	12:08:50.868	5		99.63
			5	99.63
			5	99.63
12/05/2025	12:08:49.023	6		99.622
			6	99.622
			6	99.622
12/05/2025	12:08:43.266	3		99.638
			3	99.638
			3	99.638
12/05/2025	12:08:39.202	2		99.64
			2	99.64
			2	99.64
12/05/2025	12:08:20.955	6 727		99.63
			6 727	99.63
			6 727	99.63
12/05/2025	12:08:19.744	9 073		99.63
			4 473	99.63
			9 000	99.63
			4 600	99.63
			1	99.63
			51	99.63
			20	99.63
			1	99.63
12/05/2025	12:07:31.625	9 000		99.63
			9 000	99.63
			9 000	99.63
12/05/2025	12:06:44.149	200		99.616
			200	99.616
			200	99.616
12/05/2025	12:06:27.362	56		99.602
			56	99.602
			56	99.602
12/05/2025	12:06:23.091	15		99.61
			15	99.61
			15	99.61
12/05/2025	12:06:11.077	10		99.62
			10	99.62
			10	99.62
12/05/2025	12:06:08.135	30		99.61
			30	99.61
			30	99.61
12/05/2025	12:05:47.215	20		99.604
			20	99.604
			20	99.604
12/05/2025	12:05:27.122	120		99.606
			120	99.606
			120	99.606
12/05/2025	12:05:25.300	50		99.61
			50	99.61
			50	99.61
12/05/2025	12:05:18.431	135		99.60
			135	99.60
			135	99.60
12/05/2025	12:05:17.088	244		99.582
			244	99.582
			244	99.582
12/05/2025	12:04:35.201	67		99.52
			67	99.52
			67	99.52
12/05/2025	12:04:31.503	15		99.518
			15	99.518
			15	99.518
12/05/2025	12:04:26.705	35		99.504
			35	99.504
			35	99.504
12/05/2025	12:04:20.569	8		99.522
			8	99.522
			8	99.522
12/05/2025	12:04:15.288	5		99.506
			5	99.506
			5	99.506
12/05/2025	12:04:12.348	4		99.508
			4	99.508
			4	99.508
12/05/2025	12:03:27.928	18		99.516
			18	99.516
			18	99.516
12/05/2025	12:03:23.611	20		99.543
			20	99.543
			20	99.543
12/05/2025	12:03:23.450	60		99.543
			60	99.543
			60	99.543
12/05/2025	12:03:12.527	200		99.562
			200	99.562
			200	99.562
12/05/2025	12:03:11.416	10		99.562
			10	99.562
			10	99.562
12/05/2025	12:03:10.576	11		99.556
			11	99.556
			11	99.556
12/05/2025	12:03:04.296	3		99.556
			3	99.556
			3	99.556
12/05/2025	12:02:52.954	15		99.57
			15	99.57
			15	99.57
12/05/2025	12:02:52.155	90		99.57
			90	99.57
			90	99.57
12/05/2025	12:02:44.972	100		99.572
			100	99.572
			100	99.572
12/05/2025	12:02:43.824	269		99.572
			269	99.572
			269	99.572
12/05/2025	12:02:43.367	2		99.566
			2	99.566
			2	99.566
12/05/2025	12:02:28.372	3		99.564
			3	99.564
			3	99.564
12/05/2025	12:02:19.660	10		99.574
			10	99.574
			10	99.574
12/05/2025	12:02:01.978	1		99.594
			1	99.594
			1	99.594
12/05/2025	12:01:49.228	1		99.574
			1	99.574
			1	99.574
12/05/2025	12:01:40.225	5		99.562
			5	99.562
			5	99.562
12/05/2025	12:01:38.182	50		99.556
			50	99.556
			50	99.556
12/05/2025	12:01:16.661	46		99.578
			46	99.578
			46	99.578
12/05/2025	12:01:02.326	6		99.568
			6	99.568
			6	99.568
12/05/2025	12:00:57.283	568		99.57
			568	99.57
			568	99.57
12/05/2025	12:00:39.864	90		99.572
			90	99.572
			90	99.572
12/05/2025	12:00:35.960	13		99.538
			13	99.538
			13	99.538
12/05/2025	12:00:34.585	163		99.55
			163	99.55
			163	99.55
12/05/2025	12:00:33.106	2		99.55
			2	99.55
			2	99.55
12/05/2025	12:00:27.014	58		99.542
			58	99.542
			58	99.542
12/05/2025	11:59:53.017	10		99.544
			10	99.544
			10	99.544
12/05/2025	11:59:47.871	6		99.532
			6	99.532
			6	99.532
12/05/2025	11:59:38.700	1		99.536
			1	99.536
			1	99.536
12/05/2025	11:59:35.513	500		99.52
			500	99.52
			500	99.52
12/05/2025	11:59:22.939	10		99.504
			10	99.504
			10	99.504
12/05/2025	11:59:20.687	3		99.508
			3	99.508
			3	99.508
12/05/2025	11:59:18.481	50		99.516
			50	99.516
			50	99.516
12/05/2025	11:59:17.868	20		99.516
			20	99.516
			20	99.516
12/05/2025	11:59:17.002	15		99.494
			15	99.494
			15	99.494
12/05/2025	11:59:15.043	1		99.52
			1	99.52
			1	99.52
12/05/2025	11:59:06.900	6		99.508
			6	99.508
			6	99.508
12/05/2025	11:59:05.257	186		99.516
			186	99.516
			186	99.516
12/05/2025	11:59:00.448	153		99.52
			153	99.52
			153	99.52
12/05/2025	11:58:56.651	5		99.524
			5	99.524
			5	99.524
12/05/2025	11:58:51.290	7		99.52
			7	99.52
			7	99.52
12/05/2025	11:58:27.861	1		99.522
			1	99.522
			1	99.522
12/05/2025	11:58:13.700	20		99.526
			20	99.526
			20	99.526

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: 100.4651 / Ask: 100.4949
Volume: 45 777
+4.76%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:48:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice