Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

3197

2350

95.236

Date	Time	Volume	Order Volume	Price
05/05/2025	14:41:04.144	16		95.236
			16	95.236
			16	95.236
05/05/2025	14:41:01.866	2		95.236
			2	95.236
			2	95.236
05/05/2025	14:40:45.792	1 061		95.244
			1 061	95.244
			1 061	95.244
05/05/2025	14:40:28.070	106		95.246
			106	95.246
			106	95.246
05/05/2025	14:40:22.521	1		95.246
			1	95.246
			1	95.246
05/05/2025	14:39:54.817	2 617		95.20
			2 617	95.20
			2 617	95.20
05/05/2025	14:39:44.490	26		95.214
			26	95.214
			26	95.214
05/05/2025	14:39:42.834	225		95.194
			225	95.194
			225	95.194
05/05/2025	14:39:20.748	53		95.204
			53	95.204
			53	95.204
05/05/2025	14:38:17.496	560		95.196
			560	95.196
			560	95.196
05/05/2025	14:38:10.558	2		95.198
			2	95.198
			2	95.198
05/05/2025	14:38:10.461	1		95.198
			1	95.198
			1	95.198
05/05/2025	14:37:38.336	1		95.202
			1	95.202
			1	95.202
05/05/2025	14:37:18.094	5		95.21
			5	95.21
			5	95.21
05/05/2025	14:37:16.102	202		95.188
			202	95.188
			202	95.188
05/05/2025	14:37:15.888	24		95.20
			5	95.20
			24	95.20
			3	95.20
			5	95.20
			11	95.20
05/05/2025	14:37:04.756	20		95.202
			20	95.202
			20	95.202
05/05/2025	14:36:46.843	50		95.224
			50	95.224
			50	95.224
05/05/2025	14:36:44.360	1		95.228
			1	95.228
			1	95.228
05/05/2025	14:36:44.256	4		95.22
			4	95.22
			4	95.22
05/05/2025	14:36:41.393	100		95.21
			100	95.21
			100	95.21
05/05/2025	14:36:38.897	1		95.21
			1	95.21
			1	95.21
05/05/2025	14:36:29.863	3		95.206
			3	95.206
			3	95.206
05/05/2025	14:36:21.205	100		95.205
			100	95.205
			100	95.205
05/05/2025	14:36:12.308	5		95.206
			5	95.206
			5	95.206
05/05/2025	14:36:12.152	50		95.208
			50	95.208
			50	95.208
05/05/2025	14:36:11.145	84		95.206
			84	95.206
			84	95.206
05/05/2025	14:36:10.853	50		95.208
			50	95.208
			50	95.208
05/05/2025	14:35:55.548	1		95.224
			1	95.224
			1	95.224
05/05/2025	14:35:48.483	15		95.22
			15	95.22
			15	95.22
05/05/2025	14:35:44.116	10		95.206
			10	95.206
			10	95.206
05/05/2025	14:35:14.889	100		95.212
			100	95.212
			100	95.212
05/05/2025	14:34:53.560	53		95.222
			53	95.222
			53	95.222
05/05/2025	14:34:30.586	52		95.236
			52	95.236
			52	95.236
05/05/2025	14:34:17.814	50		95.22
			50	95.22
			50	95.22
05/05/2025	14:34:12.412	14		95.23
			14	95.23
			14	95.23
05/05/2025	14:34:02.940	2		95.216
			2	95.216
			2	95.216
05/05/2025	14:33:50.714	2		95.23
			2	95.23
			2	95.23
05/05/2025	14:33:14.280	4		95.208
			4	95.208
			4	95.208
05/05/2025	14:32:55.346	1		95.236
			1	95.236
			1	95.236
05/05/2025	14:32:42.692	300		95.222
			300	95.222
			300	95.222
05/05/2025	14:32:34.596	40		95.222
			40	95.222
			40	95.222
05/05/2025	14:32:16.121	8		95.23
			8	95.23
			8	95.23
05/05/2025	14:31:19.738	2		95.22
			2	95.22
			2	95.22
05/05/2025	14:31:08.363	10		95.22
			10	95.22
			10	95.22
05/05/2025	14:29:56.441	2		95.208
			2	95.208
			2	95.208
05/05/2025	14:29:29.898	1		95.206
			1	95.206
			1	95.206
05/05/2025	14:29:29.095	1		95.206
			1	95.206
			1	95.206
05/05/2025	14:29:25.172	3		95.206
			3	95.206
			3	95.206
05/05/2025	14:29:14.470	202		95.21
			202	95.21
			202	95.21
05/05/2025	14:29:03.360	4		95.206
			4	95.206
			4	95.206
05/05/2025	14:29:02.810	6		95.21
			6	95.21
			6	95.21
05/05/2025	14:29:02.411	11		95.21
			11	95.21
			11	95.21
05/05/2025	14:28:50.445	1		95.21
			1	95.21
			1	95.21
05/05/2025	14:28:39.284	40		95.21
			40	95.21
			40	95.21
05/05/2025	14:28:34.332	8		95.21
			8	95.21
			8	95.21
05/05/2025	14:28:14.348	5		95.242
			5	95.242
			5	95.242
05/05/2025	14:28:11.577	1		95.236
			1	95.236
			1	95.236
05/05/2025	14:27:43.056	4		95.23
			4	95.23
			4	95.23
05/05/2025	14:27:18.747	15		95.234
			15	95.234
			15	95.234
05/05/2025	14:26:07.852	1		95.216
			1	95.216
			1	95.216
05/05/2025	14:25:19.793	1		95.216
			1	95.216
			1	95.216
05/05/2025	14:24:24.953	1		95.252
			1	95.252
			1	95.252
05/05/2025	14:24:12.321	105		95.266
			105	95.266
			105	95.266
05/05/2025	14:24:10.214	1 000		95.27
			1 000	95.27
			1 000	95.27
05/05/2025	14:24:05.138	41		95.27
			41	95.27
			41	95.27
05/05/2025	14:24:01.946	21		95.27
			21	95.27
			21	95.27
05/05/2025	14:23:54.314	53		95.27
			53	95.27
			53	95.27
05/05/2025	14:22:52.126	5		95.288
			5	95.288
			5	95.288
05/05/2025	14:22:11.368	19		95.28
			19	95.28
			19	95.28
05/05/2025	14:22:08.976	9		95.278
			9	95.278
			9	95.278
05/05/2025	14:21:59.087	12		95.274
			12	95.274
			12	95.274
05/05/2025	14:21:51.684	80		95.29
			80	95.29
			80	95.29
05/05/2025	14:21:26.857	142		95.302
			142	95.302
			142	95.302
05/05/2025	14:21:01.500	85		95.314
			85	95.314
			85	95.314
05/05/2025	14:20:59.317	10		95.302
			10	95.302
			10	95.302
05/05/2025	14:20:46.518	103		95.304
			103	95.304
			103	95.304
05/05/2025	14:20:07.528	185		95.304
			185	95.304
			185	95.304
05/05/2025	14:19:36.241	55		95.29
			55	95.29
			55	95.29
05/05/2025	14:19:16.277	240		95.31
			240	95.31
			240	95.31
05/05/2025	14:18:57.461	1		95.326
			1	95.326
			1	95.326
05/05/2025	14:18:31.290	10		95.328
			10	95.328
			10	95.328
05/05/2025	14:18:17.919	26		95.33
			26	95.33
			26	95.33
05/05/2025	14:16:49.969	5		95.332
			5	95.332
			5	95.332
05/05/2025	14:16:14.511	1 550		95.344
			1 550	95.344
			1 550	95.344
05/05/2025	14:15:50.709	50		95.338
			50	95.338
			50	95.338
05/05/2025	14:15:40.784	15		95.33
			15	95.33
			15	95.33
05/05/2025	14:15:30.164	6		95.34
			6	95.34
			6	95.34
05/05/2025	14:15:03.683	2		95.328
			2	95.328
			2	95.328
05/05/2025	14:14:54.007	3		95.336
			3	95.336
			3	95.336
05/05/2025	14:14:32.619	30		95.34
			30	95.34
			30	95.34
05/05/2025	14:14:26.848	24		95.342
			24	95.342
			24	95.342
05/05/2025	14:13:55.793	31		95.35
			31	95.35
			31	95.35
05/05/2025	14:13:30.690	24		95.316
			24	95.316
			3	95.316
			21	95.316
05/05/2025	14:13:01.851	9		95.318
			9	95.318
			9	95.318
05/05/2025	14:12:56.243	42		95.33
			42	95.33
			42	95.33
05/05/2025	14:12:36.457	10		95.334
			10	95.334
			10	95.334
05/05/2025	14:11:54.610	14		95.34
			14	95.34
			14	95.34
05/05/2025	14:11:45.472	734		95.35
			734	95.35
			734	95.35
05/05/2025	14:11:24.814	45		95.364
			45	95.364
			45	95.364
05/05/2025	14:10:56.830	50		95.35
			50	95.35
			50	95.35
05/05/2025	14:10:20.686	1		95.334
			1	95.334
			1	95.334
05/05/2025	14:09:48.195	4		95.334
			4	95.334
			4	95.334
05/05/2025	14:09:44.030	7		95.326
			7	95.326
			7	95.326
05/05/2025	14:09:28.725	3		95.308
			3	95.308
			3	95.308
05/05/2025	14:09:10.342	2		95.314
			2	95.314
			2	95.314
05/05/2025	14:09:08.630	1		95.314
			1	95.314
			1	95.314
05/05/2025	14:08:59.027	315		95.31
			315	95.31
			315	95.31
05/05/2025	14:08:32.065	52		95.31
			52	95.31
			52	95.31
05/05/2025	14:08:31.180	53		95.302
			53	95.302
			53	95.302
05/05/2025	14:08:29.269	1		95.316
			1	95.316
			1	95.316
05/05/2025	14:07:39.947	37		95.282
			37	95.282
			37	95.282
05/05/2025	14:07:21.155	5		95.284
			5	95.284
			5	95.284
05/05/2025	14:07:13.163	1		95.272
			1	95.272
			1	95.272
05/05/2025	14:06:03.484	7		95.22
			7	95.22
			7	95.22
05/05/2025	14:05:09.132	216		95.232
			216	95.232
			216	95.232
05/05/2025	14:05:02.150	10		95.226
			10	95.226
			10	95.226
05/05/2025	14:05:00.083	12		95.23
			12	95.23
			12	95.23
05/05/2025	14:04:57.454	5		95.224
			5	95.224
			5	95.224
05/05/2025	14:04:43.969	8		95.23
			8	95.23
			8	95.23
05/05/2025	14:04:43.809	9		95.242
			9	95.242
			9	95.242
05/05/2025	14:04:43.179	5		95.246
			5	95.246
			5	95.246
05/05/2025	14:04:42.448	2		95.242
			2	95.242
			2	95.242
05/05/2025	14:04:17.278	1		95.204
			1	95.204
			1	95.204
05/05/2025	14:03:02.864	4		95.232
			4	95.232
			4	95.232
05/05/2025	14:02:40.223	1		95.248
			1	95.248
			1	95.248
05/05/2025	14:02:21.212	1		95.256
			1	95.256
			1	95.256
05/05/2025	14:02:18.298	22		95.26
			22	95.26
			22	95.26
05/05/2025	14:02:16.982	1		95.246
			1	95.246
			1	95.246
05/05/2025	14:02:08.735	3		95.234
			3	95.234
			3	95.234
05/05/2025	14:01:54.593	10		95.256
			10	95.256
			10	95.256
05/05/2025	14:01:35.573	800		95.24
			800	95.24
			800	95.24
05/05/2025	14:01:32.784	6		95.256
			6	95.256
			6	95.256
05/05/2025	14:01:20.457	12		95.276
			12	95.276
			12	95.276
05/05/2025	14:01:07.506	3		95.27
			3	95.27
			3	95.27
05/05/2025	14:00:36.480	3		95.30
			3	95.30
			3	95.30
05/05/2025	14:00:36.388	1		95.286
			1	95.286
			1	95.286
05/05/2025	14:00:10.910	31		95.258
			31	95.258
			31	95.258
05/05/2025	14:00:08.397	1		95.26
			1	95.26
			1	95.26
05/05/2025	13:59:23.944	5		95.27
			5	95.27
			5	95.27
05/05/2025	13:58:29.762	5		95.26
			5	95.26
			5	95.26
05/05/2025	13:58:24.003	7		95.26
			7	95.26
			7	95.26
05/05/2025	13:58:23.814	2		95.25
			2	95.25
			2	95.25
05/05/2025	13:58:04.580	2		95.252
			2	95.252
			2	95.252
05/05/2025	13:57:52.295	1		95.244
			1	95.244
			1	95.244
05/05/2025	13:57:45.134	1		95.234
			1	95.234
			1	95.234
05/05/2025	13:57:28.067	336		95.25
			336	95.25
			336	95.25
05/05/2025	13:56:51.572	21		95.244
			21	95.244
			21	95.244
05/05/2025	13:56:49.385	1		95.244
			1	95.244
			1	95.244
05/05/2025	13:56:42.363	15		95.248
			15	95.248
			15	95.248
05/05/2025	13:55:59.454	326		95.248
			326	95.248
			326	95.248
05/05/2025	13:55:50.663	26		95.254
			26	95.254
			26	95.254
05/05/2025	13:55:31.938	1		95.226
			1	95.226
			1	95.226
05/05/2025	13:55:24.739	110		95.23
			110	95.23
			110	95.23
05/05/2025	13:54:54.131	20		95.234
			20	95.234
			20	95.234
05/05/2025	13:54:53.549	4		95.214
			4	95.214
			4	95.214
05/05/2025	13:54:16.255	10		95.232
			10	95.232
			10	95.232
05/05/2025	13:54:08.114	1		95.254
			1	95.254
			1	95.254
05/05/2025	13:53:56.233	200		95.25
			200	95.25
			200	95.25
05/05/2025	13:53:40.183	4		95.238
			4	95.238
			4	95.238
05/05/2025	13:53:31.434	2		95.23
			2	95.23
			2	95.23
05/05/2025	13:53:19.660	6		95.244
			6	95.244
			6	95.244
05/05/2025	13:53:16.152	70		95.248
			70	95.248
			70	95.248
05/05/2025	13:53:00.243	1		95.266
			1	95.266
			1	95.266
05/05/2025	13:52:53.184	53		95.26
			53	95.26
			53	95.26
05/05/2025	13:52:52.832	7		95.26
			7	95.26
			7	95.26
05/05/2025	13:52:49.784	1		95.26
			1	95.26
			1	95.26
05/05/2025	13:52:35.424	21		95.264
			21	95.264
			21	95.264
05/05/2025	13:51:59.658	3		95.25
			3	95.25
			3	95.25
05/05/2025	13:51:57.491	50		95.25
			50	95.25
			50	95.25
05/05/2025	13:51:38.325	31		95.262
			31	95.262
			31	95.262
05/05/2025	13:50:52.719	3		95.256
			3	95.256
			3	95.256
05/05/2025	13:50:42.535	22		95.234
			22	95.234
			22	95.234
05/05/2025	13:50:34.542	147		95.24
			147	95.24
			147	95.24
05/05/2025	13:50:31.374	4		95.24
			4	95.24
			4	95.24
05/05/2025	13:50:26.856	3		95.242
			3	95.242
			3	95.242
05/05/2025	13:50:20.822	16		95.24
			16	95.24
			16	95.24
05/05/2025	13:50:18.805	3		95.24
			3	95.24
			3	95.24
05/05/2025	13:50:18.505	60		95.228
			60	95.228
			60	95.228
05/05/2025	13:50:09.604	11		95.244
			11	95.244
			11	95.244
05/05/2025	13:49:39.831	1		95.25
			1	95.25
			1	95.25
05/05/2025	13:49:37.239	2		95.252
			2	95.252
			2	95.252
05/05/2025	13:49:28.032	73		95.26
			73	95.26
			73	95.26
05/05/2025	13:48:51.993	3		95.27
			3	95.27
			3	95.27
05/05/2025	13:48:49.158	209		95.27
			209	95.27
			209	95.27
05/05/2025	13:48:14.375	1		95.268
			1	95.268
			1	95.268
05/05/2025	13:47:41.367	15		95.286
			15	95.286
			15	95.286
05/05/2025	13:47:24.085	11		95.28
			11	95.28
			11	95.28
05/05/2025	13:46:59.961	35		95.28
			35	95.28
			35	95.28
05/05/2025	13:46:31.293	15		95.28
			15	95.28
			15	95.28
05/05/2025	13:46:22.149	26		95.272
			26	95.272
			26	95.272
05/05/2025	13:46:09.531	15		95.278
			15	95.278
			15	95.278
05/05/2025	13:46:09.055	117		95.278
			117	95.278
			117	95.278
05/05/2025	13:45:39.639	6		95.256
			6	95.256
			6	95.256
05/05/2025	13:45:36.912	29		95.256
			29	95.256
			29	95.256
05/05/2025	13:45:27.559	1		95.254
			1	95.254
			1	95.254
05/05/2025	13:44:43.093	52		95.25
			52	95.25
			52	95.25
05/05/2025	13:44:07.908	4		95.234
			4	95.234
			4	95.234
05/05/2025	13:43:54.642	25		95.218
			25	95.218
			25	95.218
05/05/2025	13:43:16.134	3		95.212
			3	95.212
			3	95.212
05/05/2025	13:43:12.524	1		95.224
			1	95.224
			1	95.224
05/05/2025	13:42:48.176	147		95.204
			147	95.204
			147	95.204
05/05/2025	13:42:44.311	10		95.216
			10	95.216
			10	95.216
05/05/2025	13:42:43.421	2		95.21
			2	95.21
			2	95.21
05/05/2025	13:42:28.886	200		95.21
			200	95.21
			200	95.21
05/05/2025	13:42:15.270	10		95.224
			10	95.224
			10	95.224
05/05/2025	13:41:45.860	1		95.224
			1	95.224
			1	95.224
05/05/2025	13:41:44.248	3		95.222
			3	95.222
			3	95.222
05/05/2025	13:41:36.551	5		95.226
			5	95.226
			5	95.226
05/05/2025	13:41:15.997	163		95.204
			163	95.204
			163	95.204
05/05/2025	13:40:43.735	7		95.218
			7	95.218
			7	95.218
05/05/2025	13:40:03.435	99		95.226
			99	95.226
			99	95.226
05/05/2025	13:39:56.638	21		95.228
			21	95.228
			21	95.228
05/05/2025	13:39:56.440	1		95.228
			1	95.228
			1	95.228
05/05/2025	13:39:53.533	9		95.216
			9	95.216
			9	95.216
05/05/2025	13:39:40.559	5		95.22
			5	95.22
			5	95.22
05/05/2025	13:39:32.372	4		95.222
			4	95.222
			4	95.222
05/05/2025	13:39:10.206	47		95.222
			47	95.222
			47	95.222
05/05/2025	13:38:50.425	106		95.224
			106	95.224
			106	95.224
05/05/2025	13:38:33.846	4		95.238
			4	95.238
			4	95.238
05/05/2025	13:38:10.662	2		95.228
			2	95.228
			2	95.228
05/05/2025	13:37:51.241	32		95.228
			32	95.228
			32	95.228
05/05/2025	13:37:43.961	2		95.248
			2	95.248
			2	95.248
05/05/2025	13:37:41.695	32		95.246
			32	95.246
			32	95.246
05/05/2025	13:37:25.920	2		95.242
			2	95.242
			2	95.242
05/05/2025	13:37:12.147	15		95.25
			15	95.25
			15	95.25
05/05/2025	13:37:11.714	23		95.26
			23	95.26
			23	95.26
05/05/2025	13:37:04.233	3		95.27
			3	95.27
			3	95.27
05/05/2025	13:36:47.954	10		95.272
			10	95.272
			10	95.272
05/05/2025	13:36:42.384	16		95.272
			16	95.272
			16	95.272
05/05/2025	13:36:41.077	1		95.272
			1	95.272
			1	95.272
05/05/2025	13:36:21.330	102		95.274
			102	95.274
			102	95.274
05/05/2025	13:35:54.166	70		95.27
			70	95.27
			70	95.27
05/05/2025	13:35:31.617	190		95.292
			190	95.292
			190	95.292
05/05/2025	13:35:09.678	15		95.292
			15	95.292
			15	95.292
05/05/2025	13:34:53.268	14		95.298
			14	95.298
			14	95.298
05/05/2025	13:34:17.070	1		95.306
			1	95.306
			1	95.306
05/05/2025	13:34:09.200	3		95.298
			3	95.298
			3	95.298
05/05/2025	13:34:08.270	6		95.302
			6	95.302
			6	95.302
05/05/2025	13:34:06.309	5		95.298
			5	95.298
			5	95.298
05/05/2025	13:34:05.476	2		95.30
			2	95.30
			2	95.30
05/05/2025	13:34:04.285	1		95.302
			1	95.302
			1	95.302
05/05/2025	13:33:59.578	1 000		95.306
			1 000	95.306
			1 000	95.306
05/05/2025	13:33:53.517	3		95.302
			3	95.302
			3	95.302
05/05/2025	13:33:20.058	25		95.31
			25	95.31
			25	95.31
05/05/2025	13:30:55.063	2		95.214
			2	95.214
			2	95.214
05/05/2025	13:30:44.081	22		95.204
			22	95.204
			22	95.204
05/05/2025	13:30:27.876	1		95.21
			1	95.21
			1	95.21
05/05/2025	13:30:25.782	1		95.208
			1	95.208
			1	95.208
05/05/2025	13:30:06.264	51		95.242
			51	95.242
			51	95.242
05/05/2025	13:29:59.791	3		95.246
			3	95.246
			3	95.246
05/05/2025	13:29:45.594	3		95.226
			3	95.226
			3	95.226
05/05/2025	13:29:04.424	3		95.236
			3	95.236
			3	95.236
05/05/2025	13:28:30.530	5		95.222
			5	95.222
			5	95.222
05/05/2025	13:27:05.158	2		95.244
			2	95.244
			2	95.244
05/05/2025	13:27:00.528	3		95.244
			3	95.244
			3	95.244
05/05/2025	13:26:35.764	2		95.232
			2	95.232
			2	95.232
05/05/2025	13:26:29.443	13		95.232
			13	95.232
			13	95.232
05/05/2025	13:26:08.745	10		95.228
			10	95.228
			10	95.228
05/05/2025	13:25:42.886	100		95.212
			100	95.212
			100	95.212
05/05/2025	13:25:38.387	1		95.212
			1	95.212
			1	95.212
05/05/2025	13:25:38.090	3		95.208
			3	95.208
			3	95.208
05/05/2025	13:25:25.509	113		95.208
			113	95.208
			113	95.208
05/05/2025	13:25:11.201	2		95.22
			2	95.22
			2	95.22
05/05/2025	13:25:00.236	1		95.224
			1	95.224
			1	95.224
05/05/2025	13:24:58.123	2		95.224
			2	95.224
			2	95.224
05/05/2025	13:24:18.329	40		95.224
			40	95.224
			40	95.224
05/05/2025	13:23:45.787	10		95.224
			10	95.224
			10	95.224
05/05/2025	13:23:10.797	5		95.236
			5	95.236
			5	95.236
05/05/2025	13:22:26.339	5		95.232
			5	95.232
			5	95.232
05/05/2025	13:22:14.661	85		95.23
			85	95.23
			85	95.23
05/05/2025	13:22:11.845	85		95.23
			85	95.23
			85	95.23
05/05/2025	13:21:58.510	26		95.23
			26	95.23
			26	95.23
05/05/2025	13:21:52.338	3		95.224
			3	95.224
			3	95.224
05/05/2025	13:21:39.658	6		95.23
			6	95.23
			6	95.23
05/05/2025	13:21:38.287	6		95.224
			6	95.224
			6	95.224
05/05/2025	13:21:28.018	43		95.226
			43	95.226
			43	95.226
05/05/2025	13:21:24.767	3		95.224
			3	95.224
			3	95.224
05/05/2025	13:21:17.151	20		95.232
			20	95.232
			20	95.232
05/05/2025	13:20:57.670	7		95.224
			7	95.224
			7	95.224
05/05/2025	13:20:53.814	100		95.24
			100	95.24
			100	95.24
05/05/2025	13:20:52.838	22		95.246
			22	95.246
			22	95.246
05/05/2025	13:20:50.119	1		95.246
			1	95.246
			1	95.246
05/05/2025	13:20:40.453	50		95.232
			50	95.232
			50	95.232
05/05/2025	13:20:25.514	2		95.232
			2	95.232
			2	95.232
05/05/2025	13:20:20.429	1		95.25
			1	95.25
			1	95.25
05/05/2025	13:19:45.491	1		95.234
			1	95.234
			1	95.234
05/05/2025	13:19:43.582	2		95.246
			2	95.246
			2	95.246
05/05/2025	13:18:56.880	2		95.25
			2	95.25
			2	95.25
05/05/2025	13:18:47.281	2		95.262
			2	95.262
			2	95.262
05/05/2025	13:18:18.530	1		95.26
			1	95.26
			1	95.26
05/05/2025	13:18:06.461	8		95.266
			8	95.266
			8	95.266
05/05/2025	13:17:22.105	37		95.258
			37	95.258
			37	95.258
05/05/2025	13:17:08.357	3		95.26
			3	95.26
			3	95.26
05/05/2025	13:16:52.863	26		95.26
			26	95.26
			26	95.26
05/05/2025	13:16:14.797	80		95.28
			80	95.28
			80	95.28
05/05/2025	13:16:06.480	3		95.272
			3	95.272
			3	95.272
05/05/2025	13:15:57.508	2		95.278
			2	95.278
			2	95.278
05/05/2025	13:14:52.851	104		95.278
			104	95.278
			104	95.278
05/05/2025	13:14:21.035	4		95.29
			4	95.29
			4	95.29
05/05/2025	13:14:11.424	10		95.29
			10	95.29
			10	95.29
05/05/2025	13:13:57.045	3		95.288
			3	95.288
			3	95.288
05/05/2025	13:13:28.941	22		95.254
			22	95.254
			22	95.254
05/05/2025	13:12:38.056	71		95.256
			71	95.256
			71	95.256
05/05/2025	13:12:19.897	34		95.254
			34	95.254
			34	95.254
05/05/2025	13:12:11.788	895		95.22
			22	95.22
			713	95.22
			106	95.22
			54	95.22
			895	95.22
05/05/2025	13:09:53.070	1		95.294
			1	95.294
			1	95.294
05/05/2025	13:09:48.742	3		95.278
			3	95.278
			3	95.278
05/05/2025	13:09:47.481	40		95.294
			40	95.294
			40	95.294
05/05/2025	13:09:33.747	3		95.278
			3	95.278
			3	95.278
05/05/2025	13:09:14.320	1		95.29
			1	95.29
			1	95.29
05/05/2025	13:09:08.923	1		95.298
			1	95.298
			1	95.298
05/05/2025	13:09:08.857	10		95.298
			10	95.298
			10	95.298
05/05/2025	13:08:31.138	1		95.302
			1	95.302
			1	95.302
05/05/2025	13:08:29.137	68		95.302
			68	95.302
			68	95.302
05/05/2025	13:08:20.163	350		95.302
			350	95.302
			350	95.302
05/05/2025	13:08:01.876	18		95.302
			18	95.302
			18	95.302
05/05/2025	13:07:38.307	2		95.302
			2	95.302
			2	95.302
05/05/2025	13:07:27.244	1		95.31
			1	95.31
			1	95.31
05/05/2025	13:07:23.984	4		95.31
			4	95.31
			4	95.31
05/05/2025	13:07:18.938	5		95.31
			5	95.31
			5	95.31
05/05/2025	13:07:16.358	2		95.314
			2	95.314
			2	95.314
05/05/2025	13:06:57.066	1 360		95.304
			1 360	95.304
			1 360	95.304
05/05/2025	13:06:52.855	5		95.294
			5	95.294
			5	95.294
05/05/2025	13:06:50.536	73		95.30
			73	95.30
			73	95.30
05/05/2025	13:06:44.249	9		95.304
			9	95.304
			9	95.304
05/05/2025	13:06:38.338	3		95.296
			3	95.296
			3	95.296
05/05/2025	13:05:55.860	6		95.32
			6	95.32
			6	95.32
05/05/2025	13:05:48.621	5		95.30
			5	95.30
			5	95.30
05/05/2025	13:05:34.481	35		95.294
			35	95.294
			35	95.294
05/05/2025	13:04:44.684	1		95.31
			1	95.31
			1	95.31

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: 94.7901 / Ask: 94.8139
Volume: 28 597
-1.15%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 14:41:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice