Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2593

2211

101.682

Date	Time	Volume	Order Volume	Price
16/07/2025	21:59:35.184	42		101.682
			42	101.682
			41	101.682
			1	101.682
16/07/2025	21:59:07.146	3		101.69
			3	101.69
			3	101.69
16/07/2025	21:58:15.086	2		101.806
			2	101.806
			2	101.806
16/07/2025	21:57:58.541	43		101.812
			40	101.812
			43	101.812
			3	101.812
16/07/2025	21:56:06.364	5		101.722
			5	101.722
			5	101.722
16/07/2025	21:53:45.219	15		101.694
			15	101.694
			15	101.694
16/07/2025	21:53:18.822	5		101.70
			5	101.70
			5	101.70
16/07/2025	21:52:10.887	100		101.788
			100	101.788
			100	101.788
16/07/2025	21:51:05.730	9		101.782
			9	101.782
			9	101.782
16/07/2025	21:50:53.232	98		101.802
			98	101.802
			98	101.802
16/07/2025	21:50:07.419	100		101.84
			100	101.84
			100	101.84
16/07/2025	21:48:07.429	30		101.864
			30	101.864
			30	101.864
16/07/2025	21:47:35.415	100		101.866
			100	101.866
			100	101.866
16/07/2025	21:47:24.583	4		101.766
			4	101.766
			4	101.766
16/07/2025	21:46:54.427	15		101.842
			15	101.842
			15	101.842
16/07/2025	21:43:36.713	2		101.894
			2	101.894
			2	101.894
16/07/2025	21:41:49.721	36		101.802
			36	101.802
			36	101.802
16/07/2025	21:41:04.729	50		101.89
			50	101.89
			50	101.89
16/07/2025	21:40:37.942	20		101.876
			20	101.876
			20	101.876
16/07/2025	21:40:19.524	2		101.786
			2	101.786
			2	101.786
16/07/2025	21:40:09.959	1		101.874
			1	101.874
			1	101.874
16/07/2025	21:38:22.714	50		101.826
			50	101.826
			50	101.826
16/07/2025	21:37:45.776	20		101.804
			20	101.804
			20	101.804
16/07/2025	21:36:58.415	2		101.702
			2	101.702
			2	101.702
16/07/2025	21:35:42.338	67		101.72
			67	101.72
			67	101.72
16/07/2025	21:32:20.308	4		101.788
			4	101.788
			4	101.788
16/07/2025	21:32:10.896	800		101.706
			800	101.706
			800	101.706
16/07/2025	21:30:51.146	50		101.83
			50	101.83
			50	101.83
16/07/2025	21:30:28.176	59		101.726
			59	101.726
			59	101.726
16/07/2025	21:30:20.812	1		101.806
			1	101.806
			1	101.806
16/07/2025	21:30:14.185	200		101.716
			200	101.716
			200	101.716
16/07/2025	21:29:46.540	201		101.748
			201	101.748
			201	101.748
16/07/2025	21:28:33.040	8		101.748
			8	101.748
			8	101.748
16/07/2025	21:28:06.940	7		101.826
			7	101.826
			7	101.826
16/07/2025	21:27:35.152	56		101.734
			56	101.734
			56	101.734
16/07/2025	21:27:21.346	2		101.83
			2	101.83
			2	101.83
16/07/2025	21:26:51.307	2		101.822
			2	101.822
			2	101.822
16/07/2025	21:26:18.925	2		101.834
			2	101.834
			2	101.834
16/07/2025	21:25:33.059	2		101.84
			2	101.84
			2	101.84
16/07/2025	21:25:26.660	4		101.752
			4	101.752
			4	101.752
16/07/2025	21:25:12.970	10		101.842
			10	101.842
			10	101.842
16/07/2025	21:24:37.947	93		101.832
			93	101.832
			93	101.832
16/07/2025	21:23:07.392	300		101.75
			300	101.75
			300	101.75
16/07/2025	21:20:00.419	1		101.76
			1	101.76
			1	101.76
16/07/2025	21:19:53.071	1		101.848
			1	101.848
			1	101.848
16/07/2025	21:19:04.663	47		101.846
			47	101.846
			47	101.846
16/07/2025	21:17:51.786	4		101.868
			4	101.868
			4	101.868
16/07/2025	21:17:49.333	3		101.778
			3	101.778
			3	101.778
16/07/2025	21:16:42.932	2		101.756
			2	101.756
			2	101.756
16/07/2025	21:15:49.144	155		101.86
			155	101.86
			155	101.86
16/07/2025	21:15:28.572	12		101.85
			12	101.85
			12	101.85
16/07/2025	21:14:37.338	15		101.764
			15	101.764
			15	101.764
16/07/2025	21:14:26.624	19		101.764
			19	101.764
			19	101.764
16/07/2025	21:13:06.364	10		101.864
			10	101.864
			10	101.864
16/07/2025	21:12:33.262	5		101.774
			5	101.774
			5	101.774
16/07/2025	21:08:54.587	4		101.866
			4	101.866
			4	101.866
16/07/2025	21:08:52.896	700		101.782
			700	101.782
			700	101.782
16/07/2025	21:08:39.038	1		101.788
			1	101.788
			1	101.788
16/07/2025	21:07:47.352	4		101.86
			4	101.86
			4	101.86
16/07/2025	21:05:49.738	44		101.796
			44	101.796
			44	101.796
16/07/2025	21:05:15.685	1		101.858
			1	101.858
			1	101.858
16/07/2025	21:05:12.745	4		101.854
			4	101.854
			4	101.854
16/07/2025	21:03:58.832	1		101.788
			1	101.788
			1	101.788
16/07/2025	21:02:25.306	49		101.874
			10	101.874
			49	101.874
			39	101.874
16/07/2025	20:58:29.693	100		101.856
			100	101.856
			70	101.856
			30	101.856
16/07/2025	20:58:29.594	2		101.856
			2	101.856
			2	101.856
16/07/2025	20:56:52.674	3		101.84
			3	101.84
			3	101.84
16/07/2025	20:56:13.001	200		101.77
			200	101.77
			200	101.77
16/07/2025	20:56:06.538	10		101.75
			10	101.75
			10	101.75
16/07/2025	20:53:41.652	2		101.736
			2	101.736
			2	101.736
16/07/2025	20:50:28.468	10		101.642
			10	101.642
			10	101.642
16/07/2025	20:48:50.751	1		101.718
			1	101.718
			1	101.718
16/07/2025	20:48:23.963	10		101.626
			10	101.626
			10	101.626
16/07/2025	20:48:18.295	2		101.712
			2	101.712
			2	101.712
16/07/2025	20:47:45.261	1		101.714
			1	101.714
			1	101.714
16/07/2025	20:47:42.907	5		101.626
			5	101.626
			5	101.626
16/07/2025	20:46:53.480	5		101.65
			5	101.65
			5	101.65
16/07/2025	20:46:33.738	2		101.738
			2	101.738
			2	101.738
16/07/2025	20:46:29.874	15		101.738
			15	101.738
			15	101.738
16/07/2025	20:45:35.222	250		101.73
			250	101.73
			250	101.73
16/07/2025	20:44:40.287	50		101.744
			50	101.744
			50	101.744
16/07/2025	20:44:36.976	8		101.74
			8	101.74
			8	101.74
16/07/2025	20:44:31.582	10		101.742
			10	101.742
			10	101.742
16/07/2025	20:43:43.297	9		101.744
			9	101.744
			9	101.744
16/07/2025	20:43:15.394	4		101.748
			4	101.748
			4	101.748
16/07/2025	20:42:35.812	1		101.734
			1	101.734
			1	101.734
16/07/2025	20:42:06.824	10		101.714
			10	101.714
			10	101.714
16/07/2025	20:41:41.822	24		101.72
			24	101.72
			24	101.72
16/07/2025	20:39:45.817	98		101.706
			98	101.706
			98	101.706
16/07/2025	20:39:19.369	15		101.71
			15	101.71
			15	101.71
16/07/2025	20:37:52.193	3		101.604
			3	101.604
			3	101.604
16/07/2025	20:37:48.963	14		101.696
			14	101.696
			14	101.696
16/07/2025	20:37:24.724	1		101.608
			1	101.608
			1	101.608
16/07/2025	20:36:55.435	20		101.604
			20	101.604
			20	101.604
16/07/2025	20:36:05.186	29		101.622
			29	101.622
			29	101.622
16/07/2025	20:36:01.716	20		101.608
			20	101.608
			20	101.608
16/07/2025	20:35:52.671	4		101.688
			4	101.688
			4	101.688
16/07/2025	20:35:33.382	1		101.678
			1	101.678
			1	101.678
16/07/2025	20:34:21.433	10		101.668
			10	101.668
			10	101.668
16/07/2025	20:34:07.679	2		101.68
			2	101.68
			2	101.68
16/07/2025	20:33:42.679	25		101.67
			25	101.67
			25	101.67
16/07/2025	20:33:28.788	2		101.578
			2	101.578
			2	101.578
16/07/2025	20:33:20.013	2		101.57
			2	101.57
			2	101.57
16/07/2025	20:31:58.276	4		101.642
			4	101.642
			4	101.642
16/07/2025	20:31:45.513	1		101.632
			1	101.632
			1	101.632
16/07/2025	20:30:57.271	2		101.634
			2	101.634
			2	101.634
16/07/2025	20:30:10.755	3		101.556
			3	101.556
			3	101.556
16/07/2025	20:30:01.766	32		101.648
			32	101.648
			32	101.648
16/07/2025	20:29:50.260	1		101.546
			1	101.546
			1	101.546
16/07/2025	20:28:44.442	54		101.552
			54	101.552
			54	101.552
16/07/2025	20:28:34.520	4		101.63
			4	101.63
			4	101.63
16/07/2025	20:28:13.363	4		101.54
			4	101.54
			4	101.54
16/07/2025	20:26:56.052	20		101.62
			20	101.62
			20	101.62
16/07/2025	20:26:44.601	1		101.616
			1	101.616
			1	101.616
16/07/2025	20:26:21.451	12		101.612
			12	101.612
			12	101.612
16/07/2025	20:25:42.612	5		101.51
			5	101.51
			5	101.51
16/07/2025	20:25:28.328	10		101.594
			10	101.594
			10	101.594
16/07/2025	20:25:25.525	5		101.506
			5	101.506
			5	101.506
16/07/2025	20:25:00.396	2		101.51
			2	101.51
			2	101.51
16/07/2025	20:23:28.409	10		101.612
			10	101.612
			10	101.612
16/07/2025	20:21:47.672	34		101.468
			24	101.468
			10	101.468
			34	101.468
16/07/2025	20:18:24.553	1		101.506
			1	101.506
			1	101.506
16/07/2025	20:17:06.645	1		101.614
			1	101.614
			1	101.614
16/07/2025	20:16:57.138	4		101.536
			4	101.536
			4	101.536
16/07/2025	20:16:46.968	4		101.608
			4	101.608
			4	101.608
16/07/2025	20:16:35.091	1		101.606
			1	101.606
			1	101.606
16/07/2025	20:16:23.267	2		101.592
			2	101.592
			2	101.592
16/07/2025	20:16:18.453	11		101.50
			11	101.50
			11	101.50
16/07/2025	20:14:18.832	5		101.516
			5	101.516
			5	101.516
16/07/2025	20:13:52.421	50		101.612
			40	101.612
			50	101.612
			10	101.612
16/07/2025	20:13:35.235	7		101.534
			7	101.534
			7	101.534
16/07/2025	20:10:29.212	10		101.61
			10	101.61
			10	101.61
16/07/2025	20:10:28.415	20		101.538
			10	101.538
			20	101.538
			10	101.538
16/07/2025	20:09:19.474	2		101.534
			2	101.534
			2	101.534
16/07/2025	20:08:52.845	1		101.556
			1	101.556
			1	101.556
16/07/2025	20:07:21.915	2		101.604
			2	101.604
			2	101.604
16/07/2025	20:07:05.910	1		101.606
			1	101.606
			1	101.606
16/07/2025	20:06:46.959	10		101.53
			4	101.53
			10	101.53
			6	101.53
16/07/2025	20:06:14.361	25		101.542
			25	101.542
			25	101.542
16/07/2025	20:05:09.839	49		101.622
			49	101.622
			49	101.622
16/07/2025	20:03:22.389	20		101.554
			20	101.554
			20	101.554
16/07/2025	20:03:15.788	70		101.482
			70	101.482
			70	101.482
16/07/2025	20:02:33.371	101		101.446
			101	101.446
			101	101.446
16/07/2025	20:01:38.273	1		101.55
			1	101.55
			1	101.55
16/07/2025	20:01:03.454	1		101.452
			1	101.452
			1	101.452
16/07/2025	19:59:48.084	80		101.56
			70	101.56
			10	101.56
			80	101.56
16/07/2025	19:57:29.096	3		101.50
			3	101.50
			3	101.50
16/07/2025	19:56:18.380	6		101.592
			6	101.592
			6	101.592
16/07/2025	19:55:30.847	1		101.57
			1	101.57
			1	101.57
16/07/2025	19:55:30.142	2		101.57
			2	101.57
			2	101.57
16/07/2025	19:55:16.894	21		101.568
			10	101.568
			11	101.568
			21	101.568
16/07/2025	19:53:55.565	3		101.552
			3	101.552
			3	101.552
16/07/2025	19:53:43.592	2		101.458
			2	101.458
			2	101.458
16/07/2025	19:52:51.554	13		101.43
			13	101.43
			13	101.43
16/07/2025	19:51:36.833	11		101.406
			11	101.406
			11	101.406
16/07/2025	19:51:13.471	19		101.476
			19	101.476
			19	101.476
16/07/2025	19:49:08.528	3		101.446
			3	101.446
			3	101.446
16/07/2025	19:48:47.036	10		101.466
			10	101.466
			10	101.466
16/07/2025	19:48:42.948	7		101.466
			7	101.466
			7	101.466
16/07/2025	19:47:20.594	1		101.528
			1	101.528
			1	101.528
16/07/2025	19:46:35.034	100		101.536
			100	101.536
			100	101.536
16/07/2025	19:44:35.048	3		101.41
			3	101.41
			3	101.41
16/07/2025	19:44:15.832	8		101.506
			8	101.506
			6	101.506
			2	101.506
16/07/2025	19:44:05.355	6		101.408
			6	101.408
			6	101.408
16/07/2025	19:42:37.377	1		101.474
			1	101.474
			1	101.474
16/07/2025	19:42:17.769	16		101.486
			16	101.486
			16	101.486
16/07/2025	19:41:09.981	3		101.422
			3	101.422
			3	101.422
16/07/2025	19:40:37.611	1		101.41
			1	101.41
			1	101.41
16/07/2025	19:38:25.295	50		101.488
			50	101.488
			50	101.488
16/07/2025	19:38:08.432	3		101.37
			3	101.37
			3	101.37
16/07/2025	19:37:54.252	1		101.448
			1	101.448
			1	101.448
16/07/2025	19:37:49.100	49		101.45
			10	101.45
			39	101.45
			49	101.45
16/07/2025	19:36:51.871	1		101.494
			1	101.494
			1	101.494
16/07/2025	19:35:49.775	29		101.396
			29	101.396
			29	101.396
16/07/2025	19:35:39.910	5		101.482
			5	101.482
			5	101.482
16/07/2025	19:35:12.992	3		101.482
			3	101.482
			3	101.482
16/07/2025	19:33:35.945	1		101.462
			1	101.462
			1	101.462
16/07/2025	19:31:52.783	50		101.48
			50	101.48
			50	101.48
16/07/2025	19:31:51.215	53		101.386
			53	101.386
			53	101.386
16/07/2025	19:28:32.642	1		101.482
			1	101.482
			1	101.482
16/07/2025	19:28:30.205	4		101.396
			4	101.396
			4	101.396
16/07/2025	19:27:52.729	1		101.43
			1	101.43
			1	101.43
16/07/2025	19:27:52.200	10		101.44
			10	101.44
			10	101.44
16/07/2025	19:27:03.316	20		101.498
			20	101.498
			20	101.498
16/07/2025	19:26:18.612	1		101.52
			1	101.52
			1	101.52
16/07/2025	19:25:41.085	1		101.502
			1	101.502
			1	101.502
16/07/2025	19:25:35.267	118		101.50
			118	101.50
			118	101.50
16/07/2025	19:25:09.854	1 000		101.506
			1 000	101.506
			1 000	101.506
16/07/2025	19:24:46.470	1		101.498
			1	101.498
			1	101.498
16/07/2025	19:24:35.578	6		101.402
			6	101.402
			6	101.402
16/07/2025	19:24:28.383	2		101.394
			2	101.394
			2	101.394
16/07/2025	19:23:58.847	5		101.47
			5	101.47
			5	101.47
16/07/2025	19:23:51.937	4		101.466
			4	101.466
			4	101.466
16/07/2025	19:23:38.429	3		101.374
			3	101.374
			3	101.374
16/07/2025	19:23:15.320	10		101.48
			10	101.48
			10	101.48
16/07/2025	19:23:14.690	1		101.482
			1	101.482
			1	101.482
16/07/2025	19:23:11.513	73		101.488
			73	101.488
			73	101.488
16/07/2025	19:23:05.443	1		101.494
			1	101.494
			1	101.494
16/07/2025	19:22:51.737	3		101.53
			3	101.53
			3	101.53
16/07/2025	19:22:37.620	1		101.47
			1	101.47
			1	101.47
16/07/2025	19:22:31.968	3		101.55
			3	101.55
			3	101.55
16/07/2025	19:21:47.874	10		101.522
			10	101.522
			10	101.522
16/07/2025	19:21:44.370	11		101.524
			11	101.524
			11	101.524
16/07/2025	19:21:27.486	120		101.528
			120	101.528
			120	101.528
16/07/2025	19:21:10.803	14		101.536
			14	101.536
			14	101.536
16/07/2025	19:20:39.854	3		101.546
			3	101.546
			3	101.546
16/07/2025	19:20:16.939	3		101.526
			3	101.526
			3	101.526
16/07/2025	19:16:57.587	1		101.536
			1	101.536
			1	101.536
16/07/2025	19:16:52.756	1		101.448
			1	101.448
			1	101.448
16/07/2025	19:14:43.717	1		101.442
			1	101.442
			1	101.442
16/07/2025	19:14:13.305	20		101.522
			20	101.522
			20	101.522
16/07/2025	19:13:58.894	2		101.54
			2	101.54
			2	101.54
16/07/2025	19:13:11.815	2		101.476
			2	101.476
			2	101.476
16/07/2025	19:12:57.318	1		101.558
			1	101.558
			1	101.558
16/07/2025	19:11:38.754	2		101.554
			2	101.554
			2	101.554
16/07/2025	19:10:23.270	10		101.50
			10	101.50
			10	101.50
16/07/2025	19:10:21.000	3		101.55
			3	101.55
			3	101.55
16/07/2025	19:09:08.210	1		101.436
			1	101.436
			1	101.436
16/07/2025	19:08:56.736	50		101.544
			50	101.544
			50	101.544
16/07/2025	19:06:26.979	3		101.526
			3	101.526
			3	101.526
16/07/2025	19:05:52.333	1		101.592
			1	101.592
			1	101.592
16/07/2025	19:05:27.897	4		101.51
			4	101.51
			4	101.51
16/07/2025	19:04:24.130	4		101.508
			4	101.508
			4	101.508
16/07/2025	19:03:01.344	19		101.57
			19	101.57
			19	101.57
16/07/2025	19:02:38.442	1		101.572
			1	101.572
			1	101.572
16/07/2025	19:01:17.538	10		101.576
			10	101.576
			10	101.576
16/07/2025	18:59:55.801	49		101.582
			49	101.582
			49	101.582
16/07/2025	18:59:26.696	19		101.582
			19	101.582
			10	101.582
			9	101.582
16/07/2025	18:59:04.875	2		101.56
			2	101.56
			2	101.56
16/07/2025	18:58:40.523	50		101.564
			50	101.564
			50	101.564
16/07/2025	18:58:30.378	11		101.474
			10	101.474
			1	101.474
			11	101.474
16/07/2025	18:56:50.060	8		101.458
			8	101.458
			8	101.458
16/07/2025	18:55:51.931	10		101.422
			10	101.422
			10	101.422
16/07/2025	18:54:23.808	3		101.436
			3	101.436
			3	101.436
16/07/2025	18:53:26.535	20		101.48
			10	101.48
			20	101.48
			10	101.48
16/07/2025	18:53:19.459	3		101.546
			3	101.546
			3	101.546
16/07/2025	18:53:18.539	18		101.46
			18	101.46
			18	101.46
16/07/2025	18:53:17.897	1		101.548
			1	101.548
			1	101.548
16/07/2025	18:53:13.483	7		101.538
			7	101.538
			7	101.538
16/07/2025	18:52:38.811	20		101.534
			20	101.534
			20	101.534
16/07/2025	18:52:08.346	5		101.474
			5	101.474
			5	101.474
16/07/2025	18:51:09.604	1		101.39
			1	101.39
			1	101.39
16/07/2025	18:49:59.132	1		101.274
			1	101.274
			1	101.274
16/07/2025	18:49:49.039	1		101.36
			1	101.36
			1	101.36
16/07/2025	18:49:25.514	23		101.288
			23	101.288
			23	101.288
16/07/2025	18:49:01.381	5		101.35
			5	101.35
			5	101.35
16/07/2025	18:48:21.848	49		101.326
			49	101.326
			49	101.326
16/07/2025	18:47:52.903	3		101.232
			3	101.232
			3	101.232
16/07/2025	18:47:45.992	50		101.324
			50	101.324
			50	101.324
16/07/2025	18:47:00.310	6		101.31
			6	101.31
			6	101.31
16/07/2025	18:46:45.697	10		101.37
			10	101.37
			10	101.37
16/07/2025	18:46:26.689	36		101.432
			36	101.432
			36	101.432
16/07/2025	18:46:15.329	16		101.33
			3	101.33
			16	101.33
			13	101.33
16/07/2025	18:45:41.976	10		101.43
			10	101.43
			10	101.43
16/07/2025	18:45:41.125	8		101.348
			8	101.348
			8	101.348
16/07/2025	18:45:34.482	2		101.456
			2	101.456
			2	101.456
16/07/2025	18:44:36.793	328		101.414
			328	101.414
			328	101.414
16/07/2025	18:43:48.210	10		101.48
			10	101.48
			10	101.48
16/07/2025	18:42:54.266	49		101.418
			49	101.418
			49	101.418
16/07/2025	18:41:02.287	75		101.428
			75	101.428
			10	101.428
			65	101.428
16/07/2025	18:40:16.350	50		101.416
			50	101.416
			50	101.416
16/07/2025	18:39:41.055	10		101.518
			10	101.518
			10	101.518
16/07/2025	18:38:44.537	19		101.408
			19	101.408
			19	101.408
16/07/2025	18:37:26.165	1		101.47
			1	101.47
			1	101.47
16/07/2025	18:35:13.549	340		101.386
			340	101.386
			340	101.386
16/07/2025	18:34:59.328	10		101.454
			10	101.454
			2	101.454
			8	101.454
16/07/2025	18:34:31.826	1		101.436
			1	101.436
			1	101.436
16/07/2025	18:33:46.433	2		101.388
			2	101.388
			2	101.388
16/07/2025	18:33:43.524	82		101.39
			82	101.39
			82	101.39
16/07/2025	18:33:20.216	3		101.284
			3	101.284
			3	101.284
16/07/2025	18:33:09.814	10		101.386
			10	101.386
			10	101.386
16/07/2025	18:32:05.638	20		101.39
			20	101.39
			20	101.39
16/07/2025	18:31:43.213	24		101.358
			24	101.358
			14	101.358
			10	101.358
16/07/2025	18:31:31.306	1		101.366
			1	101.366
			1	101.366
16/07/2025	18:31:06.383	60		101.396
			60	101.396
			60	101.396
16/07/2025	18:30:06.591	63		101.29
			63	101.29
			63	101.29
16/07/2025	18:29:38.240	1		101.294
			1	101.294
			1	101.294
16/07/2025	18:29:21.931	1		101.38
			1	101.38
			1	101.38
16/07/2025	18:29:16.910	20		101.372
			20	101.372
			20	101.372
16/07/2025	18:29:09.865	15		101.278
			10	101.278
			15	101.278
			5	101.278
16/07/2025	18:28:41.517	1 000		101.34
			1 000	101.34
			995	101.34
			5	101.34
16/07/2025	18:27:34.668	9		101.344
			9	101.344
			9	101.344
16/07/2025	18:27:15.961	30		101.238
			30	101.238
			30	101.238
16/07/2025	18:25:50.883	5		101.25
			5	101.25
			5	101.25
16/07/2025	18:22:22.828	16		101.30
			16	101.30
			16	101.30
16/07/2025	18:22:10.763	1		101.322
			1	101.322
			1	101.322
16/07/2025	18:21:44.264	4		101.338
			4	101.338
			4	101.338
16/07/2025	18:21:08.347	1		101.332
			1	101.332
			1	101.332
16/07/2025	18:20:52.582	79		101.346
			79	101.346
			79	101.346
16/07/2025	18:20:33.752	38		101.314
			38	101.314
			38	101.314
16/07/2025	18:20:19.851	3		101.246
			3	101.246
			3	101.246
16/07/2025	18:20:14.026	109		101.352
			2	101.352
			107	101.352
			108	101.352
			1	101.352
16/07/2025	18:19:59.569	6		101.342
			6	101.342
			1	101.342
			5	101.342
16/07/2025	18:19:09.260	3		101.326
			2	101.326
			3	101.326
			1	101.326
16/07/2025	18:18:57.197	2		101.324
			2	101.324
			2	101.324
16/07/2025	18:18:38.568	61		101.334
			2	101.334
			61	101.334
			59	101.334
16/07/2025	18:17:34.578	195		101.30
			195	101.30
			195	101.30
16/07/2025	18:17:34.433	1 000		101.30
			825	101.30
			1 000	101.30
			175	101.30
16/07/2025	18:17:33.342	1 168		101.30
			88	101.30
			70	101.30
			1 000	101.30
			28	101.30
			1 140	101.30
			10	101.30
16/07/2025	18:15:43.750	38		101.298
			8	101.298
			30	101.298
			27	101.298
			11	101.298
16/07/2025	18:14:39.946	1		101.178
			1	101.178
			1	101.178
16/07/2025	18:14:27.028	51		101.26
			50	101.26
			1	101.26
			2	101.26
			49	101.26
16/07/2025	18:13:27.951	9		101.262
			9	101.262
			9	101.262
16/07/2025	18:10:33.570	149		101.334
			7	101.334
			100	101.334
			37	101.334
			136	101.334
			6	101.334
			7	101.334
			5	101.334
16/07/2025	18:07:12.516	54		101.316
			50	101.316
			54	101.316
			4	101.316
16/07/2025	18:06:00.445	181		101.40
			16	101.40
			124	101.40
			165	101.40
			57	101.40
16/07/2025	18:04:55.315	49		101.466
			49	101.466
			49	101.466
16/07/2025	18:04:03.663	5		101.462
			5	101.462
			5	101.462
16/07/2025	18:04:01.838	1 000		101.462
			1 000	101.462
			1 000	101.462
16/07/2025	18:02:50.605	100		101.556
			12	101.556
			88	101.556
			100	101.556
16/07/2025	18:02:12.609	241		101.462
			1	101.462
			50	101.462
			1	101.462
			9	101.462
			70	101.462
			5	101.462
			235	101.462
			110	101.462
			1	101.462
16/07/2025	18:00:05.450	89		101.62
			1	101.62
			84	101.62
			4	101.62
			20	101.62
			50	101.62
			1	101.62
			18	101.62
16/07/2025	17:56:42.748	20		101.852
			20	101.852
			20	101.852
16/07/2025	17:56:13.619	490		101.638
			490	101.638
			490	101.638
16/07/2025	17:56:05.035	15		101.722
			15	101.722
			15	101.722

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: 102.84 / Ask: 102.9437
Volume: 24 717
+0.11%

Top 5 Turnover

Realtime Quotes
Last Update:
16/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice