Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

2427

2200

104.446

Date	Time	Volume	Order Volume	Price
12/08/2025	21:59:27.807	20		104.446
			19	104.446
			1	104.446
			20	104.446
12/08/2025	21:58:58.348	87		104.50
			17	104.50
			70	104.50
			87	104.50
12/08/2025	21:58:42.182	2		104.50
			2	104.50
			2	104.50
12/08/2025	21:57:01.171	3		104.498
			3	104.498
			3	104.498
12/08/2025	21:56:54.862	10		104.498
			10	104.498
			10	104.498
12/08/2025	21:56:47.409	9		104.498
			9	104.498
			9	104.498
12/08/2025	21:56:45.377	20		104.44
			20	104.44
			20	104.44
12/08/2025	21:56:26.947	29		104.436
			29	104.436
			29	104.436
12/08/2025	21:55:48.313	1		104.498
			1	104.498
			1	104.498
12/08/2025	21:55:38.813	10		104.46
			10	104.46
			10	104.46
12/08/2025	21:54:51.582	4		104.498
			4	104.498
			4	104.498
12/08/2025	21:53:28.249	2		104.424
			2	104.424
			2	104.424
12/08/2025	21:52:52.156	40		104.498
			40	104.498
			40	104.498
12/08/2025	21:52:40.523	9		104.498
			9	104.498
			9	104.498
12/08/2025	21:52:32.532	34		104.434
			34	104.434
			34	104.434
12/08/2025	21:52:08.976	8		104.456
			8	104.456
			8	104.456
12/08/2025	21:51:47.235	19		104.498
			19	104.498
			19	104.498
12/08/2025	21:49:59.375	10		104.398
			10	104.398
			10	104.398
12/08/2025	21:49:52.304	20		104.48
			20	104.48
			20	104.48
12/08/2025	21:48:35.274	4		104.376
			4	104.376
			4	104.376
12/08/2025	21:46:46.185	17		104.372
			17	104.372
			17	104.372
12/08/2025	21:45:52.598	10		104.378
			10	104.378
			10	104.378
12/08/2025	21:45:33.905	5		104.462
			5	104.462
			5	104.462
12/08/2025	21:45:05.898	2		104.368
			2	104.368
			2	104.368
12/08/2025	21:43:48.786	2		104.362
			2	104.362
			2	104.362
12/08/2025	21:43:26.112	5		104.37
			5	104.37
			5	104.37
12/08/2025	21:40:29.864	15		104.498
			15	104.498
			15	104.498
12/08/2025	21:36:59.316	1		104.418
			1	104.418
			1	104.418
12/08/2025	21:36:55.481	30		104.42
			30	104.42
			30	104.42
12/08/2025	21:36:53.075	134		104.498
			134	104.498
			134	104.498
12/08/2025	21:36:44.643	6		104.414
			6	104.414
			6	104.414
12/08/2025	21:30:55.882	11		104.414
			11	104.414
			11	104.414
12/08/2025	21:30:50.806	30		104.414
			30	104.414
			30	104.414
12/08/2025	21:29:52.622	100		104.49
			100	104.49
			100	104.49
12/08/2025	21:29:42.025	3		104.486
			3	104.486
			3	104.486
12/08/2025	21:29:19.381	3		104.492
			3	104.492
			3	104.492
12/08/2025	21:28:02.315	11		104.486
			11	104.486
			11	104.486
12/08/2025	21:26:54.901	18		104.498
			18	104.498
			18	104.498
12/08/2025	21:26:43.711	30		104.498
			30	104.498
			30	104.498
12/08/2025	21:26:28.983	1		104.498
			1	104.498
			1	104.498
12/08/2025	21:25:40.374	16		104.428
			16	104.428
			16	104.428
12/08/2025	21:25:06.725	1		104.498
			1	104.498
			1	104.498
12/08/2025	21:24:39.057	5		104.498
			5	104.498
			5	104.498
12/08/2025	21:23:21.542	180		104.498
			180	104.498
			180	104.498
12/08/2025	21:22:26.919	2		104.452
			2	104.452
			2	104.452
12/08/2025	21:22:20.492	21		104.498
			21	104.498
			21	104.498
12/08/2025	21:20:37.015	5		104.498
			5	104.498
			5	104.498
12/08/2025	21:19:12.637	10		104.498
			10	104.498
			10	104.498
12/08/2025	21:18:59.120	70		104.498
			70	104.498
			70	104.498
12/08/2025	21:17:42.250	10		104.436
			10	104.436
			4	104.436
			5	104.436
			1	104.436
12/08/2025	21:14:52.279	3		104.498
			3	104.498
			3	104.498
12/08/2025	21:13:43.994	5		104.489
			5	104.489
			5	104.489
12/08/2025	21:10:07.879	1		104.45
			1	104.45
			1	104.45
12/08/2025	21:08:34.074	20		104.452
			20	104.452
			20	104.452
12/08/2025	21:05:46.564	47		104.498
			47	104.498
			47	104.498
12/08/2025	21:05:21.961	16		104.498
			16	104.498
			16	104.498
12/08/2025	21:05:00.575	12		104.484
			12	104.484
			12	104.484
12/08/2025	21:04:58.303	40		104.484
			40	104.484
			40	104.484
12/08/2025	21:02:29.944	6		104.422
			1	104.422
			6	104.422
			5	104.422
12/08/2025	21:01:33.096	25		104.49
			25	104.49
			25	104.49
12/08/2025	21:00:30.955	47		104.476
			47	104.476
			47	104.476
12/08/2025	20:59:11.965	3		104.486
			3	104.486
			3	104.486
12/08/2025	20:58:30.401	2		104.406
			2	104.406
			2	104.406
12/08/2025	20:57:25.032	5		104.49
			5	104.49
			5	104.49
12/08/2025	20:57:06.481	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:56:51.515	4		104.498
			4	104.498
			4	104.498
12/08/2025	20:56:05.853	4		104.426
			4	104.426
			4	104.426
12/08/2025	20:55:21.389	22		104.498
			17	104.498
			22	104.498
			5	104.498
12/08/2025	20:55:18.904	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:55:15.027	20		104.426
			20	104.426
			20	104.426
12/08/2025	20:54:57.141	1		104.424
			1	104.424
			1	104.424
12/08/2025	20:54:01.804	30		104.498
			30	104.498
			30	104.498
12/08/2025	20:52:55.458	24		104.428
			24	104.428
			24	104.428
12/08/2025	20:52:43.134	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:51:57.314	7		104.436
			7	104.436
			7	104.436
12/08/2025	20:51:31.020	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:51:08.331	15		104.43
			15	104.43
			15	104.43
12/08/2025	20:50:48.036	4		104.434
			4	104.434
			4	104.434
12/08/2025	20:50:20.243	37		104.432
			37	104.432
			37	104.432
12/08/2025	20:50:02.661	2		104.498
			2	104.498
			2	104.498
12/08/2025	20:49:47.777	1		104.438
			1	104.438
			1	104.438
12/08/2025	20:49:35.921	6		104.44
			6	104.44
			6	104.44
12/08/2025	20:48:53.097	15		104.43
			15	104.43
			15	104.43
12/08/2025	20:48:39.714	8		104.42
			8	104.42
			8	104.42
12/08/2025	20:47:24.848	4		104.42
			4	104.42
			4	104.42
12/08/2025	20:47:17.116	20		104.41
			20	104.41
			10	104.41
			10	104.41
12/08/2025	20:47:16.318	250		104.412
			250	104.412
			250	104.412
12/08/2025	20:46:22.169	4		104.498
			4	104.498
			4	104.498
12/08/2025	20:45:39.776	72		104.45
			72	104.45
			72	104.45
12/08/2025	20:44:06.348	6		104.498
			6	104.498
			6	104.498
12/08/2025	20:42:49.344	9		104.498
			9	104.498
			9	104.498
12/08/2025	20:42:24.545	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:41:49.939	1		104.434
			1	104.434
			1	104.434
12/08/2025	20:40:47.905	5		104.426
			5	104.426
			5	104.426
12/08/2025	20:40:22.805	5		104.424
			5	104.424
			5	104.424
12/08/2025	20:38:43.524	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:38:37.256	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:38:21.587	13		104.498
			13	104.498
			13	104.498
12/08/2025	20:37:10.616	807		104.498
			807	104.498
			807	104.498
12/08/2025	20:36:30.977	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:35:50.447	18		104.498
			18	104.498
			18	104.498
12/08/2025	20:35:44.109	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:35:40.573	2		104.444
			2	104.444
			2	104.444
12/08/2025	20:34:01.596	5		104.498
			5	104.498
			5	104.498
12/08/2025	20:33:45.800	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:33:36.332	2		104.498
			2	104.498
			2	104.498
12/08/2025	20:33:10.604	29		104.418
			29	104.418
			29	104.418
12/08/2025	20:32:19.082	3		104.426
			3	104.426
			3	104.426
12/08/2025	20:32:17.215	25		104.498
			25	104.498
			25	104.498
12/08/2025	20:32:14.906	7		104.498
			7	104.498
			7	104.498
12/08/2025	20:32:09.724	10		104.498
			10	104.498
			10	104.498
12/08/2025	20:31:56.961	240		104.498
			240	104.498
			240	104.498
12/08/2025	20:30:00.902	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:29:57.502	7		104.498
			7	104.498
			7	104.498
12/08/2025	20:29:55.526	243		104.454
			243	104.454
			243	104.454
12/08/2025	20:29:16.118	15		104.454
			15	104.454
			15	104.454
12/08/2025	20:29:12.942	95		104.498
			95	104.498
			95	104.498
12/08/2025	20:28:51.166	1		104.498
			1	104.498
			1	104.498
12/08/2025	20:27:25.964	2		104.498
			2	104.498
			2	104.498
12/08/2025	20:26:14.674	23		104.498
			23	104.498
			23	104.498
12/08/2025	20:26:13.417	40		104.426
			40	104.426
			40	104.426
12/08/2025	20:22:29.619	7		104.50
			7	104.50
			7	104.50
12/08/2025	20:22:14.861	31		104.462
			31	104.462
			31	104.462
12/08/2025	20:21:56.625	70		104.46
			70	104.46
			70	104.46
12/08/2025	20:21:53.082	3		104.46
			3	104.46
			3	104.46
12/08/2025	20:21:47.587	1		104.50
			1	104.50
			1	104.50
12/08/2025	20:21:18.725	20		104.478
			20	104.478
			20	104.478
12/08/2025	20:21:17.596	1		104.50
			1	104.50
			1	104.50
12/08/2025	20:20:58.158	29		104.50
			1	104.50
			28	104.50
			29	104.50
12/08/2025	20:20:40.263	1		104.488
			1	104.488
			1	104.488
12/08/2025	20:20:34.932	4		104.50
			3	104.50
			4	104.50
			1	104.50
12/08/2025	20:20:08.620	837		104.45
			837	104.45
			837	104.45
12/08/2025	20:20:08.413	1 000		104.45
			1 000	104.45
			1 000	104.45
12/08/2025	20:20:06.664	1 000		104.45
			1 000	104.45
			1	104.45
			998	104.45
			1	104.45
12/08/2025	20:19:20.980	1 000		104.45
			1 000	104.45
			1 000	104.45
12/08/2025	20:19:02.255	3		104.45
			3	104.45
			3	104.45
12/08/2025	20:18:27.338	47		104.45
			47	104.45
			47	104.45
12/08/2025	20:17:26.172	1		104.45
			1	104.45
			1	104.45
12/08/2025	20:16:58.046	1 913		104.418
			1 913	104.418
			1 913	104.418
12/08/2025	20:16:46.490	15		104.42
			15	104.42
			15	104.42
12/08/2025	20:16:28.542	1		104.45
			1	104.45
			1	104.45
12/08/2025	20:16:12.213	50		104.45
			50	104.45
			50	104.45
12/08/2025	20:16:00.175	9		104.45
			9	104.45
			9	104.45
12/08/2025	20:15:21.151	11		104.426
			11	104.426
			11	104.426
12/08/2025	20:14:51.179	4		104.45
			4	104.45
			4	104.45
12/08/2025	20:14:43.447	20		104.45
			20	104.45
			20	104.45
12/08/2025	20:14:38.308	15		104.428
			15	104.428
			15	104.428
12/08/2025	20:14:16.587	2		104.45
			2	104.45
			2	104.45
12/08/2025	20:14:05.431	3		104.418
			3	104.418
			3	104.418
12/08/2025	20:13:57.073	98		104.412
			98	104.412
			98	104.412
12/08/2025	20:13:45.412	40		104.416
			40	104.416
			40	104.416
12/08/2025	20:12:53.964	19		104.448
			19	104.448
			19	104.448
12/08/2025	20:12:29.871	1		104.448
			1	104.448
			1	104.448
12/08/2025	20:09:30.461	5		104.384
			5	104.384
			5	104.384
12/08/2025	20:09:21.147	60		104.448
			60	104.448
			60	104.448
12/08/2025	20:08:34.189	10		104.44
			10	104.44
			10	104.44
12/08/2025	20:07:00.599	1		104.358
			1	104.358
			1	104.358
12/08/2025	20:05:20.613	52		104.358
			52	104.358
			52	104.358
12/08/2025	20:05:16.331	20		104.44
			20	104.44
			20	104.44
12/08/2025	20:02:51.114	2		104.402
			2	104.402
			2	104.402
12/08/2025	20:02:50.731	4		104.448
			4	104.448
			4	104.448
12/08/2025	20:02:46.361	18		104.448
			18	104.448
			18	104.448
12/08/2025	20:02:25.312	16		104.45
			16	104.45
			16	104.45
12/08/2025	20:02:15.381	134		104.448
			134	104.448
			134	104.448
12/08/2025	20:02:04.694	4		104.40
			4	104.40
			4	104.40
12/08/2025	20:01:42.619	1 000		104.45
			1 000	104.45
			1 000	104.45
12/08/2025	20:01:11.364	3		104.45
			3	104.45
			3	104.45
12/08/2025	20:01:08.281	9		104.45
			9	104.45
			9	104.45
12/08/2025	20:00:35.579	300		104.416
			300	104.416
			300	104.416
12/08/2025	20:00:03.279	48		104.492
			48	104.492
			48	104.492
12/08/2025	19:59:24.935	2		104.472
			2	104.472
			2	104.472
12/08/2025	19:58:47.738	4		104.388
			4	104.388
			4	104.388
12/08/2025	19:57:43.894	1		104.378
			1	104.378
			1	104.378
12/08/2025	19:57:13.414	1		104.39
			1	104.39
			1	104.39
12/08/2025	19:56:00.895	25		104.46
			25	104.46
			25	104.46
12/08/2025	19:55:13.457	38		104.45
			18	104.45
			20	104.45
			38	104.45
12/08/2025	19:54:55.460	2		104.456
			2	104.456
			2	104.456
12/08/2025	19:54:12.577	1		104.458
			1	104.458
			1	104.458
12/08/2025	19:53:33.312	1		104.376
			1	104.376
			1	104.376
12/08/2025	19:53:18.826	1		104.46
			1	104.46
			1	104.46
12/08/2025	19:51:48.374	3		104.442
			3	104.442
			3	104.442
12/08/2025	19:50:37.962	3		104.358
			3	104.358
			3	104.358
12/08/2025	19:50:26.340	16		104.434
			16	104.434
			16	104.434
12/08/2025	19:49:19.335	4		104.338
			4	104.338
			4	104.338
12/08/2025	19:48:19.025	25		104.338
			5	104.338
			25	104.338
			20	104.338
12/08/2025	19:48:10.537	1		104.414
			1	104.414
			1	104.414
12/08/2025	19:47:11.123	10		104.428
			10	104.428
			10	104.428
12/08/2025	19:47:02.746	4		104.426
			4	104.426
			4	104.426
12/08/2025	19:46:34.182	1		104.32
			1	104.32
			1	104.32
12/08/2025	19:45:41.484	3		104.392
			3	104.392
			3	104.392
12/08/2025	19:43:54.859	1		104.406
			1	104.406
			1	104.406
12/08/2025	19:43:43.396	1		104.33
			1	104.33
			1	104.33
12/08/2025	19:43:34.319	297		104.42
			297	104.42
			297	104.42
12/08/2025	19:42:59.599	3		104.34
			3	104.34
			3	104.34
12/08/2025	19:42:31.858	1		104.422
			1	104.422
			1	104.422
12/08/2025	19:40:52.121	10		104.40
			10	104.40
			10	104.40
12/08/2025	19:39:50.767	124		104.41
			20	104.41
			124	104.41
			104	104.41
12/08/2025	19:39:15.843	2		104.406
			2	104.406
			2	104.406
12/08/2025	19:38:14.503	2		104.442
			2	104.442
			2	104.442
12/08/2025	19:37:14.691	6		104.434
			6	104.434
			6	104.434
12/08/2025	19:36:50.523	3		104.424
			3	104.424
			3	104.424
12/08/2025	19:36:07.920	6		104.438
			6	104.438
			6	104.438
12/08/2025	19:35:43.814	4		104.348
			4	104.348
			4	104.348
12/08/2025	19:35:02.262	14		104.344
			14	104.344
			14	104.344
12/08/2025	19:34:58.822	10		104.36
			10	104.36
			10	104.36
12/08/2025	19:34:42.953	1		104.428
			1	104.428
			1	104.428
12/08/2025	19:34:25.637	5		104.34
			5	104.34
			5	104.34
12/08/2025	19:34:23.145	1		104.424
			1	104.424
			1	104.424
12/08/2025	19:33:37.473	1		104.30
			1	104.30
			1	104.30
12/08/2025	19:30:49.232	28		104.342
			28	104.342
			28	104.342
12/08/2025	19:30:36.362	1		104.344
			1	104.344
			1	104.344
12/08/2025	19:29:55.814	145		104.274
			145	104.274
			145	104.274
12/08/2025	19:29:27.697	20		104.366
			20	104.366
			20	104.366
12/08/2025	19:28:32.951	4		104.372
			4	104.372
			4	104.372
12/08/2025	19:28:18.624	4		104.294
			4	104.294
			4	104.294
12/08/2025	19:28:05.115	1		104.37
			1	104.37
			1	104.37
12/08/2025	19:28:02.319	8		104.372
			8	104.372
			8	104.372
12/08/2025	19:27:59.107	1		104.37
			1	104.37
			1	104.37
12/08/2025	19:27:50.719	46		104.376
			46	104.376
			46	104.376
12/08/2025	19:27:47.267	140		104.29
			140	104.29
			140	104.29
12/08/2025	19:25:59.943	5		104.394
			5	104.394
			5	104.394
12/08/2025	19:25:35.080	20		104.402
			20	104.402
			20	104.402
12/08/2025	19:25:07.847	10		104.31
			10	104.31
			10	104.31
12/08/2025	19:24:38.582	3		104.40
			3	104.40
			3	104.40
12/08/2025	19:23:24.788	1		104.44
			1	104.44
			1	104.44
12/08/2025	19:22:08.450	150		104.382
			150	104.382
			150	104.382
12/08/2025	19:21:55.650	1		104.378
			1	104.378
			1	104.378
12/08/2025	19:20:37.444	4		104.384
			4	104.384
			4	104.384
12/08/2025	19:20:06.123	28		104.40
			28	104.40
			28	104.40
12/08/2025	19:19:21.147	4		104.316
			4	104.316
			4	104.316
12/08/2025	19:18:58.660	1		104.396
			1	104.396
			1	104.396
12/08/2025	19:17:38.524	3		104.306
			3	104.306
			3	104.306
12/08/2025	19:16:51.127	1		104.314
			1	104.314
			1	104.314
12/08/2025	19:16:38.985	20		104.402
			20	104.402
			20	104.402
12/08/2025	19:16:29.279	1		104.398
			1	104.398
			1	104.398
12/08/2025	19:15:27.141	22		104.336
			22	104.336
			2	104.336
			20	104.336
12/08/2025	19:15:26.480	1		104.42
			1	104.42
			1	104.42
12/08/2025	19:13:32.817	15		104.426
			15	104.426
			15	104.426
12/08/2025	19:12:52.405	1		104.434
			1	104.434
			1	104.434
12/08/2025	19:12:11.845	5		104.34
			5	104.34
			5	104.34
12/08/2025	19:11:49.006	4		104.338
			4	104.338
			4	104.338
12/08/2025	19:11:42.768	1		104.424
			1	104.424
			1	104.424
12/08/2025	19:11:29.637	1		104.418
			1	104.418
			1	104.418
12/08/2025	19:11:25.873	1		104.416
			1	104.416
			1	104.416
12/08/2025	19:11:14.410	3		104.332
			3	104.332
			3	104.332
12/08/2025	19:10:18.647	1		104.406
			1	104.406
			1	104.406
12/08/2025	19:09:47.367	1		104.404
			1	104.404
			1	104.404
12/08/2025	19:09:20.804	3		104.316
			3	104.316
			3	104.316
12/08/2025	19:09:12.659	1		104.41
			1	104.41
			1	104.41
12/08/2025	19:09:00.188	2		104.396
			2	104.396
			2	104.396
12/08/2025	19:08:24.833	22		104.31
			22	104.31
			22	104.31
12/08/2025	19:08:23.450	9		104.394
			9	104.394
			9	104.394
12/08/2025	19:08:21.249	20		104.38
			20	104.38
			20	104.38
12/08/2025	19:07:48.944	47		104.416
			47	104.416
			47	104.416
12/08/2025	19:06:59.611	4		104.444
			4	104.444
			4	104.444
12/08/2025	19:06:13.881	10		104.348
			10	104.348
			10	104.348
12/08/2025	19:05:32.177	7		104.366
			7	104.366
			7	104.366
12/08/2025	19:04:57.876	1		104.426
			1	104.426
			1	104.426
12/08/2025	19:04:40.976	7		104.344
			7	104.344
			7	104.344
12/08/2025	19:04:21.647	50		104.424
			50	104.424
			50	104.424
12/08/2025	19:04:04.506	47		104.428
			27	104.428
			47	104.428
			20	104.428
12/08/2025	19:03:53.137	10		104.442
			10	104.442
			10	104.442
12/08/2025	19:02:04.031	20		104.346
			20	104.346
			20	104.346
12/08/2025	19:01:58.156	2		104.438
			2	104.438
			2	104.438
12/08/2025	19:01:27.634	50		104.336
			50	104.336
			50	104.336
12/08/2025	19:00:17.234	77		104.328
			77	104.328
			77	104.328
12/08/2025	18:59:45.637	10		104.376
			10	104.376
			10	104.376
12/08/2025	18:59:36.903	15		104.30
			15	104.30
			15	104.30
12/08/2025	18:59:32.678	2		104.338
			2	104.338
			2	104.338
12/08/2025	18:59:05.968	9		104.374
			9	104.374
			9	104.374
12/08/2025	18:58:26.054	5		104.292
			5	104.292
			5	104.292
12/08/2025	18:58:08.836	1		104.384
			1	104.384
			1	104.384
12/08/2025	18:58:00.383	10		104.38
			10	104.38
			10	104.38
12/08/2025	18:57:37.387	1		104.388
			1	104.388
			1	104.388
12/08/2025	18:57:28.588	1		104.392
			1	104.392
			1	104.392
12/08/2025	18:57:02.916	4		104.296
			4	104.296
			4	104.296
12/08/2025	18:56:48.340	150		104.302
			150	104.302
			102	104.302
			48	104.302
12/08/2025	18:55:57.132	6		104.326
			6	104.326
			6	104.326
12/08/2025	18:55:17.829	1		104.298
			1	104.298
			1	104.298
12/08/2025	18:54:46.754	3		104.38
			3	104.38
			3	104.38
12/08/2025	18:54:35.673	5		104.28
			5	104.28
			5	104.28
12/08/2025	18:53:37.397	5		104.28
			5	104.28
			5	104.28
12/08/2025	18:52:55.337	1		104.272
			1	104.272
			1	104.272
12/08/2025	18:52:41.933	2		104.358
			2	104.358
			2	104.358
12/08/2025	18:52:35.924	6		104.274
			6	104.274
			6	104.274
12/08/2025	18:52:26.362	40		104.364
			40	104.364
			20	104.364
			20	104.364
12/08/2025	18:51:53.942	10		104.36
			10	104.36
			10	104.36
12/08/2025	18:51:10.888	3		104.276
			3	104.276
			3	104.276
12/08/2025	18:50:45.340	5		104.364
			5	104.364
			5	104.364
12/08/2025	18:50:36.893	28		104.272
			8	104.272
			28	104.272
			20	104.272
12/08/2025	18:50:02.624	90		104.358
			90	104.358
			90	104.358
12/08/2025	18:49:41.976	10		104.272
			10	104.272
			10	104.272
12/08/2025	18:48:36.488	5		104.386
			5	104.386
			5	104.386
12/08/2025	18:48:17.441	560		104.392
			560	104.392
			560	104.392
12/08/2025	18:47:42.074	33		104.403
			33	104.403
			33	104.403
12/08/2025	18:47:28.256	4		104.40
			4	104.40
			4	104.40
12/08/2025	18:46:56.939	1		104.334
			1	104.334
			1	104.334
12/08/2025	18:45:36.975	5		104.302
			5	104.302
			5	104.302
12/08/2025	18:45:28.964	1		104.384
			1	104.384
			1	104.384
12/08/2025	18:44:56.977	48		104.368
			28	104.368
			48	104.368
			20	104.368
12/08/2025	18:44:54.005	10		104.284
			10	104.284
			10	104.284
12/08/2025	18:44:29.627	1		104.364
			1	104.364
			1	104.364
12/08/2025	18:44:16.637	1		104.36
			1	104.36
			1	104.36
12/08/2025	18:43:58.949	47		104.358
			47	104.358
			47	104.358
12/08/2025	18:42:45.708	2		104.336
			2	104.336
			2	104.336
12/08/2025	18:42:37.462	2		104.252
			2	104.252
			2	104.252
12/08/2025	18:42:21.379	10		104.328
			10	104.328
			10	104.328
12/08/2025	18:41:12.918	27		104.228
			7	104.228
			27	104.228
			20	104.228
12/08/2025	18:40:38.323	22		104.308
			22	104.308
			22	104.308
12/08/2025	18:40:20.562	20		104.308
			20	104.308
			20	104.308
12/08/2025	18:40:07.059	19		104.308
			19	104.308
			19	104.308
12/08/2025	18:38:45.025	2		104.264
			2	104.264
			2	104.264
12/08/2025	18:38:25.616	100		104.356
			20	104.356
			80	104.356
			100	104.356
12/08/2025	18:38:08.507	1		104.28
			1	104.28
			1	104.28
12/08/2025	18:37:59.356	7		104.286
			7	104.286
			7	104.286
12/08/2025	18:37:56.092	10		104.29
			10	104.29
			10	104.29
12/08/2025	18:37:45.269	1		104.362
			1	104.362
			1	104.362
12/08/2025	18:37:11.356	4		104.274
			4	104.274
			4	104.274
12/08/2025	18:36:56.605	300		104.264
			300	104.264
			300	104.264
12/08/2025	18:36:08.883	1		104.36
			1	104.36
			1	104.36
12/08/2025	18:33:50.940	4		104.264
			4	104.264
			4	104.264
12/08/2025	18:33:50.859	2		104.348
			2	104.348
			2	104.348
12/08/2025	18:32:08.183	8		104.374
			8	104.374
			8	104.374
12/08/2025	18:31:32.810	1		104.364
			1	104.364
			1	104.364
12/08/2025	18:30:49.341	3		104.27
			3	104.27
			3	104.27
12/08/2025	18:30:34.242	1		104.344
			1	104.344
			1	104.344

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: 105.5639 / Ask: 105.6817
Volume: 20 088
+0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice