Tradegate Exchange

Xtr.(IE) - MSCI World 1C

355

337

114,8295

Date	Heure	Volume	Volume de transactions	Cours
30/07/2025	18:41:06,856	18		114,8295
			18	114,8295
			18	114,8295
30/07/2025	18:39:14,411	1		114,837
			1	114,837
			1	114,837
30/07/2025	18:39:01,565	2		114,834
			2	114,834
			2	114,834
30/07/2025	18:38:50,271	9		114,825
			9	114,825
			9	114,825
30/07/2025	18:38:12,291	3		114,7151
			3	114,7151
			3	114,7151
30/07/2025	18:35:18,416	3		114,7384
			3	114,7384
			3	114,7384
30/07/2025	18:33:54,412	31		114,8489
			31	114,8489
			31	114,8489
30/07/2025	18:30:27,197	1		114,8638
			1	114,8638
			1	114,8638
30/07/2025	18:27:13,191	35		114,7269
			35	114,7269
			35	114,7269
30/07/2025	18:22:15,926	1		114,8448
			1	114,8448
			1	114,8448
30/07/2025	18:21:11,934	7		114,8303
			7	114,8303
			7	114,8303
30/07/2025	18:17:01,285	100		114,76
			100	114,76
			100	114,76
30/07/2025	18:15:51,201	17		114,8201
			17	114,8201
			17	114,8201
30/07/2025	18:10:02,947	25		114,8297
			25	114,8297
			25	114,8297
30/07/2025	18:10:02,350	4		114,7118
			4	114,7118
			4	114,7118
30/07/2025	18:06:02,100	260		114,7545
			260	114,7545
			260	114,7545
30/07/2025	18:03:49,512	2		114,646
			2	114,646
			2	114,646
30/07/2025	18:01:05,276	30		114,769
			30	114,769
			30	114,769
30/07/2025	18:00:06,728	20		114,7988
			20	114,7988
			20	114,7988
30/07/2025	17:57:27,979	14		114,8173
			14	114,8173
			14	114,8173
30/07/2025	17:55:21,790	10		114,7697
			10	114,7697
			10	114,7697
30/07/2025	17:54:16,886	8		114,7697
			8	114,7697
			8	114,7697
30/07/2025	17:53:37,884	24		114,74
			24	114,74
			24	114,74
30/07/2025	17:52:15,799	2		114,7334
			2	114,7334
			2	114,7334
30/07/2025	17:50:15,397	69		114,7043
			69	114,7043
			69	114,7043
30/07/2025	17:45:06,435	10		114,669
			10	114,669
			10	114,669
30/07/2025	17:45:00,796	1		114,6849
			1	114,6849
			1	114,6849
30/07/2025	17:42:37,072	52		114,6317
			52	114,6317
			52	114,6317
30/07/2025	17:35:13,722	105		114,5795
			105	114,5795
			105	114,5795
30/07/2025	17:33:47,360	2		114,4706
			2	114,4706
			2	114,4706
30/07/2025	17:29:44,294	18		114,4801
			18	114,4801
			18	114,4801
30/07/2025	17:28:30,378	54		114,4751
			54	114,4751
			54	114,4751
30/07/2025	17:27:53,799	35		114,5199
			35	114,5199
			35	114,5199
30/07/2025	17:16:15,181	280		114,4999
			280	114,4999
			280	114,4999
30/07/2025	17:14:50,675	21		114,4401
			21	114,4401
			21	114,4401
30/07/2025	17:14:40,574	4		114,4501
			4	114,4501
			4	114,4501
30/07/2025	17:13:44,154	3		114,4649
			3	114,4649
			3	114,4649
30/07/2025	17:11:59,724	26		114,5149
			26	114,5149
			26	114,5149
30/07/2025	17:08:53,794	8		114,6399
			8	114,6399
			8	114,6399
30/07/2025	17:08:45,275	26		114,6201
			26	114,6201
			26	114,6201
30/07/2025	17:08:02,447	3		114,6101
			3	114,6101
			3	114,6101
30/07/2025	17:06:42,571	18		114,6349
			18	114,6349
			18	114,6349
30/07/2025	16:59:48,223	175		114,6399
			175	114,6399
			175	114,6399
30/07/2025	16:55:21,282	2		114,6801
			2	114,6801
			2	114,6801
30/07/2025	16:49:25,074	10		114,6699
			10	114,6699
			10	114,6699
30/07/2025	16:48:28,431	1		114,6799
			1	114,6799
			1	114,6799
30/07/2025	16:47:46,747	87		114,6899
			87	114,6899
			87	114,6899
30/07/2025	16:46:01,641	26		114,7249
			26	114,7249
			26	114,7249
30/07/2025	16:43:48,186	16		114,7199
			16	114,7199
			16	114,7199
30/07/2025	16:41:41,823	1		114,7399
			1	114,7399
			1	114,7399
30/07/2025	16:39:58,063	14		114,7249
			14	114,7249
			14	114,7249
30/07/2025	16:38:20,177	43		114,7299
			43	114,7299
			43	114,7299
30/07/2025	16:35:09,312	8		114,7001
			8	114,7001
			8	114,7001
30/07/2025	16:32:24,691	15		114,7051
			15	114,7051
			15	114,7051
30/07/2025	16:29:54,089	2		114,6501
			2	114,6501
			2	114,6501
30/07/2025	16:29:32,950	22		114,6701
			22	114,6701
			22	114,6701
30/07/2025	16:29:21,334	26		114,6601
			26	114,6601
			26	114,6601
30/07/2025	16:29:02,638	500		114,70
			500	114,70
			500	114,70
30/07/2025	16:27:38,473	3		114,7151
			3	114,7151
			3	114,7151
30/07/2025	16:25:49,357	1		114,6801
			1	114,6801
			1	114,6801
30/07/2025	16:24:31,103	1		114,7351
			1	114,7351
			1	114,7351
30/07/2025	16:23:10,589	12		114,7199
			12	114,7199
			12	114,7199
30/07/2025	16:16:45,537	348		114,6099
			348	114,6099
			348	114,6099
30/07/2025	16:12:15,758	460		114,60
			460	114,60
			460	114,60
30/07/2025	16:12:02,439	218		114,6199
			218	114,6199
			218	114,6199
30/07/2025	16:09:51,902	11		114,6549
			11	114,6549
			11	114,6549
30/07/2025	16:07:45,231	20		114,6549
			20	114,6549
			20	114,6549
30/07/2025	16:07:11,273	53		114,6799
			53	114,6799
			53	114,6799
30/07/2025	16:06:39,545	4		114,6599
			4	114,6599
			4	114,6599
30/07/2025	16:05:29,676	87		114,6701
			87	114,6701
			87	114,6701
30/07/2025	16:05:28,767	110		114,6899
			110	114,6899
			110	114,6899
30/07/2025	16:04:55,247	2		114,6451
			2	114,6451
			2	114,6451
30/07/2025	16:04:48,762	9		114,6301
			9	114,6301
			9	114,6301
30/07/2025	16:00:03,123	1		114,7149
			1	114,7149
			1	114,7149
30/07/2025	15:57:38,006	3		114,7349
			3	114,7349
			3	114,7349
30/07/2025	15:57:34,134	44		114,7299
			44	114,7299
			44	114,7299
30/07/2025	15:55:36,109	1		114,7549
			1	114,7549
			1	114,7549
30/07/2025	15:55:26,331	1		114,7101
			1	114,7101
			1	114,7101
30/07/2025	15:54:24,393	13		114,7299
			13	114,7299
			13	114,7299
30/07/2025	15:52:40,504	20		114,7299
			20	114,7299
			20	114,7299
30/07/2025	15:52:02,992	150		114,6749
			150	114,6749
			150	114,6749
30/07/2025	15:51:37,832	13		114,6649
			13	114,6649
			13	114,6649
30/07/2025	15:50:28,380	30		114,6699
			30	114,6699
			30	114,6699
30/07/2025	15:48:35,054	25		114,7599
			25	114,7599
			25	114,7599
30/07/2025	15:48:22,553	195		114,7599
			195	114,7599
			195	114,7599
30/07/2025	15:48:00,248	23		114,6951
			23	114,6951
			23	114,6951
30/07/2025	15:47:59,039	12		114,6951
			12	114,6951
			12	114,6951
30/07/2025	15:47:14,796	22		114,7551
			22	114,7551
			22	114,7551
30/07/2025	15:45:58,200	87		114,7899
			87	114,7899
			87	114,7899
30/07/2025	15:45:27,127	1		114,7251
			1	114,7251
			1	114,7251
30/07/2025	15:44:28,288	3		114,7349
			3	114,7349
			3	114,7349
30/07/2025	15:43:47,360	2		114,7749
			2	114,7749
			2	114,7749
30/07/2025	15:43:26,164	500		114,7849
			500	114,7849
			500	114,7849
30/07/2025	15:42:17,551	221		114,7349
			221	114,7349
			221	114,7349
30/07/2025	15:42:12,127	40		114,7649
			40	114,7649
			40	114,7649
30/07/2025	15:42:10,558	350		114,7101
			350	114,7101
			350	114,7101
30/07/2025	15:40:32,012	40		114,7699
			40	114,7699
			40	114,7699
30/07/2025	15:36:10,849	8		114,6901
			8	114,6901
			8	114,6901
30/07/2025	15:35:52,108	217		114,7299
			217	114,7299
			217	114,7299
30/07/2025	15:35:32,341	96		114,7749
			96	114,7749
			96	114,7749
30/07/2025	15:34:44,612	61		114,7599
			61	114,7599
			61	114,7599
30/07/2025	15:31:59,133	10		114,6851
			10	114,6851
			10	114,6851
30/07/2025	15:31:01,212	3		114,7249
			3	114,7249
			3	114,7249
30/07/2025	15:27:02,618	16		114,6801
			16	114,6801
			16	114,6801
30/07/2025	15:24:34,045	1		114,7001
			1	114,7001
			1	114,7001
30/07/2025	15:23:45,267	10		114,6951
			10	114,6951
			10	114,6951
30/07/2025	15:20:40,042	18		114,6751
			18	114,6751
			18	114,6751
30/07/2025	15:16:55,650	2		114,7151
			2	114,7151
			2	114,7151
30/07/2025	15:16:43,055	1		114,7599
			1	114,7599
			1	114,7599
30/07/2025	15:16:34,532	43		114,7549
			43	114,7549
			43	114,7549
30/07/2025	15:15:58,456	175		114,7251
			175	114,7251
			175	114,7251
30/07/2025	15:15:53,039	18		114,7449
			18	114,7449
			18	114,7449
30/07/2025	15:11:19,685	3		114,6251
			3	114,6251
			3	114,6251
30/07/2025	15:10:33,821	1		114,6351
			1	114,6351
			1	114,6351
30/07/2025	15:10:09,438	240		114,6051
			240	114,6051
			240	114,6051
30/07/2025	15:07:07,933	10		114,6101
			10	114,6101
			10	114,6101
30/07/2025	15:04:20,285	149		114,6099
			149	114,6099
			149	114,6099
30/07/2025	15:02:01,002	8		114,6499
			8	114,6499
			8	114,6499
30/07/2025	14:58:14,386	39		114,6849
			39	114,6849
			39	114,6849
30/07/2025	14:53:10,459	10		114,6001
			10	114,6001
			10	114,6001
30/07/2025	14:52:18,116	17		114,6049
			17	114,6049
			17	114,6049
30/07/2025	14:51:56,157	15		114,5501
			15	114,5501
			15	114,5501
30/07/2025	14:51:32,057	9		114,5301
			9	114,5301
			9	114,5301
30/07/2025	14:50:17,659	1		114,6049
			1	114,6049
			1	114,6049
30/07/2025	14:49:49,002	65		114,5501
			65	114,5501
			65	114,5501
30/07/2025	14:49:05,758	4		114,5451
			4	114,5451
			4	114,5451
30/07/2025	14:45:41,629	5		114,5351
			5	114,5351
			5	114,5351
30/07/2025	14:44:54,033	10		114,5849
			10	114,5849
			10	114,5849
30/07/2025	14:42:03,516	1		114,5751
			1	114,5751
			1	114,5751
30/07/2025	14:39:57,322	1 150		114,5301
			1 150	114,5301
			1 150	114,5301
30/07/2025	14:36:07,288	26		114,5299
			26	114,5299
			26	114,5299
30/07/2025	14:34:26,200	10		114,50
			10	114,50
			10	114,50
30/07/2025	14:34:19,409	1		114,4849
			1	114,4849
			1	114,4849
30/07/2025	14:29:45,313	5		114,3351
			5	114,3351
			5	114,3351
30/07/2025	14:26:17,289	4		114,3899
			4	114,3899
			4	114,3899
30/07/2025	14:24:10,238	20		114,30
			20	114,30
			20	114,30
30/07/2025	14:20:57,417	10		114,2651
			10	114,2651
			10	114,2651
30/07/2025	14:19:32,992	367		114,3249
			367	114,3249
			367	114,3249
30/07/2025	14:16:33,983	40		114,30
			40	114,30
			40	114,30
30/07/2025	14:14:45,071	175		114,3049
			175	114,3049
			175	114,3049
30/07/2025	14:14:13,978	4		114,2899
			4	114,2899
			4	114,2899
30/07/2025	14:13:35,484	27		114,2351
			27	114,2351
			27	114,2351
30/07/2025	14:13:18,627	26		114,2201
			26	114,2201
			26	114,2201
30/07/2025	14:12:17,449	30		114,2201
			30	114,2201
			30	114,2201
30/07/2025	14:11:45,235	29		114,2051
			29	114,2051
			29	114,2051
30/07/2025	14:11:08,791	445		114,2201
			445	114,2201
			445	114,2201
30/07/2025	14:09:54,709	8		114,2149
			8	114,2149
			8	114,2149
30/07/2025	14:07:12,335	45		114,2549
			45	114,2549
			45	114,2549
30/07/2025	14:05:29,969	48		114,2101
			48	114,2101
			48	114,2101
30/07/2025	14:04:19,226	100		114,2151
			100	114,2151
			100	114,2151
30/07/2025	14:03:16,837	175		114,2299
			175	114,2299
			175	114,2299
30/07/2025	14:03:01,358	23		114,2001
			23	114,2001
			23	114,2001
30/07/2025	14:01:17,166	2		114,2151
			2	114,2151
			2	114,2151
30/07/2025	13:59:11,149	250		114,30
			250	114,30
			250	114,30
30/07/2025	13:58:48,266	100		114,2901
			100	114,2901
			100	114,2901
30/07/2025	13:57:32,973	5		114,3099
			5	114,3099
			5	114,3099
30/07/2025	13:55:56,351	21		114,3149
			21	114,3149
			21	114,3149
30/07/2025	13:54:13,034	3		114,2801
			3	114,2801
			3	114,2801
30/07/2025	13:49:55,915	1		114,3399
			1	114,3399
			1	114,3399
30/07/2025	13:48:39,133	349		114,3299
			349	114,3299
			349	114,3299
30/07/2025	13:48:23,376	121		114,3349
			121	114,3349
			121	114,3349
30/07/2025	13:47:58,055	1		114,3299
			1	114,3299
			1	114,3299
30/07/2025	13:47:49,863	121		114,3299
			121	114,3299
			121	114,3299
30/07/2025	13:44:40,661	1		114,2899
			1	114,2899
			1	114,2899
30/07/2025	13:44:03,709	10		114,3099
			10	114,3099
			10	114,3099
30/07/2025	13:42:47,949	90		114,3299
			90	114,3299
			90	114,3299
30/07/2025	13:41:41,303	72		114,3051
			72	114,3051
			72	114,3051
30/07/2025	13:35:02,620	12		114,3099
			12	114,3099
			12	114,3099
30/07/2025	13:33:28,363	9		114,3049
			9	114,3049
			9	114,3049
30/07/2025	13:31:08,384	197		114,2899
			197	114,2899
			197	114,2899
30/07/2025	13:29:53,021	13		114,2501
			13	114,2501
			13	114,2501
30/07/2025	13:29:14,299	80		114,2799
			80	114,2799
			80	114,2799
30/07/2025	13:24:47,801	9		114,2151
			9	114,2151
			9	114,2151
30/07/2025	13:23:28,245	53		114,2449
			53	114,2449
			53	114,2449
30/07/2025	13:12:32,390	197		114,2451
			197	114,2451
			197	114,2451
30/07/2025	13:08:53,861	1		114,2501
			1	114,2501
			1	114,2501
30/07/2025	13:08:43,456	184		114,25
			184	114,25
			184	114,25
30/07/2025	13:07:55,594	14		114,2449
			14	114,2449
			14	114,2449
30/07/2025	13:06:21,759	1		114,2051
			1	114,2051
			1	114,2051
30/07/2025	13:05:18,720	3		114,2051
			3	114,2051
			3	114,2051
30/07/2025	13:02:32,493	7		114,1901
			7	114,1901
			7	114,1901
30/07/2025	13:01:33,704	4		114,1701
			4	114,1701
			4	114,1701
30/07/2025	13:01:24,013	1		114,1701
			1	114,1701
			1	114,1701
30/07/2025	13:00:55,587	175		114,1949
			175	114,1949
			175	114,1949
30/07/2025	12:55:52,519	222		114,1301
			222	114,1301
			222	114,1301
30/07/2025	12:45:14,631	4		114,1899
			4	114,1899
			4	114,1899
30/07/2025	12:41:39,474	82		114,1801
			82	114,1801
			82	114,1801
30/07/2025	12:41:10,548	14		114,2149
			14	114,2149
			14	114,2149
30/07/2025	12:39:56,719	8		114,2249
			8	114,2249
			8	114,2249
30/07/2025	12:38:38,599	5		114,20
			5	114,20
			5	114,20
30/07/2025	12:35:08,373	75		114,1301
			75	114,1301
			75	114,1301
30/07/2025	12:30:24,143	1 500		114,1649
			1 500	114,1649
			1 500	114,1649
30/07/2025	12:25:37,421	1		114,1699
			1	114,1699
			1	114,1699
30/07/2025	12:24:16,727	10		114,1501
			10	114,1501
			10	114,1501
30/07/2025	12:23:31,583	20		114,1351
			20	114,1351
			20	114,1351
30/07/2025	12:22:45,626	80		114,1649
			80	114,1649
			80	114,1649
30/07/2025	12:20:14,392	832		114,1051
			832	114,1051
			832	114,1051
30/07/2025	12:20:04,945	5		114,1001
			5	114,1001
			5	114,1001
30/07/2025	12:18:40,005	2		114,1249
			2	114,1249
			2	114,1249
30/07/2025	12:18:17,139	1		114,1149
			1	114,1149
			1	114,1149
30/07/2025	12:18:07,382	1		114,0901
			1	114,0901
			1	114,0901
30/07/2025	12:16:35,958	4		114,1149
			4	114,1149
			4	114,1149
30/07/2025	12:16:32,688	52		114,1149
			52	114,1149
			52	114,1149
30/07/2025	12:10:13,485	46		114,0999
			46	114,0999
			46	114,0999
30/07/2025	12:08:55,929	2		114,1049
			2	114,1049
			2	114,1049
30/07/2025	12:07:56,452	7		114,0751
			7	114,0751
			7	114,0751
30/07/2025	12:05:21,214	9		114,0699
			9	114,0699
			9	114,0699
30/07/2025	12:03:35,698	6		114,0999
			6	114,0999
			6	114,0999
30/07/2025	12:00:15,498	20		114,1049
			20	114,1049
			20	114,1049
30/07/2025	11:59:50,084	15		114,1001
			15	114,1001
			15	114,1001
30/07/2025	11:57:11,164	21		114,1249
			21	114,1249
			21	114,1249
30/07/2025	11:56:10,074	4		114,0949
			4	114,0949
			4	114,0949
30/07/2025	11:55:07,348	9		114,0451
			9	114,0451
			9	114,0451
30/07/2025	11:54:26,865	4		114,0451
			4	114,0451
			4	114,0451
30/07/2025	11:52:58,094	80		114,0849
			80	114,0849
			80	114,0849
30/07/2025	11:51:48,982	110		114,0451
			110	114,0451
			110	114,0451
30/07/2025	11:50:01,822	5		114,0451
			5	114,0451
			5	114,0451
30/07/2025	11:44:27,753	34		114,0349
			34	114,0349
			34	114,0349
30/07/2025	11:44:26,187	1		114,0349
			1	114,0349
			1	114,0349
30/07/2025	11:42:48,641	900		114,0549
			900	114,0549
			900	114,0549
30/07/2025	11:41:05,378	3		114,0201
			3	114,0201
			3	114,0201
30/07/2025	11:40:32,542	3		114,0001
			3	114,0001
			3	114,0001
30/07/2025	11:38:24,425	8		114,0299
			8	114,0299
			8	114,0299
30/07/2025	11:35:45,248	23		113,9951
			23	113,9951
			23	113,9951
30/07/2025	11:29:36,274	14		114,0301
			14	114,0301
			14	114,0301
30/07/2025	11:27:43,428	18		114,0499
			18	114,0499
			18	114,0499
30/07/2025	11:25:01,472	8		114,0499
			8	114,0499
			8	114,0499
30/07/2025	11:24:49,702	165		114,0301
			165	114,0301
			165	114,0301
30/07/2025	11:22:03,858	5		114,0799
			5	114,0799
			5	114,0799
30/07/2025	11:20:11,896	5		114,0401
			5	114,0401
			5	114,0401
30/07/2025	11:18:25,644	90		114,0501
			90	114,0501
			90	114,0501
30/07/2025	11:13:48,407	13		114,0299
			13	114,0299
			13	114,0299
30/07/2025	11:12:26,375	5		114,0249
			5	114,0249
			5	114,0249
30/07/2025	11:11:30,047	1		114,0199
			1	114,0199
			1	114,0199
30/07/2025	11:10:40,590	9		114,0149
			9	114,0149
			9	114,0149
30/07/2025	11:10:39,653	1		113,9901
			1	113,9901
			1	113,9901
30/07/2025	11:07:30,309	3		113,9851
			3	113,9851
			3	113,9851
30/07/2025	11:07:14,513	9		114,0099
			9	114,0099
			9	114,0099
30/07/2025	11:06:17,796	13		114,0049
			13	114,0049
			13	114,0049
30/07/2025	11:02:44,559	90		113,9949
			90	113,9949
			90	113,9949
30/07/2025	11:01:29,594	9		113,9701
			9	113,9701
			9	113,9701
30/07/2025	10:58:56,948	1		113,9551
			1	113,9551
			1	113,9551
30/07/2025	10:58:27,785	7		113,9649
			7	113,9649
			7	113,9649
30/07/2025	10:55:15,610	71		113,9899
			71	113,9899
			71	113,9899
30/07/2025	10:53:16,706	850		113,9749
			850	113,9749
			850	113,9749
30/07/2025	10:52:20,267	17		113,9401
			17	113,9401
			17	113,9401
30/07/2025	10:45:33,520	5		113,9649
			5	113,9649
			5	113,9649
30/07/2025	10:45:05,140	53		113,9501
			53	113,9501
			53	113,9501
30/07/2025	10:41:59,894	9		113,9599
			9	113,9599
			9	113,9599
30/07/2025	10:38:11,192	36		113,9699
			36	113,9699
			36	113,9699
30/07/2025	10:38:06,065	35		113,9649
			35	113,9649
			35	113,9649
30/07/2025	10:37:56,049	6		113,9699
			6	113,9699
			6	113,9699
30/07/2025	10:36:05,438	11		113,9251
			11	113,9251
			11	113,9251
30/07/2025	10:35:49,224	8		113,9599
			8	113,9599
			8	113,9599
30/07/2025	10:35:21,228	308		113,9749
			308	113,9749
			308	113,9749
30/07/2025	10:25:13,707	5		113,9401
			5	113,9401
			5	113,9401
30/07/2025	10:24:45,110	1		113,9799
			1	113,9799
			1	113,9799
30/07/2025	10:22:51,672	1		113,9999
			1	113,9999
			1	113,9999
30/07/2025	10:19:45,522	9		114,0249
			9	114,0249
			9	114,0249
30/07/2025	10:18:20,735	70		114,0101
			70	114,0101
			70	114,0101
30/07/2025	10:15:09,234	17		114,0149
			17	114,0149
			17	114,0149
30/07/2025	10:11:54,459	5		113,9999
			5	113,9999
			5	113,9999
30/07/2025	10:09:33,175	2		114,0199
			2	114,0199
			2	114,0199
30/07/2025	10:08:08,138	2		114,0449
			2	114,0449
			2	114,0449
30/07/2025	10:06:36,008	45		114,0449
			45	114,0449
			45	114,0449
30/07/2025	10:05:48,750	340		114,0599
			340	114,0599
			340	114,0599
30/07/2025	10:03:03,363	79		114,0599
			79	114,0599
			79	114,0599
30/07/2025	10:01:50,017	87		114,0499
			87	114,0499
			87	114,0499
30/07/2025	09:58:50,119	32		114,0349
			32	114,0349
			32	114,0349
30/07/2025	09:58:42,888	270		114,0249
			270	114,0249
			270	114,0249
30/07/2025	09:58:31,066	10		114,0199
			10	114,0199
			10	114,0199
30/07/2025	09:57:59,920	102		113,9901
			102	113,9901
			102	113,9901
30/07/2025	09:57:14,436	9		114,0199
			9	114,0199
			9	114,0199
30/07/2025	09:57:08,505	10		114,0199
			10	114,0199
			10	114,0199
30/07/2025	09:57:04,530	32		114,0249
			32	114,0249
			32	114,0249
30/07/2025	09:55:44,556	2		114,0349
			2	114,0349
			2	114,0349
30/07/2025	09:48:28,777	36		114,0149
			36	114,0149
			36	114,0149
30/07/2025	09:47:58,317	1		113,9751
			1	113,9751
			1	113,9751
30/07/2025	09:46:04,671	6		113,9651
			6	113,9651
			6	113,9651
30/07/2025	09:45:00,123	4		113,9949
			4	113,9949
			4	113,9949
30/07/2025	09:41:05,020	4		113,9701
			4	113,9701
			4	113,9701
30/07/2025	09:40:37,397	28		113,9451
			28	113,9451
			28	113,9451
30/07/2025	09:38:09,876	1		113,9401
			1	113,9401
			1	113,9401
30/07/2025	09:35:24,151	2		113,8951
			2	113,8951
			2	113,8951
30/07/2025	09:35:18,988	2		113,9249
			2	113,9249
			2	113,9249
30/07/2025	09:33:44,978	2		113,8951
			2	113,8951
			2	113,8951
30/07/2025	09:30:19,225	18		113,9201
			18	113,9201
			18	113,9201
30/07/2025	09:29:14,468	122		113,9449
			122	113,9449
			122	113,9449
30/07/2025	09:28:20,036	4		113,9499
			4	113,9499
			4	113,9499
30/07/2025	09:28:00,397	20		113,9399
			20	113,9399
			20	113,9399
30/07/2025	09:27:56,134	6		113,9399
			6	113,9399
			6	113,9399
30/07/2025	09:27:17,809	2		113,9399
			2	113,9399
			2	113,9399
30/07/2025	09:24:25,506	87		113,9199
			87	113,9199
			87	113,9199
30/07/2025	09:23:36,595	30		113,8801
			30	113,8801
			30	113,8801
30/07/2025	09:20:03,786	45		113,8699
			45	113,8699
			45	113,8699
30/07/2025	09:15:44,442	12		113,8701
			12	113,8701
			12	113,8701
30/07/2025	09:14:37,501	10		113,8899
			10	113,8899
			10	113,8899
30/07/2025	09:13:20,370	10		113,8801
			10	113,8801
			10	113,8801
30/07/2025	09:13:16,639	10		113,8801
			10	113,8801
			10	113,8801
30/07/2025	09:09:47,717	44		113,8899
			44	113,8899
			44	113,8899
30/07/2025	09:07:32,175	22		113,9201
			22	113,9201
			22	113,9201
30/07/2025	09:07:31,757	44		113,9499
			44	113,9499
			44	113,9499
30/07/2025	09:07:02,355	43		113,9499
			25	113,9499
			43	113,9499
			18	113,9499
30/07/2025	09:02:32,295	2		113,9165
			2	113,9165
			2	113,9165
30/07/2025	09:01:00,347	19		113,9486
			8	113,9486
			9	113,9486
			10	113,9486
			11	113,9486
30/07/2025	08:54:53,725	4		113,9176
			4	113,9176
			4	113,9176
30/07/2025	08:52:42,112	200		113,9521
			200	113,9521
			200	113,9521
30/07/2025	08:43:31,801	2		114,092
			2	114,092
			2	114,092
30/07/2025	08:43:27,450	9		114,0846
			9	114,0846
			9	114,0846
30/07/2025	08:38:16,927	87		114,1112
			87	114,1112
			87	114,1112
30/07/2025	08:36:00,459	135		114,0088
			135	114,0088
			135	114,0088
30/07/2025	08:32:06,955	395		114,00
			395	114,00
			395	114,00
30/07/2025	08:30:55,598	35		114,1335
			35	114,1335
			35	114,1335
30/07/2025	08:30:13,776	1		114,1469
			1	114,1469
			1	114,1469
30/07/2025	08:28:21,971	11		114,0448
			11	114,0448
			11	114,0448
30/07/2025	08:27:04,184	10		114,175
			10	114,175
			10	114,175
30/07/2025	08:16:43,962	3		114,0526
			3	114,0526
			3	114,0526
30/07/2025	08:16:09,625	4		114,0591
			4	114,0591
			4	114,0591
30/07/2025	08:13:17,214	35		114,1629
			35	114,1629
			35	114,1629
30/07/2025	08:09:39,417	85		114,2124
			85	114,2124
			85	114,2124
30/07/2025	08:07:22,500	20		114,2356
			20	114,2356
			20	114,2356
30/07/2025	08:07:11,023	1		114,2341
			1	114,2341
			1	114,2341
30/07/2025	08:06:53,541	54		114,2356
			54	114,2356
			54	114,2356
30/07/2025	08:06:07,969	50		114,1163
			50	114,1163
			50	114,1163
30/07/2025	08:05:34,967	39		114,2341
			8	114,2341
			31	114,2341
			39	114,2341
30/07/2025	08:01:25,550	2		114,065
			2	114,065
			2	114,065
30/07/2025	08:01:16,789	10		114,1735
			10	114,1735
			10	114,1735
30/07/2025	08:00:45,457	7		114,1651
			7	114,1651
			7	114,1651
30/07/2025	07:57:29,083	10		114,0537
			10	114,0537
			10	114,0537
30/07/2025	07:53:41,593	3		114,1528
			3	114,1528
			3	114,1528
30/07/2025	07:53:40,557	13		114,028
			13	114,028
			13	114,028
30/07/2025	07:51:43,233	22		114,1449
			22	114,1449
			22	114,1449

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 106,3869 / Vente: 106,4935
Volume: 20 981
+0,89%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/07/2025 @ 18:50:44

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)