Tradegate Exchange

iShsIII-Core MSCI World U.ETF Acc

2102

1968

105.67

Date	Time	Volume	Order Volume	Price
17/09/2025	18:02:05.282	1		105.67
			1	105.67
			1	105.67
17/09/2025	18:01:29.108	100		105.706
			100	105.706
			100	105.706
17/09/2025	18:01:22.119	18		105.71
			18	105.71
			18	105.71
17/09/2025	18:00:13.647	100		105.714
			100	105.714
			100	105.714
17/09/2025	18:00:07.363	13		105.716
			13	105.716
			13	105.716
17/09/2025	17:59:33.548	10		105.666
			10	105.666
			10	105.666
17/09/2025	17:59:05.122	2		105.694
			2	105.694
			2	105.694
17/09/2025	17:59:02.450	113		105.648
			113	105.648
			113	105.648
17/09/2025	17:58:35.531	5		105.696
			5	105.696
			5	105.696
17/09/2025	17:57:49.971	40		105.704
			40	105.704
			40	105.704
17/09/2025	17:57:45.243	5		105.66
			5	105.66
			5	105.66
17/09/2025	17:57:44.483	5		105.702
			5	105.702
			5	105.702
17/09/2025	17:57:05.067	6		105.656
			6	105.656
			6	105.656
17/09/2025	17:57:02.758	3		105.65
			3	105.65
			3	105.65
17/09/2025	17:56:43.142	1		105.70
			1	105.70
			1	105.70
17/09/2025	17:56:02.551	2		105.688
			2	105.688
			2	105.688
17/09/2025	17:55:57.862	3		105.65
			3	105.65
			3	105.65
17/09/2025	17:55:31.704	3		105.682
			3	105.682
			3	105.682
17/09/2025	17:55:24.453	15		105.638
			15	105.638
			15	105.638
17/09/2025	17:54:58.332	19		105.628
			19	105.628
			19	105.628
17/09/2025	17:54:41.683	15		105.664
			15	105.664
			15	105.664
17/09/2025	17:54:18.528	1		105.668
			1	105.668
			1	105.668
17/09/2025	17:53:55.826	6		105.634
			6	105.634
			6	105.634
17/09/2025	17:53:41.221	5		105.644
			5	105.644
			5	105.644
17/09/2025	17:53:19.965	1		105.686
			1	105.686
			1	105.686
17/09/2025	17:52:57.741	2		105.64
			2	105.64
			2	105.64
17/09/2025	17:52:07.049	5		105.61
			5	105.61
			5	105.61
17/09/2025	17:51:52.032	42		105.602
			42	105.602
			42	105.602
17/09/2025	17:50:46.187	1		105.63
			1	105.63
			1	105.63
17/09/2025	17:50:32.464	100		105.624
			100	105.624
			100	105.624
17/09/2025	17:48:54.702	2		105.626
			2	105.626
			2	105.626
17/09/2025	17:48:24.372	1		105.632
			1	105.632
			1	105.632
17/09/2025	17:47:33.684	10		105.63
			10	105.63
			10	105.63
17/09/2025	17:46:04.819	1		105.704
			1	105.704
			1	105.704
17/09/2025	17:43:28.703	23		105.604
			23	105.604
			23	105.604
17/09/2025	17:42:35.157	3		105.626
			3	105.626
			3	105.626
17/09/2025	17:42:30.213	14		105.594
			14	105.594
			14	105.594
17/09/2025	17:42:29.045	2		105.636
			2	105.636
			2	105.636
17/09/2025	17:42:19.031	1		105.64
			1	105.64
			1	105.64
17/09/2025	17:42:17.734	9		105.598
			9	105.598
			9	105.598
17/09/2025	17:41:59.700	1		105.636
			1	105.636
			1	105.636
17/09/2025	17:41:24.598	3		105.59
			3	105.59
			3	105.59
17/09/2025	17:41:24.327	35		105.626
			35	105.626
			35	105.626
17/09/2025	17:40:47.665	1		105.64
			1	105.64
			1	105.64
17/09/2025	17:39:42.068	1		105.642
			1	105.642
			1	105.642
17/09/2025	17:39:27.357	4		105.644
			4	105.644
			4	105.644
17/09/2025	17:38:35.910	150		105.654
			150	105.654
			150	105.654
17/09/2025	17:38:00.645	31		105.624
			31	105.624
			31	105.624
17/09/2025	17:37:46.868	15		105.664
			15	105.664
			15	105.664
17/09/2025	17:37:39.915	20		105.672
			20	105.672
			20	105.672
17/09/2025	17:37:17.311	10		105.638
			10	105.638
			10	105.638
17/09/2025	17:36:19.386	40		105.686
			40	105.686
			40	105.686
17/09/2025	17:35:57.187	2		105.648
			2	105.648
			2	105.648
17/09/2025	17:35:45.201	5		105.68
			5	105.68
			5	105.68
17/09/2025	17:35:42.394	1		105.682
			1	105.682
			1	105.682
17/09/2025	17:34:58.536	3		105.638
			3	105.638
			3	105.638
17/09/2025	17:34:49.949	5		105.636
			5	105.636
			5	105.636
17/09/2025	17:34:36.808	1		105.674
			1	105.674
			1	105.674
17/09/2025	17:34:24.221	1		105.672
			1	105.672
			1	105.672
17/09/2025	17:33:41.753	1		105.662
			1	105.662
			1	105.662
17/09/2025	17:33:16.327	80		105.642
			80	105.642
			80	105.642
17/09/2025	17:33:02.338	3		105.636
			3	105.636
			3	105.636
17/09/2025	17:32:35.644	4		105.638
			4	105.638
			4	105.638
17/09/2025	17:32:31.115	35		105.63
			35	105.63
			35	105.63
17/09/2025	17:31:45.556	47		105.63
			47	105.63
			47	105.63
17/09/2025	17:31:39.452	5		105.628
			5	105.628
			5	105.628
17/09/2025	17:31:35.091	525		105.632
			525	105.632
			525	105.632
17/09/2025	17:30:41.552	10		105.634
			10	105.634
			10	105.634
17/09/2025	17:30:10.087	75		105.586
			75	105.586
			75	105.586
17/09/2025	17:29:51.815	1		105.592
			1	105.592
			1	105.592
17/09/2025	17:29:43.567	1		105.604
			1	105.604
			1	105.604
17/09/2025	17:29:28.614	3		105.592
			3	105.592
			3	105.592
17/09/2025	17:29:13.906	1		105.608
			1	105.608
			1	105.608
17/09/2025	17:29:08.475	1		105.624
			1	105.624
			1	105.624
17/09/2025	17:29:07.867	15		105.614
			15	105.614
			15	105.614
17/09/2025	17:28:53.154	19		105.60
			9	105.60
			19	105.60
			10	105.60
17/09/2025	17:28:26.749	24		105.602
			24	105.602
			24	105.602
17/09/2025	17:26:47.120	19		105.622
			19	105.622
			19	105.622
17/09/2025	17:26:17.727	18		105.626
			18	105.626
			18	105.626
17/09/2025	17:26:10.748	1		105.638
			1	105.638
			1	105.638
17/09/2025	17:26:09.632	2		105.638
			2	105.638
			2	105.638
17/09/2025	17:25:58.772	1		105.654
			1	105.654
			1	105.654
17/09/2025	17:25:58.170	2		105.654
			2	105.654
			2	105.654
17/09/2025	17:24:57.052	48		105.642
			48	105.642
			48	105.642
17/09/2025	17:24:12.198	14		105.654
			14	105.654
			14	105.654
17/09/2025	17:24:09.516	94		105.658
			94	105.658
			94	105.658
17/09/2025	17:24:01.638	40		105.636
			40	105.636
			40	105.636
17/09/2025	17:22:31.576	48		105.66
			48	105.66
			48	105.66
17/09/2025	17:22:02.130	14		105.652
			14	105.652
			14	105.652
17/09/2025	17:21:46.216	15		105.652
			15	105.652
			15	105.652
17/09/2025	17:21:06.561	2		105.662
			2	105.662
			2	105.662
17/09/2025	17:20:54.955	10		105.662
			10	105.662
			10	105.662
17/09/2025	17:20:37.460	5		105.662
			5	105.662
			5	105.662
17/09/2025	17:20:05.737	26		105.678
			26	105.678
			26	105.678
17/09/2025	17:20:03.474	3		105.662
			3	105.662
			3	105.662
17/09/2025	17:19:38.946	1		105.662
			1	105.662
			1	105.662
17/09/2025	17:18:37.832	3		105.684
			3	105.684
			3	105.684
17/09/2025	17:18:15.833	8		105.682
			8	105.682
			8	105.682
17/09/2025	17:18:14.422	5		105.698
			5	105.698
			5	105.698
17/09/2025	17:18:08.221	1		105.694
			1	105.694
			1	105.694
17/09/2025	17:18:05.421	7		105.666
			7	105.666
			7	105.666
17/09/2025	17:17:33.330	19		105.684
			19	105.684
			19	105.684
17/09/2025	17:16:35.417	7		105.672
			7	105.672
			7	105.672
17/09/2025	17:16:30.473	2		105.688
			2	105.688
			2	105.688
17/09/2025	17:16:22.520	10		105.688
			10	105.688
			10	105.688
17/09/2025	17:16:18.573	30		105.688
			30	105.688
			30	105.688
17/09/2025	17:16:16.082	3		105.666
			3	105.666
			3	105.666
17/09/2025	17:16:15.021	3		105.678
			3	105.678
			3	105.678
17/09/2025	17:15:57.669	1		105.668
			1	105.668
			1	105.668
17/09/2025	17:15:17.212	3		105.664
			3	105.664
			3	105.664
17/09/2025	17:15:15.640	500		105.664
			500	105.664
			500	105.664
17/09/2025	17:14:15.682	19		105.658
			19	105.658
			19	105.658
17/09/2025	17:14:04.603	9		105.654
			9	105.654
			9	105.654
17/09/2025	17:13:40.937	1		105.664
			1	105.664
			1	105.664
17/09/2025	17:13:25.159	8		105.658
			8	105.658
			8	105.658
17/09/2025	17:13:08.126	15		105.636
			15	105.636
			15	105.636
17/09/2025	17:12:33.824	100		105.616
			100	105.616
			100	105.616
17/09/2025	17:11:39.717	23		105.634
			23	105.634
			23	105.634
17/09/2025	17:11:13.763	10		105.624
			10	105.624
			10	105.624
17/09/2025	17:11:13.410	9		105.624
			9	105.624
			9	105.624
17/09/2025	17:10:35.318	10		105.616
			10	105.616
			10	105.616
17/09/2025	17:10:32.378	50		105.628
			50	105.628
			50	105.628
17/09/2025	17:09:58.860	200		105.622
			200	105.622
			200	105.622
17/09/2025	17:09:18.508	24		105.628
			24	105.628
			24	105.628
17/09/2025	17:09:17.518	1		105.622
			1	105.622
			1	105.622
17/09/2025	17:09:13.630	2		105.628
			2	105.628
			2	105.628
17/09/2025	17:09:03.055	4		105.644
			4	105.644
			4	105.644
17/09/2025	17:08:53.869	1		105.634
			1	105.634
			1	105.634
17/09/2025	17:08:28.935	1		105.632
			1	105.632
			1	105.632
17/09/2025	17:07:46.371	1		105.648
			1	105.648
			1	105.648
17/09/2025	17:07:37.098	94		105.644
			94	105.644
			94	105.644
17/09/2025	17:07:16.362	9		105.648
			9	105.648
			9	105.648
17/09/2025	17:07:15.589	5		105.636
			5	105.636
			5	105.636
17/09/2025	17:06:46.217	3		105.648
			3	105.648
			3	105.648
17/09/2025	17:06:11.713	20		105.638
			20	105.638
			20	105.638
17/09/2025	17:06:09.334	2		105.632
			2	105.632
			2	105.632
17/09/2025	17:05:48.832	1		105.654
			1	105.654
			1	105.654
17/09/2025	17:04:37.955	1		105.642
			1	105.642
			1	105.642
17/09/2025	17:04:18.884	8		105.648
			8	105.648
			8	105.648
17/09/2025	17:04:09.755	2		105.654
			2	105.654
			2	105.654
17/09/2025	17:03:50.042	20		105.646
			20	105.646
			20	105.646
17/09/2025	17:03:26.582	47		105.664
			47	105.664
			47	105.664
17/09/2025	17:02:54.219	26		105.644
			26	105.644
			26	105.644
17/09/2025	17:01:51.013	1		105.636
			1	105.636
			1	105.636
17/09/2025	17:01:48.558	11		105.636
			11	105.636
			11	105.636
17/09/2025	17:01:47.966	110		105.636
			110	105.636
			110	105.636
17/09/2025	17:01:33.812	95		105.636
			90	105.636
			5	105.636
			95	105.636
17/09/2025	17:01:01.194	97		105.652
			97	105.652
			97	105.652
17/09/2025	17:00:52.263	6		105.652
			6	105.652
			6	105.652
17/09/2025	17:00:42.902	1		105.674
			1	105.674
			1	105.674
17/09/2025	17:00:09.899	1		105.668
			1	105.668
			1	105.668
17/09/2025	17:00:01.039	2		105.668
			2	105.668
			2	105.668
17/09/2025	17:00:00.689	94		105.668
			94	105.668
			94	105.668
17/09/2025	16:59:36.661	7		105.646
			7	105.646
			7	105.646
17/09/2025	16:59:25.267	18		105.642
			18	105.642
			18	105.642
17/09/2025	16:57:49.191	10		105.668
			10	105.668
			10	105.668
17/09/2025	16:57:27.451	5		105.646
			5	105.646
			5	105.646
17/09/2025	16:57:12.504	141		105.664
			141	105.664
			141	105.664
17/09/2025	16:57:04.124	2		105.668
			2	105.668
			2	105.668
17/09/2025	16:56:24.286	20		105.646
			20	105.646
			20	105.646
17/09/2025	16:56:22.950	2		105.656
			2	105.656
			2	105.656
17/09/2025	16:55:45.004	2		105.686
			2	105.686
			2	105.686
17/09/2025	16:55:02.346	2		105.678
			2	105.678
			2	105.678
17/09/2025	16:54:49.969	10		105.656
			10	105.656
			10	105.656
17/09/2025	16:54:35.042	48		105.656
			48	105.656
			48	105.656
17/09/2025	16:53:52.929	94		105.654
			94	105.654
			94	105.654
17/09/2025	16:53:37.231	1		105.654
			1	105.654
			1	105.654
17/09/2025	16:53:31.108	4		105.632
			4	105.632
			4	105.632
17/09/2025	16:53:23.548	1		105.632
			1	105.632
			1	105.632
17/09/2025	16:53:12.296	2		105.654
			2	105.654
			2	105.654
17/09/2025	16:52:46.936	18		105.654
			18	105.654
			18	105.654
17/09/2025	16:52:46.404	15		105.654
			15	105.654
			15	105.654
17/09/2025	16:52:31.909	185		105.648
			185	105.648
			185	105.648
17/09/2025	16:52:01.772	2		105.652
			2	105.652
			2	105.652
17/09/2025	16:51:47.603	54		105.654
			54	105.654
			54	105.654
17/09/2025	16:51:41.924	1		105.638
			1	105.638
			1	105.638
17/09/2025	16:51:19.335	4		105.644
			4	105.644
			4	105.644
17/09/2025	16:51:16.466	4		105.632
			4	105.632
			4	105.632
17/09/2025	16:51:11.208	1		105.636
			1	105.636
			1	105.636
17/09/2025	16:51:06.819	4		105.648
			4	105.648
			4	105.648
17/09/2025	16:51:04.398	1		105.648
			1	105.648
			1	105.648
17/09/2025	16:50:42.403	4		105.642
			4	105.642
			4	105.642
17/09/2025	16:49:59.759	6		105.632
			6	105.632
			6	105.632
17/09/2025	16:48:49.918	1		105.664
			1	105.664
			1	105.664
17/09/2025	16:48:19.641	1		105.668
			1	105.668
			1	105.668
17/09/2025	16:48:07.316	2		105.674
			2	105.674
			2	105.674
17/09/2025	16:47:32.353	32		105.662
			32	105.662
			32	105.662
17/09/2025	16:47:17.623	13		105.668
			13	105.668
			13	105.668
17/09/2025	16:47:07.138	10		105.646
			10	105.646
			10	105.646
17/09/2025	16:46:51.994	95		105.646
			95	105.646
			95	105.646
17/09/2025	16:46:41.787	3 180		105.646
			3 180	105.646
			3 180	105.646
17/09/2025	16:45:55.876	155		105.648
			155	105.648
			155	105.648
17/09/2025	16:45:54.261	606		105.654
			606	105.654
			606	105.654
17/09/2025	16:44:53.974	1		105.658
			1	105.658
			1	105.658
17/09/2025	16:44:02.161	3		105.646
			3	105.646
			3	105.646
17/09/2025	16:43:57.134	1		105.664
			1	105.664
			1	105.664
17/09/2025	16:43:54.057	1		105.642
			1	105.642
			1	105.642
17/09/2025	16:43:32.977	24		105.654
			24	105.654
			24	105.654
17/09/2025	16:43:23.744	3		105.658
			3	105.658
			3	105.658
17/09/2025	16:43:05.955	5		105.654
			5	105.654
			5	105.654
17/09/2025	16:42:44.295	12		105.658
			12	105.658
			12	105.658
17/09/2025	16:42:18.514	58		105.642
			58	105.642
			58	105.642
17/09/2025	16:42:12.191	5		105.668
			5	105.668
			5	105.668
17/09/2025	16:42:07.863	5		105.668
			5	105.668
			5	105.668
17/09/2025	16:41:56.959	35		105.646
			35	105.646
			35	105.646
17/09/2025	16:39:58.248	4		105.664
			4	105.664
			4	105.664
17/09/2025	16:39:57.691	5		105.664
			5	105.664
			5	105.664
17/09/2025	16:39:29.703	45		105.654
			45	105.654
			45	105.654
17/09/2025	16:39:11.481	12		105.632
			12	105.632
			12	105.632
17/09/2025	16:39:03.143	70		105.632
			70	105.632
			70	105.632
17/09/2025	16:37:17.853	10		105.616
			10	105.616
			10	105.616
17/09/2025	16:36:54.957	1		105.634
			1	105.634
			1	105.634
17/09/2025	16:35:30.868	10		105.638
			10	105.638
			10	105.638
17/09/2025	16:35:00.658	5		105.626
			5	105.626
			5	105.626
17/09/2025	16:34:38.167	10		105.658
			10	105.658
			10	105.658
17/09/2025	16:34:27.739	1		105.646
			1	105.646
			1	105.646
17/09/2025	16:34:22.361	10		105.642
			10	105.642
			10	105.642
17/09/2025	16:34:16.477	1		105.646
			1	105.646
			1	105.646
17/09/2025	16:34:09.168	123		105.664
			123	105.664
			123	105.664
17/09/2025	16:33:51.791	1		105.646
			1	105.646
			1	105.646
17/09/2025	16:33:33.006	180		105.648
			180	105.648
			180	105.648
17/09/2025	16:33:15.776	1		105.648
			1	105.648
			1	105.648
17/09/2025	16:33:04.571	1 420		105.648
			1 420	105.648
			1 420	105.648
17/09/2025	16:32:56.561	3		105.632
			3	105.632
			3	105.632
17/09/2025	16:32:47.802	1		105.644
			1	105.644
			1	105.644
17/09/2025	16:31:42.399	10		105.624
			10	105.624
			10	105.624
17/09/2025	16:31:34.320	5		105.618
			5	105.618
			5	105.618
17/09/2025	16:30:50.279	2		105.628
			2	105.628
			2	105.628
17/09/2025	16:30:44.329	90		105.624
			90	105.624
			90	105.624
17/09/2025	16:30:02.593	100		105.624
			100	105.624
			100	105.624
17/09/2025	16:29:32.652	99		105.634
			99	105.634
			99	105.634
17/09/2025	16:28:54.341	5		105.634
			5	105.634
			5	105.634
17/09/2025	16:28:26.230	2		105.644
			2	105.644
			2	105.644
17/09/2025	16:28:14.350	60		105.638
			60	105.638
			60	105.638
17/09/2025	16:28:11.930	1		105.638
			1	105.638
			1	105.638
17/09/2025	16:26:14.697	25		105.634
			25	105.634
			25	105.634
17/09/2025	16:25:49.407	10		105.626
			10	105.626
			10	105.626
17/09/2025	16:25:05.938	24		105.616
			24	105.616
			24	105.616
17/09/2025	16:24:59.621	1		105.628
			1	105.628
			1	105.628
17/09/2025	16:24:50.498	105		105.612
			105	105.612
			105	105.612
17/09/2025	16:24:17.953	1		105.606
			1	105.606
			1	105.606
17/09/2025	16:23:59.067	2		105.606
			2	105.606
			2	105.606
17/09/2025	16:23:28.610	2		105.634
			2	105.634
			2	105.634
17/09/2025	16:23:23.358	1		105.622
			1	105.622
			1	105.622
17/09/2025	16:22:57.802	4		105.626
			4	105.626
			4	105.626
17/09/2025	16:22:01.590	1		105.658
			1	105.658
			1	105.658
17/09/2025	16:21:35.342	14		105.664
			14	105.664
			14	105.664
17/09/2025	16:20:22.597	9		105.668
			9	105.668
			9	105.668
17/09/2025	16:20:06.223	37		105.636
			37	105.636
			37	105.636
17/09/2025	16:20:05.482	2		105.652
			2	105.652
			2	105.652
17/09/2025	16:19:52.195	29		105.658
			29	105.658
			29	105.658
17/09/2025	16:19:38.285	1		105.658
			1	105.658
			1	105.658
17/09/2025	16:19:37.379	1		105.642
			1	105.642
			1	105.642
17/09/2025	16:18:58.277	10		105.656
			10	105.656
			10	105.656
17/09/2025	16:18:49.749	189		105.664
			189	105.664
			189	105.664
17/09/2025	16:18:36.717	7		105.652
			7	105.652
			7	105.652
17/09/2025	16:18:15.569	34		105.66
			34	105.66
			34	105.66
17/09/2025	16:18:01.409	1		105.678
			1	105.678
			1	105.678
17/09/2025	16:17:57.375	14		105.656
			14	105.656
			14	105.656
17/09/2025	16:17:48.567	1		105.674
			1	105.674
			1	105.674
17/09/2025	16:17:43.530	3		105.678
			3	105.678
			3	105.678
17/09/2025	16:17:21.297	1		105.674
			1	105.674
			1	105.674
17/09/2025	16:17:19.189	4		105.674
			4	105.674
			4	105.674
17/09/2025	16:17:13.737	20		105.674
			20	105.674
			20	105.674
17/09/2025	16:17:13.244	1		105.674
			1	105.674
			1	105.674
17/09/2025	16:17:09.827	2		105.662
			2	105.662
			2	105.662
17/09/2025	16:16:24.550	364		105.69
			364	105.69
			364	105.69
17/09/2025	16:16:04.136	3		105.718
			3	105.718
			3	105.718
17/09/2025	16:15:53.464	2		105.724
			2	105.724
			2	105.724
17/09/2025	16:14:41.658	2		105.686
			2	105.686
			2	105.686
17/09/2025	16:13:56.899	75		105.686
			75	105.686
			75	105.686
17/09/2025	16:13:50.133	2		105.70
			2	105.70
			2	105.70
17/09/2025	16:13:39.288	1		105.718
			1	105.718
			1	105.718
17/09/2025	16:13:28.243	4		105.706
			4	105.706
			4	105.706
17/09/2025	16:12:18.843	4		105.708
			4	105.708
			4	105.708
17/09/2025	16:11:57.832	2		105.71
			2	105.71
			2	105.71
17/09/2025	16:11:39.574	8		105.718
			8	105.718
			8	105.718
17/09/2025	16:11:37.940	13		105.718
			13	105.718
			13	105.718
17/09/2025	16:11:31.303	1 000		105.718
			1 000	105.718
			1 000	105.718
17/09/2025	16:10:33.292	3		105.702
			3	105.702
			3	105.702
17/09/2025	16:10:30.150	4		105.702
			4	105.702
			4	105.702
17/09/2025	16:10:05.128	1		105.724
			1	105.724
			1	105.724
17/09/2025	16:10:04.521	1		105.724
			1	105.724
			1	105.724
17/09/2025	16:09:46.513	2		105.722
			2	105.722
			2	105.722
17/09/2025	16:09:24.865	15		105.734
			15	105.734
			15	105.734
17/09/2025	16:08:01.555	5		105.742
			5	105.742
			5	105.742
17/09/2025	16:07:35.442	9		105.784
			9	105.784
			9	105.784
17/09/2025	16:07:29.172	286		105.766
			286	105.766
			286	105.766
17/09/2025	16:07:16.171	5		105.764
			5	105.764
			5	105.764
17/09/2025	16:07:02.532	2		105.758
			2	105.758
			2	105.758
17/09/2025	16:06:41.539	3		105.744
			3	105.744
			3	105.744
17/09/2025	16:06:15.517	86		105.746
			86	105.746
			86	105.746
17/09/2025	16:06:15.299	6		105.764
			6	105.764
			6	105.764
17/09/2025	16:03:55.661	2		105.768
			2	105.768
			2	105.768
17/09/2025	16:03:55.155	3		105.746
			3	105.746
			3	105.746
17/09/2025	16:03:42.600	6		105.768
			6	105.768
			6	105.768
17/09/2025	16:03:36.135	2		105.746
			2	105.746
			2	105.746
17/09/2025	16:02:40.176	110		105.748
			110	105.748
			110	105.748
17/09/2025	16:02:39.851	3		105.748
			3	105.748
			3	105.748
17/09/2025	16:02:31.318	10		105.746
			10	105.746
			10	105.746
17/09/2025	16:02:27.828	5		105.764
			5	105.764
			5	105.764
17/09/2025	16:02:19.303	1		105.788
			1	105.788
			1	105.788
17/09/2025	16:02:11.072	18		105.794
			18	105.794
			18	105.794
17/09/2025	16:01:55.914	27		105.798
			27	105.798
			27	105.798
17/09/2025	16:01:34.092	303		105.80
			303	105.80
			303	105.80
17/09/2025	16:01:01.951	2		105.818
			2	105.818
			2	105.818
17/09/2025	16:00:55.257	26		105.818
			26	105.818
			26	105.818
17/09/2025	16:00:28.921	30		105.808
			30	105.808
			30	105.808
17/09/2025	16:00:10.376	3		105.782
			3	105.782
			3	105.782
17/09/2025	16:00:03.533	59		105.804
			59	105.804
			59	105.804
17/09/2025	15:59:59.914	1		105.798
			1	105.798
			1	105.798
17/09/2025	15:59:12.202	20		105.808
			20	105.808
			20	105.808
17/09/2025	15:58:23.349	10		105.80
			10	105.80
			10	105.80
17/09/2025	15:57:57.593	7		105.812
			7	105.812
			7	105.812
17/09/2025	15:57:55.183	9		105.814
			9	105.814
			9	105.814
17/09/2025	15:57:21.322	20		105.818
			20	105.818
			20	105.818
17/09/2025	15:57:12.828	3		105.824
			3	105.824
			3	105.824
17/09/2025	15:57:00.569	11		105.824
			11	105.824
			11	105.824
17/09/2025	15:56:02.840	2		105.848
			2	105.848
			2	105.848
17/09/2025	15:55:15.821	45		105.848
			45	105.848
			45	105.848
17/09/2025	15:54:54.393	90		105.874
			90	105.874
			90	105.874
17/09/2025	15:54:23.173	1		105.872
			1	105.872
			1	105.872
17/09/2025	15:53:54.511	20		105.884
			20	105.884
			20	105.884
17/09/2025	15:53:19.621	12		105.888
			12	105.888
			12	105.888
17/09/2025	15:52:50.962	113		105.87
			113	105.87
			113	105.87
17/09/2025	15:52:38.160	5		105.852
			5	105.852
			5	105.852
17/09/2025	15:52:34.524	1		105.874
			1	105.874
			1	105.874
17/09/2025	15:52:03.474	2 533		105.874
			2 533	105.874
			2 533	105.874
17/09/2025	15:51:59.474	6		105.852
			6	105.852
			6	105.852
17/09/2025	15:51:33.679	100		105.894
			100	105.894
			100	105.894
17/09/2025	15:51:19.787	1		105.894
			1	105.894
			1	105.894
17/09/2025	15:50:07.626	124		105.836
			124	105.836
			124	105.836
17/09/2025	15:49:57.498	7		105.854
			7	105.854
			7	105.854

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: 106.726 / Ask: 106.8436
Volume: 29 061
+0.08%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 18:02:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice