Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

1617

1488

100.51

Date	Time	Volume	Order Volume	Price
04/07/2025	17:32:46.775	11		100.51
			11	100.51
			11	100.51
04/07/2025	17:31:51.351	8		100.56
			8	100.56
			8	100.56
04/07/2025	17:30:52.528	30		100.526
			30	100.526
			30	100.526
04/07/2025	17:30:30.657	3		100.516
			3	100.516
			3	100.516
04/07/2025	17:30:00.010	50		100.524
			50	100.524
			50	100.524
04/07/2025	17:29:58.554	1		100.524
			1	100.524
			1	100.524
04/07/2025	17:28:07.895	248		100.528
			248	100.528
			248	100.528
04/07/2025	17:28:07.587	2		100.516
			2	100.516
			2	100.516
04/07/2025	17:27:57.705	1		100.528
			1	100.528
			1	100.528
04/07/2025	17:27:00.861	4		100.534
			4	100.534
			4	100.534
04/07/2025	17:26:49.215	298		100.524
			298	100.524
			298	100.524
04/07/2025	17:26:34.864	6		100.512
			6	100.512
			6	100.512
04/07/2025	17:24:33.841	19		100.518
			19	100.518
			19	100.518
04/07/2025	17:23:02.175	1		100.524
			1	100.524
			1	100.524
04/07/2025	17:22:48.901	53		100.524
			53	100.524
			53	100.524
04/07/2025	17:22:38.736	10		100.502
			10	100.502
			10	100.502
04/07/2025	17:20:58.894	107		100.522
			107	100.522
			107	100.522
04/07/2025	17:20:50.349	6		100.522
			6	100.522
			6	100.522
04/07/2025	17:19:55.504	60		100.506
			60	100.506
			60	100.506
04/07/2025	17:18:45.804	1		100.528
			1	100.528
			1	100.528
04/07/2025	17:18:04.470	1		100.522
			1	100.522
			1	100.522
04/07/2025	17:17:39.298	2		100.538
			2	100.538
			2	100.538
04/07/2025	17:16:36.389	11		100.568
			11	100.568
			11	100.568
04/07/2025	17:16:32.325	500		100.568
			500	100.568
			500	100.568
04/07/2025	17:16:29.519	9		100.574
			9	100.574
			9	100.574
04/07/2025	17:16:20.205	1		100.574
			1	100.574
			1	100.574
04/07/2025	17:16:09.128	80		100.574
			80	100.574
			80	100.574
04/07/2025	17:16:00.272	53		100.552
			53	100.552
			53	100.552
04/07/2025	17:15:50.327	3		100.552
			3	100.552
			3	100.552
04/07/2025	17:14:08.483	10		100.578
			10	100.578
			10	100.578
04/07/2025	17:13:46.561	2		100.558
			2	100.558
			2	100.558
04/07/2025	17:12:08.833	180		100.552
			180	100.552
			180	100.552
04/07/2025	17:11:56.467	4		100.552
			4	100.552
			4	100.552
04/07/2025	17:11:05.172	4		100.588
			4	100.588
			4	100.588
04/07/2025	17:10:54.124	5		100.588
			5	100.588
			5	100.588
04/07/2025	17:10:09.812	3		100.582
			3	100.582
			3	100.582
04/07/2025	17:09:58.906	5		100.594
			5	100.594
			5	100.594
04/07/2025	17:09:25.790	1		100.584
			1	100.584
			1	100.584
04/07/2025	17:07:23.752	20		100.60
			20	100.60
			20	100.60
04/07/2025	17:06:08.647	1		100.614
			1	100.614
			1	100.614
04/07/2025	17:05:15.077	10		100.618
			10	100.618
			10	100.618
04/07/2025	17:04:47.020	13		100.614
			13	100.614
			13	100.614
04/07/2025	17:04:45.875	2		100.602
			2	100.602
			2	100.602
04/07/2025	17:03:12.701	3		100.618
			3	100.618
			3	100.618
04/07/2025	17:02:44.156	2		100.618
			2	100.618
			2	100.618
04/07/2025	17:01:55.366	15		100.602
			15	100.602
			15	100.602
04/07/2025	17:01:46.380	200		100.618
			200	100.618
			200	100.618
04/07/2025	17:01:42.197	490		100.618
			490	100.618
			490	100.618
04/07/2025	17:00:58.258	10		100.618
			10	100.618
			10	100.618
04/07/2025	17:00:00.499	1		100.594
			1	100.594
			1	100.594
04/07/2025	16:59:40.232	10		100.582
			10	100.582
			10	100.582
04/07/2025	16:58:51.353	2		100.582
			2	100.582
			2	100.582
04/07/2025	16:58:17.920	1		100.604
			1	100.604
			1	100.604
04/07/2025	16:57:58.083	149		100.608
			149	100.608
			149	100.608
04/07/2025	16:57:15.600	2		100.604
			2	100.604
			2	100.604
04/07/2025	16:56:55.226	200		100.592
			200	100.592
			200	100.592
04/07/2025	16:56:29.832	1		100.592
			1	100.592
			1	100.592
04/07/2025	16:55:52.941	1		100.598
			1	100.598
			1	100.598
04/07/2025	16:55:35.343	29		100.598
			29	100.598
			29	100.598
04/07/2025	16:55:18.156	15		100.586
			15	100.586
			15	100.586
04/07/2025	16:55:04.387	1		100.598
			1	100.598
			1	100.598
04/07/2025	16:54:58.870	198		100.598
			198	100.598
			198	100.598
04/07/2025	16:54:47.266	200		100.598
			200	100.598
			200	100.598
04/07/2025	16:54:41.756	1		100.586
			1	100.586
			1	100.586
04/07/2025	16:53:41.886	30		100.602
			30	100.602
			30	100.602
04/07/2025	16:53:02.494	5		100.618
			5	100.618
			5	100.618
04/07/2025	16:51:33.974	20		100.596
			20	100.596
			20	100.596
04/07/2025	16:50:35.175	1		100.634
			1	100.634
			1	100.634
04/07/2025	16:49:42.624	15		100.634
			15	100.634
			15	100.634
04/07/2025	16:49:42.076	4		100.628
			4	100.628
			4	100.628
04/07/2025	16:48:46.355	12		100.602
			12	100.602
			12	100.602
04/07/2025	16:48:45.137	10		100.618
			10	100.618
			10	100.618
04/07/2025	16:47:41.302	111		100.624
			111	100.624
			111	100.624
04/07/2025	16:47:27.647	201		100.62
			200	100.62
			1	100.62
			201	100.62
04/07/2025	16:47:16.994	4		100.628
			4	100.628
			4	100.628
04/07/2025	16:46:39.150	1		100.622
			1	100.622
			1	100.622
04/07/2025	16:46:37.538	2		100.638
			2	100.638
			2	100.638
04/07/2025	16:45:07.727	1		100.638
			1	100.638
			1	100.638
04/07/2025	16:43:41.900	9		100.624
			9	100.624
			9	100.624
04/07/2025	16:43:05.200	19		100.614
			19	100.614
			19	100.614
04/07/2025	16:43:02.231	1		100.606
			1	100.606
			1	100.606
04/07/2025	16:42:09.679	4		100.606
			4	100.606
			4	100.606
04/07/2025	16:41:55.995	9		100.614
			9	100.614
			9	100.614
04/07/2025	16:41:42.222	5		100.608
			5	100.608
			5	100.608
04/07/2025	16:41:11.255	1		100.614
			1	100.614
			1	100.614
04/07/2025	16:40:35.841	4		100.614
			4	100.614
			4	100.614
04/07/2025	16:40:20.259	1		100.614
			1	100.614
			1	100.614
04/07/2025	16:39:17.912	300		100.624
			300	100.624
			300	100.624
04/07/2025	16:39:14.252	7		100.606
			7	100.606
			7	100.606
04/07/2025	16:37:55.607	1 000		100.608
			1 000	100.608
			1 000	100.608
04/07/2025	16:37:49.199	15		100.606
			15	100.606
			15	100.606
04/07/2025	16:37:35.473	4		100.608
			4	100.608
			4	100.608
04/07/2025	16:36:13.637	21		100.608
			21	100.608
			21	100.608
04/07/2025	16:35:50.803	43		100.586
			43	100.586
			43	100.586
04/07/2025	16:35:50.607	2		100.586
			2	100.586
			2	100.586
04/07/2025	16:35:16.734	9		100.586
			9	100.586
			9	100.586
04/07/2025	16:35:16.546	4		100.608
			4	100.608
			4	100.608
04/07/2025	16:35:00.302	53		100.596
			53	100.596
			53	100.596
04/07/2025	16:34:23.336	2		100.592
			2	100.592
			2	100.592
04/07/2025	16:33:47.565	9		100.608
			9	100.608
			9	100.608
04/07/2025	16:33:32.631	25		100.586
			25	100.586
			25	100.586
04/07/2025	16:33:00.174	1		100.618
			1	100.618
			1	100.618
04/07/2025	16:32:10.977	427		100.596
			427	100.596
			427	100.596
04/07/2025	16:32:07.931	20		100.596
			20	100.596
			20	100.596
04/07/2025	16:31:49.648	5		100.608
			5	100.608
			5	100.608
04/07/2025	16:31:32.935	1		100.604
			1	100.604
			1	100.604
04/07/2025	16:30:31.767	6		100.562
			6	100.562
			6	100.562
04/07/2025	16:30:30.046	1		100.562
			1	100.562
			1	100.562
04/07/2025	16:28:38.353	25		100.538
			25	100.538
			25	100.538
04/07/2025	16:27:51.717	1		100.534
			1	100.534
			1	100.534
04/07/2025	16:27:40.930	2		100.516
			2	100.516
			2	100.516
04/07/2025	16:24:18.485	35		100.524
			35	100.524
			35	100.524
04/07/2025	16:23:41.165	1		100.528
			1	100.528
			1	100.528
04/07/2025	16:23:37.538	50		100.528
			50	100.528
			50	100.528
04/07/2025	16:22:52.759	1		100.518
			1	100.518
			1	100.518
04/07/2025	16:22:46.107	230		100.518
			230	100.518
			230	100.518
04/07/2025	16:22:01.831	1		100.522
			1	100.522
			1	100.522
04/07/2025	16:21:58.911	3		100.522
			3	100.522
			3	100.522
04/07/2025	16:21:51.282	9		100.538
			9	100.538
			9	100.538
04/07/2025	16:21:41.816	3		100.538
			3	100.538
			3	100.538
04/07/2025	16:21:30.988	40		100.544
			40	100.544
			40	100.544
04/07/2025	16:21:21.082	3		100.544
			3	100.544
			3	100.544
04/07/2025	16:21:06.558	1		100.544
			1	100.544
			1	100.544
04/07/2025	16:21:03.021	20		100.538
			20	100.538
			20	100.538
04/07/2025	16:20:47.913	12		100.526
			12	100.526
			12	100.526
04/07/2025	16:20:45.507	3		100.544
			3	100.544
			3	100.544
04/07/2025	16:20:24.748	3		100.526
			3	100.526
			3	100.526
04/07/2025	16:20:00.204	10		100.548
			10	100.548
			10	100.548
04/07/2025	16:19:43.646	40		100.542
			40	100.542
			40	100.542
04/07/2025	16:19:34.036	1		100.558
			1	100.558
			1	100.558
04/07/2025	16:17:59.301	5		100.528
			5	100.528
			5	100.528
04/07/2025	16:17:00.227	10		100.512
			10	100.512
			10	100.512
04/07/2025	16:15:48.145	10		100.528
			10	100.528
			10	100.528
04/07/2025	16:15:23.975	134		100.512
			134	100.512
			134	100.512
04/07/2025	16:15:16.168	22		100.512
			22	100.512
			22	100.512
04/07/2025	16:15:13.480	7		100.524
			7	100.524
			7	100.524
04/07/2025	16:14:19.635	50		100.524
			50	100.524
			50	100.524
04/07/2025	16:14:13.769	10		100.524
			10	100.524
			10	100.524
04/07/2025	16:13:58.099	50		100.508
			50	100.508
			50	100.508
04/07/2025	16:13:52.802	72		100.506
			72	100.506
			72	100.506
04/07/2025	16:13:36.497	201		100.496
			201	100.496
			201	100.496
04/07/2025	16:12:58.976	1		100.508
			1	100.508
			1	100.508
04/07/2025	16:12:35.407	1		100.508
			1	100.508
			1	100.508
04/07/2025	16:12:09.741	3		100.506
			3	100.506
			3	100.506
04/07/2025	16:12:09.441	1		100.524
			1	100.524
			1	100.524
04/07/2025	16:10:35.768	14		100.492
			14	100.492
			14	100.492
04/07/2025	16:09:45.359	19		100.476
			19	100.476
			19	100.476
04/07/2025	16:09:42.691	20		100.498
			20	100.498
			20	100.498
04/07/2025	16:08:53.958	13		100.476
			13	100.476
			13	100.476
04/07/2025	16:08:44.663	5		100.498
			5	100.498
			5	100.498
04/07/2025	16:08:25.498	1		100.498
			1	100.498
			1	100.498
04/07/2025	16:07:12.517	3		100.486
			3	100.486
			3	100.486
04/07/2025	16:04:52.560	300		100.492
			300	100.492
			300	100.492
04/07/2025	16:04:41.687	39		100.50
			39	100.50
			39	100.50
04/07/2025	16:04:08.977	21		100.538
			21	100.538
			21	100.538
04/07/2025	16:03:42.623	2		100.544
			2	100.544
			2	100.544
04/07/2025	16:02:59.890	150		100.534
			150	100.534
			150	100.534
04/07/2025	16:02:54.415	6		100.534
			6	100.534
			6	100.534
04/07/2025	16:02:16.710	19		100.548
			19	100.548
			19	100.548
04/07/2025	16:01:28.522	1		100.542
			1	100.542
			1	100.542
04/07/2025	16:01:20.772	10		100.548
			10	100.548
			10	100.548
04/07/2025	16:00:52.215	70		100.544
			70	100.544
			70	100.544
04/07/2025	16:00:11.499	1		100.564
			1	100.564
			1	100.564
04/07/2025	16:00:03.536	40		100.564
			40	100.564
			40	100.564
04/07/2025	15:58:31.653	1		100.558
			1	100.558
			1	100.558
04/07/2025	15:58:08.400	3		100.552
			3	100.552
			3	100.552
04/07/2025	15:58:06.484	17		100.556
			17	100.556
			17	100.556
04/07/2025	15:58:05.949	1 000		100.574
			1 000	100.574
			1 000	100.574
04/07/2025	15:57:58.231	2		100.574
			2	100.574
			2	100.574
04/07/2025	15:57:29.540	50		100.574
			50	100.574
			50	100.574
04/07/2025	15:57:17.810	100		100.574
			100	100.574
			100	100.574
04/07/2025	15:56:57.365	13		100.584
			13	100.584
			13	100.584
04/07/2025	15:56:27.382	50		100.594
			50	100.594
			50	100.594
04/07/2025	15:55:05.353	10		100.564
			10	100.564
			10	100.564
04/07/2025	15:54:52.811	10		100.564
			10	100.564
			10	100.564
04/07/2025	15:54:51.469	82		100.568
			82	100.568
			82	100.568
04/07/2025	15:54:30.245	5		100.552
			5	100.552
			5	100.552
04/07/2025	15:54:15.253	10		100.568
			10	100.568
			10	100.568
04/07/2025	15:54:03.724	5		100.574
			5	100.574
			5	100.574
04/07/2025	15:53:45.326	2		100.584
			2	100.584
			2	100.584
04/07/2025	15:53:07.487	5		100.566
			5	100.566
			5	100.566
04/07/2025	15:52:04.602	50		100.584
			50	100.584
			50	100.584
04/07/2025	15:47:24.885	3		100.594
			3	100.594
			3	100.594
04/07/2025	15:47:06.139	1 153		100.598
			1 153	100.598
			1 153	100.598
04/07/2025	15:46:35.272	2		100.594
			2	100.594
			2	100.594
04/07/2025	15:46:18.182	3 000		100.588
			3 000	100.588
			3 000	100.588
04/07/2025	15:44:32.069	1		100.588
			1	100.588
			1	100.588
04/07/2025	15:44:21.728	1		100.584
			1	100.584
			1	100.584
04/07/2025	15:44:07.512	3		100.588
			3	100.588
			3	100.588
04/07/2025	15:44:01.448	10		100.576
			10	100.576
			10	100.576
04/07/2025	15:43:09.869	19		100.604
			19	100.604
			19	100.604
04/07/2025	15:42:48.607	4		100.598
			4	100.598
			4	100.598
04/07/2025	15:42:15.855	100		100.604
			100	100.604
			100	100.604
04/07/2025	15:42:09.811	20		100.592
			20	100.592
			20	100.592
04/07/2025	15:41:57.781	45		100.592
			45	100.592
			45	100.592
04/07/2025	15:41:53.063	1		100.586
			1	100.586
			1	100.586
04/07/2025	15:41:24.159	88		100.586
			88	100.586
			88	100.586
04/07/2025	15:41:07.506	50		100.574
			50	100.574
			50	100.574
04/07/2025	15:40:37.993	2		100.50
			2	100.50
			2	100.50
04/07/2025	15:40:08.353	2		100.504
			2	100.504
			2	100.504
04/07/2025	15:39:12.675	155		100.472
			155	100.472
			155	100.472
04/07/2025	15:39:03.285	5		100.494
			5	100.494
			5	100.494
04/07/2025	15:38:54.204	4		100.504
			4	100.504
			4	100.504
04/07/2025	15:38:40.017	1		100.504
			1	100.504
			1	100.504
04/07/2025	15:37:58.569	40		100.50
			30	100.50
			40	100.50
			10	100.50
04/07/2025	15:37:18.301	3		100.502
			3	100.502
			3	100.502
04/07/2025	15:37:03.003	8		100.508
			8	100.508
			8	100.508
04/07/2025	15:36:56.577	1		100.518
			1	100.518
			1	100.518
04/07/2025	15:36:38.152	1		100.518
			1	100.518
			1	100.518
04/07/2025	15:36:11.575	1		100.522
			1	100.522
			1	100.522
04/07/2025	15:36:09.697	21		100.522
			21	100.522
			21	100.522
04/07/2025	15:35:36.699	1		100.544
			1	100.544
			1	100.544
04/07/2025	15:35:00.084	10		100.574
			10	100.574
			10	100.574
04/07/2025	15:33:44.566	20		100.546
			20	100.546
			20	100.546
04/07/2025	15:33:36.504	1		100.564
			1	100.564
			1	100.564
04/07/2025	15:33:34.680	25		100.568
			25	100.568
			25	100.568
04/07/2025	15:33:12.248	45		100.578
			45	100.578
			45	100.578
04/07/2025	15:32:41.374	44		100.578
			44	100.578
			44	100.578
04/07/2025	15:32:37.017	2		100.558
			2	100.558
			2	100.558
04/07/2025	15:32:29.767	1		100.558
			1	100.558
			1	100.558
04/07/2025	15:32:13.784	3		100.536
			3	100.536
			3	100.536
04/07/2025	15:31:55.966	15		100.558
			15	100.558
			15	100.558
04/07/2025	15:31:44.462	1		100.56
			1	100.56
			1	100.56
04/07/2025	15:31:25.409	5		100.568
			5	100.568
			5	100.568
04/07/2025	15:30:58.701	32		100.552
			32	100.552
			32	100.552
04/07/2025	15:30:52.797	74		100.55
			74	100.55
			74	100.55
04/07/2025	15:28:15.241	1		100.534
			1	100.534
			1	100.534
04/07/2025	15:28:15.145	3		100.522
			3	100.522
			3	100.522
04/07/2025	15:28:14.145	2 984		100.534
			2 984	100.534
			2 984	100.534
04/07/2025	15:28:13.838	1		100.522
			1	100.522
			1	100.522
04/07/2025	15:28:13.523	99		100.534
			99	100.534
			99	100.534
04/07/2025	15:28:05.566	150		100.528
			150	100.528
			150	100.528
04/07/2025	15:27:46.539	29		100.528
			29	100.528
			29	100.528
04/07/2025	15:27:42.010	1		100.524
			1	100.524
			1	100.524
04/07/2025	15:27:35.590	5		100.506
			5	100.506
			5	100.506
04/07/2025	15:27:23.194	995		100.528
			995	100.528
			995	100.528
04/07/2025	15:27:12.653	1		100.524
			1	100.524
			1	100.524
04/07/2025	15:26:54.006	995		100.518
			995	100.518
			995	100.518
04/07/2025	15:26:26.439	1		100.506
			1	100.506
			1	100.506
04/07/2025	15:25:58.758	1		100.518
			1	100.518
			1	100.518
04/07/2025	15:25:56.948	995		100.518
			995	100.518
			995	100.518
04/07/2025	15:25:55.504	5		100.518
			5	100.518
			5	100.518
04/07/2025	15:25:24.047	995		100.534
			995	100.534
			995	100.534
04/07/2025	15:24:23.971	21		100.526
			21	100.526
			21	100.526
04/07/2025	15:24:23.185	5		100.538
			5	100.538
			5	100.538
04/07/2025	15:24:21.591	3		100.538
			3	100.538
			3	100.538
04/07/2025	15:23:13.339	5		100.538
			5	100.538
			5	100.538
04/07/2025	15:22:27.905	40		100.538
			40	100.538
			40	100.538
04/07/2025	15:22:24.559	10		100.538
			10	100.538
			10	100.538
04/07/2025	15:20:21.153	110		100.506
			110	100.506
			110	100.506
04/07/2025	15:18:53.805	10		100.528
			10	100.528
			10	100.528
04/07/2025	15:17:45.406	5		100.524
			5	100.524
			5	100.524
04/07/2025	15:17:36.828	8		100.506
			8	100.506
			8	100.506
04/07/2025	15:17:11.352	24		100.524
			4	100.524
			24	100.524
			20	100.524
04/07/2025	15:16:37.196	10		100.524
			10	100.524
			10	100.524
04/07/2025	15:16:27.332	995		100.524
			995	100.524
			995	100.524
04/07/2025	15:15:55.229	995		100.534
			995	100.534
			995	100.534
04/07/2025	15:15:23.224	17		100.516
			17	100.516
			17	100.516
04/07/2025	15:14:54.712	55		100.524
			55	100.524
			55	100.524
04/07/2025	15:14:50.541	5		100.524
			5	100.524
			5	100.524
04/07/2025	15:14:50.000	9		100.524
			9	100.524
			9	100.524
04/07/2025	15:13:20.780	1		100.518
			1	100.518
			1	100.518
04/07/2025	15:11:54.360	300		100.502
			300	100.502
			300	100.502
04/07/2025	15:11:50.290	13		100.514
			13	100.514
			13	100.514
04/07/2025	15:11:48.801	2		100.514
			2	100.514
			2	100.514
04/07/2025	15:10:48.009	179		100.502
			179	100.502
			179	100.502
04/07/2025	15:10:37.538	9		100.518
			9	100.518
			9	100.518
04/07/2025	15:10:34.508	1		100.518
			1	100.518
			1	100.518
04/07/2025	15:09:15.491	3		100.502
			3	100.502
			3	100.502
04/07/2025	15:09:03.008	1		100.508
			1	100.508
			1	100.508
04/07/2025	15:09:02.674	5		100.502
			5	100.502
			5	100.502
04/07/2025	15:09:02.605	12		100.502
			12	100.502
			12	100.502
04/07/2025	15:07:44.136	40		100.522
			40	100.522
			40	100.522
04/07/2025	15:07:14.385	2		100.528
			2	100.528
			2	100.528
04/07/2025	15:06:00.103	93		100.526
			93	100.526
			93	100.526
04/07/2025	15:05:59.567	5		100.534
			5	100.534
			5	100.534
04/07/2025	15:05:07.007	1		100.512
			1	100.512
			1	100.512
04/07/2025	15:04:19.547	150		100.524
			150	100.524
			150	100.524
04/07/2025	15:03:22.136	1		100.524
			1	100.524
			1	100.524
04/07/2025	15:02:59.033	1		100.502
			1	100.502
			1	100.502
04/07/2025	15:02:53.293	10		100.528
			10	100.528
			10	100.528
04/07/2025	15:02:42.569	2		100.512
			2	100.512
			2	100.512
04/07/2025	15:02:17.086	2		100.534
			2	100.534
			2	100.534
04/07/2025	15:01:18.368	22		100.526
			22	100.526
			22	100.526
04/07/2025	14:59:37.555	3		100.516
			3	100.516
			3	100.516
04/07/2025	14:58:34.716	6		100.526
			6	100.526
			6	100.526
04/07/2025	14:58:28.620	10		100.548
			10	100.548
			10	100.548
04/07/2025	14:58:00.287	1		100.548
			1	100.548
			1	100.548
04/07/2025	14:57:37.015	30		100.554
			30	100.554
			30	100.554
04/07/2025	14:57:28.940	4		100.542
			4	100.542
			4	100.542
04/07/2025	14:57:07.268	3		100.554
			3	100.554
			3	100.554
04/07/2025	14:56:53.583	1		100.554
			1	100.554
			1	100.554
04/07/2025	14:56:45.330	1		100.554
			1	100.554
			1	100.554
04/07/2025	14:56:42.407	198		100.554
			198	100.554
			198	100.554
04/07/2025	14:56:13.348	5		100.554
			5	100.554
			5	100.554
04/07/2025	14:55:38.762	20		100.546
			20	100.546
			20	100.546
04/07/2025	14:55:05.256	110		100.532
			110	100.532
			110	100.532
04/07/2025	14:54:59.610	10		100.532
			10	100.532
			10	100.532
04/07/2025	14:53:29.651	17		100.532
			17	100.532
			17	100.532
04/07/2025	14:53:10.328	10		100.526
			10	100.526
			10	100.526
04/07/2025	14:52:29.480	82		100.538
			82	100.538
			82	100.538
04/07/2025	14:50:22.316	1		100.538
			1	100.538
			1	100.538
04/07/2025	14:49:56.425	50		100.538
			50	100.538
			50	100.538
04/07/2025	14:48:57.408	100		100.528
			100	100.528
			100	100.528
04/07/2025	14:48:46.748	1		100.534
			1	100.534
			1	100.534
04/07/2025	14:48:42.142	50		100.532
			50	100.532
			50	100.532
04/07/2025	14:48:26.782	1 000		100.534
			1 000	100.534
			1 000	100.534
04/07/2025	14:48:13.044	2		100.538
			2	100.538
			2	100.538
04/07/2025	14:47:50.083	2		100.532
			2	100.532
			2	100.532
04/07/2025	14:47:23.744	5		100.548
			5	100.548
			5	100.548
04/07/2025	14:45:42.008	25		100.564
			25	100.564
			25	100.564
04/07/2025	14:45:00.072	20		100.542
			20	100.542
			20	100.542
04/07/2025	14:44:38.919	46		100.568
			46	100.568
			46	100.568
04/07/2025	14:44:34.287	1		100.568
			1	100.568
			1	100.568
04/07/2025	14:44:25.649	2		100.564
			2	100.564
			2	100.564
04/07/2025	14:44:08.015	1 000		100.564
			1 000	100.564
			1 000	100.564
04/07/2025	14:42:30.084	1		100.554
			1	100.554
			1	100.554
04/07/2025	14:42:04.120	2		100.542
			2	100.542
			2	100.542
04/07/2025	14:41:57.618	30		100.548
			30	100.548
			30	100.548
04/07/2025	14:41:55.854	29		100.548
			29	100.548
			29	100.548
04/07/2025	14:41:47.419	2		100.542
			2	100.542
			2	100.542
04/07/2025	14:40:53.826	100		100.554
			100	100.554
			80	100.554
			20	100.554
04/07/2025	14:40:44.760	51		100.542
			51	100.542
			51	100.542
04/07/2025	14:40:15.593	9		100.546
			9	100.546
			9	100.546
04/07/2025	14:39:48.034	500		100.542
			500	100.542
			500	100.542
04/07/2025	14:39:32.171	5		100.558
			5	100.558
			5	100.558
04/07/2025	14:39:19.646	13		100.564
			13	100.564
			13	100.564
04/07/2025	14:39:15.781	1		100.546
			1	100.546
			1	100.546
04/07/2025	14:39:14.254	5		100.564
			5	100.564
			5	100.564
04/07/2025	14:37:58.766	10		100.556
			10	100.556
			10	100.556
04/07/2025	14:37:57.195	150		100.574
			150	100.574
			150	100.574
04/07/2025	14:37:23.848	2		100.568
			2	100.568
			2	100.568

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: 101.2594 / Ask: 101.3612
Volume: 15 001
-0.70%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 17:33:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice