Tradegate Exchange

iShsIII-C.MSCI Eu.U.E.EUR Acc

252

235

87.41

Date	Time	Volume	Order Volume	Price
16/09/2025	16:00:53.603	3		87.41
			3	87.41
			3	87.41
16/09/2025	16:00:05.597	51		87.46
			51	87.46
			51	87.46
16/09/2025	15:55:58.990	19		87.41
			19	87.41
			19	87.41
16/09/2025	15:49:33.165	1		87.49
			1	87.49
			1	87.49
16/09/2025	15:49:16.068	12		87.50
			12	87.50
			12	87.50
16/09/2025	15:46:17.010	1		87.52
			1	87.52
			1	87.52
16/09/2025	15:41:10.957	20		87.50
			20	87.50
			20	87.50
16/09/2025	15:37:48.566	5		87.57
			5	87.57
			5	87.57
16/09/2025	15:36:10.609	1		87.57
			1	87.57
			1	87.57
16/09/2025	15:31:03.270	100		87.61
			100	87.61
			100	87.61
16/09/2025	15:31:00.843	4		87.62
			4	87.62
			4	87.62
16/09/2025	15:30:14.743	1		87.63
			1	87.63
			1	87.63
16/09/2025	15:25:02.266	1		87.67
			1	87.67
			1	87.67
16/09/2025	15:20:59.326	1		87.71
			1	87.71
			1	87.71
16/09/2025	15:14:48.020	3		87.74
			3	87.74
			3	87.74
16/09/2025	15:13:31.232	2		87.71
			2	87.71
			2	87.71
16/09/2025	15:11:03.366	5		87.72
			5	87.72
			5	87.72
16/09/2025	15:01:38.403	5		87.76
			5	87.76
			5	87.76
16/09/2025	14:59:47.581	10		87.72
			10	87.72
			10	87.72
16/09/2025	14:56:19.499	1		87.82
			1	87.82
			1	87.82
16/09/2025	14:51:03.602	5		87.82
			5	87.82
			5	87.82
16/09/2025	14:49:12.372	5		87.84
			5	87.84
			5	87.84
16/09/2025	14:46:46.475	5		87.85
			5	87.85
			5	87.85
16/09/2025	14:45:53.335	3		87.87
			3	87.87
			3	87.87
16/09/2025	14:40:39.443	5		87.85
			5	87.85
			5	87.85
16/09/2025	14:40:24.432	1		87.86
			1	87.86
			1	87.86
16/09/2025	14:39:53.473	5		87.87
			5	87.87
			5	87.87
16/09/2025	14:28:14.882	45		87.90
			45	87.90
			45	87.90
16/09/2025	14:28:03.583	34		87.89
			10	87.89
			24	87.89
			34	87.89
16/09/2025	14:26:19.327	55		87.87
			55	87.87
			55	87.87
16/09/2025	14:21:59.603	1		87.88
			1	87.88
			1	87.88
16/09/2025	14:16:32.888	560		87.86
			560	87.86
			560	87.86
16/09/2025	14:05:11.763	5		87.85
			5	87.85
			5	87.85
16/09/2025	14:03:09.460	230		87.86
			230	87.86
			230	87.86
16/09/2025	14:00:19.901	120		87.88
			120	87.88
			120	87.88
16/09/2025	13:59:09.887	3		87.87
			3	87.87
			3	87.87
16/09/2025	13:58:45.432	12		87.89
			12	87.89
			12	87.89
16/09/2025	13:57:48.092	6		87.87
			6	87.87
			6	87.87
16/09/2025	13:54:39.672	1		87.87
			1	87.87
			1	87.87
16/09/2025	13:53:23.420	5		87.87
			5	87.87
			5	87.87
16/09/2025	13:52:27.842	30		87.88
			30	87.88
			30	87.88
16/09/2025	13:44:00.197	5		87.89
			5	87.89
			5	87.89
16/09/2025	13:40:31.286	5		87.93
			5	87.93
			5	87.93
16/09/2025	13:33:49.974	2		87.92
			2	87.92
			2	87.92
16/09/2025	13:27:05.114	5		87.90
			5	87.90
			5	87.90
16/09/2025	13:25:31.868	53		87.87
			53	87.87
			43	87.87
			10	87.87
16/09/2025	13:19:20.626	5		87.82
			5	87.82
			5	87.82
16/09/2025	13:16:05.706	5		87.84
			5	87.84
			5	87.84
16/09/2025	13:15:22.222	5		87.87
			5	87.87
			5	87.87
16/09/2025	13:07:20.826	5		87.90
			5	87.90
			5	87.90
16/09/2025	13:03:19.091	49		87.90
			49	87.90
			49	87.90
16/09/2025	12:56:59.795	5		87.87
			5	87.87
			5	87.87
16/09/2025	12:55:45.271	12		87.88
			12	87.88
			12	87.88
16/09/2025	12:52:05.501	5		87.90
			5	87.90
			5	87.90
16/09/2025	12:51:13.439	2		87.91
			2	87.91
			2	87.91
16/09/2025	12:51:11.803	10		87.90
			10	87.90
			10	87.90
16/09/2025	12:48:42.442	5		87.93
			5	87.93
			5	87.93
16/09/2025	12:46:06.275	470		87.95
			470	87.95
			470	87.95
16/09/2025	12:44:13.500	3		87.94
			3	87.94
			3	87.94
16/09/2025	12:41:55.239	1		87.97
			1	87.97
			1	87.97
16/09/2025	12:41:54.327	1		87.97
			1	87.97
			1	87.97
16/09/2025	12:36:02.587	15		87.96
			15	87.96
			15	87.96
16/09/2025	12:33:24.611	5		87.93
			5	87.93
			5	87.93
16/09/2025	12:32:12.715	5		87.89
			5	87.89
			5	87.89
16/09/2025	12:30:19.454	5		87.88
			5	87.88
			5	87.88
16/09/2025	12:27:11.348	10		87.84
			10	87.84
			10	87.84
16/09/2025	12:26:22.983	5		87.83
			5	87.83
			5	87.83
16/09/2025	12:24:25.301	12		87.86
			12	87.86
			12	87.86
16/09/2025	12:20:52.544	12		87.85
			12	87.85
			12	87.85
16/09/2025	12:17:07.900	3		87.87
			3	87.87
			3	87.87
16/09/2025	12:09:00.920	50		87.88
			50	87.88
			50	87.88
16/09/2025	12:09:00.120	5		87.87
			5	87.87
			5	87.87
16/09/2025	12:07:05.137	2		87.84
			2	87.84
			2	87.84
16/09/2025	12:04:27.968	5		87.84
			5	87.84
			5	87.84
16/09/2025	12:02:02.148	5		87.82
			5	87.82
			5	87.82
16/09/2025	12:00:23.689	34		87.85
			34	87.85
			34	87.85
16/09/2025	12:00:05.681	5		87.85
			5	87.85
			5	87.85
16/09/2025	11:57:46.414	5		87.87
			5	87.87
			5	87.87
16/09/2025	11:54:29.699	46		87.88
			46	87.88
			46	87.88
16/09/2025	11:48:15.053	5		87.89
			5	87.89
			5	87.89
16/09/2025	11:44:08.070	20		87.92
			20	87.92
			20	87.92
16/09/2025	11:43:50.546	1		87.91
			1	87.91
			1	87.91
16/09/2025	11:42:26.810	5		87.91
			5	87.91
			5	87.91
16/09/2025	11:38:30.512	10		87.93
			10	87.93
			10	87.93
16/09/2025	11:34:20.907	10		87.95
			10	87.95
			10	87.95
16/09/2025	11:32:37.359	21		87.97
			21	87.97
			21	87.97
16/09/2025	11:30:07.123	10		87.97
			10	87.97
			10	87.97
16/09/2025	11:29:12.750	10		87.98
			10	87.98
			10	87.98
16/09/2025	11:26:40.137	5		88.00
			5	88.00
			5	88.00
16/09/2025	11:22:44.327	20		88.00
			20	88.00
			20	88.00
16/09/2025	11:17:42.229	10		87.95
			10	87.95
			10	87.95
16/09/2025	11:16:57.200	10		87.97
			10	87.97
			10	87.97
16/09/2025	11:15:38.299	114		88.01
			114	88.01
			114	88.01
16/09/2025	11:12:30.959	1		88.02
			1	88.02
			1	88.02
16/09/2025	11:12:14.923	10		88.01
			10	88.01
			10	88.01
16/09/2025	11:03:43.321	5		87.98
			5	87.98
			5	87.98
16/09/2025	11:02:46.566	5		87.98
			5	87.98
			5	87.98
16/09/2025	11:02:01.316	5		88.00
			5	88.00
			5	88.00
16/09/2025	10:58:20.933	100		88.02
			100	88.02
			100	88.02
16/09/2025	10:58:06.083	10		88.02
			10	88.02
			10	88.02
16/09/2025	10:57:56.742	5		88.02
			5	88.02
			5	88.02
16/09/2025	10:57:22.407	5		88.04
			5	88.04
			5	88.04
16/09/2025	10:56:30.620	6		88.05
			5	88.05
			6	88.05
			1	88.05
16/09/2025	10:47:49.022	6		88.06
			6	88.06
			6	88.06
16/09/2025	10:47:36.979	5		88.05
			5	88.05
			5	88.05
16/09/2025	10:47:25.421	2		88.05
			2	88.05
			2	88.05
16/09/2025	10:46:10.238	5		88.07
			5	88.07
			5	88.07
16/09/2025	10:42:25.787	5		88.09
			5	88.09
			5	88.09
16/09/2025	10:40:13.218	5		88.08
			5	88.08
			5	88.08
16/09/2025	10:36:59.156	39		88.06
			39	88.06
			39	88.06
16/09/2025	10:33:44.699	5		88.05
			5	88.05
			5	88.05
16/09/2025	10:32:56.651	1		88.05
			1	88.05
			1	88.05
16/09/2025	10:32:19.071	10		88.03
			10	88.03
			10	88.03
16/09/2025	10:29:22.364	2		88.02
			2	88.02
			2	88.02
16/09/2025	10:27:06.292	15		88.00
			15	88.00
			15	88.00
16/09/2025	10:25:30.004	5		87.97
			5	87.97
			5	87.97
16/09/2025	10:25:21.029	10		87.98
			10	87.98
			10	87.98
16/09/2025	10:24:10.476	10		88.00
			10	88.00
			10	88.00
16/09/2025	10:22:39.244	10		87.99
			10	87.99
			10	87.99
16/09/2025	10:19:19.482	37		87.99
			37	87.99
			37	87.99
16/09/2025	10:18:24.646	5		87.97
			5	87.97
			5	87.97
16/09/2025	10:14:17.930	5		87.97
			5	87.97
			5	87.97
16/09/2025	10:12:23.533	5		87.93
			5	87.93
			5	87.93
16/09/2025	10:09:41.960	5		87.94
			5	87.94
			5	87.94
16/09/2025	10:07:38.766	5		87.95
			5	87.95
			5	87.95
16/09/2025	10:06:59.746	4		87.95
			4	87.95
			4	87.95
16/09/2025	10:06:02.803	5		87.96
			5	87.96
			5	87.96
16/09/2025	10:05:30.195	5		87.92
			5	87.92
			5	87.92
16/09/2025	09:59:10.961	5		87.89
			5	87.89
			5	87.89
16/09/2025	09:58:38.803	5		87.92
			5	87.92
			5	87.92
16/09/2025	09:55:24.756	15		87.92
			15	87.92
			15	87.92
16/09/2025	09:54:17.439	1		87.91
			1	87.91
			1	87.91
16/09/2025	09:54:16.324	5		87.92
			5	87.92
			5	87.92
16/09/2025	09:53:58.099	1		87.91
			1	87.91
			1	87.91
16/09/2025	09:48:53.316	5		87.90
			5	87.90
			5	87.90
16/09/2025	09:46:47.839	149		87.90
			149	87.90
			149	87.90
16/09/2025	09:46:25.422	10		87.89
			10	87.89
			10	87.89
16/09/2025	09:43:11.226	1		87.88
			1	87.88
			1	87.88
16/09/2025	09:42:46.066	10		87.88
			10	87.88
			10	87.88
16/09/2025	09:42:33.499	1		87.89
			1	87.89
			1	87.89
16/09/2025	09:42:32.195	1		87.89
			1	87.89
			1	87.89
16/09/2025	09:42:17.301	3		87.88
			3	87.88
			3	87.88
16/09/2025	09:42:03.014	1		87.88
			1	87.88
			1	87.88
16/09/2025	09:41:06.481	1		87.91
			1	87.91
			1	87.91
16/09/2025	09:41:02.859	1		87.91
			1	87.91
			1	87.91
16/09/2025	09:40:04.735	1		87.91
			1	87.91
			1	87.91
16/09/2025	09:39:44.398	4		87.89
			4	87.89
			4	87.89
16/09/2025	09:39:37.867	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:39:33.544	1		87.89
			1	87.89
			1	87.89
16/09/2025	09:39:32.741	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:39:07.384	1		87.89
			1	87.89
			1	87.89
16/09/2025	09:38:33.785	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:36:32.126	6		87.91
			6	87.91
			6	87.91
16/09/2025	09:36:19.938	5		87.90
			5	87.90
			5	87.90
16/09/2025	09:36:10.638	3		87.89
			3	87.89
			3	87.89
16/09/2025	09:36:01.370	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:35:07.445	2		87.89
			2	87.89
			2	87.89
16/09/2025	09:34:10.320	5		87.87
			5	87.87
			5	87.87
16/09/2025	09:33:03.292	1		87.88
			1	87.88
			1	87.88
16/09/2025	09:32:30.384	5		87.89
			5	87.89
			5	87.89
16/09/2025	09:31:08.914	4		87.91
			4	87.91
			4	87.91
16/09/2025	09:31:03.471	1		87.92
			1	87.92
			1	87.92
16/09/2025	09:31:02.063	1		87.92
			1	87.92
			1	87.92
16/09/2025	09:30:49.092	5		87.91
			5	87.91
			5	87.91
16/09/2025	09:30:17.541	1		87.92
			1	87.92
			1	87.92
16/09/2025	09:30:12.331	1		87.91
			1	87.91
			1	87.91
16/09/2025	09:30:10.846	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:30:08.044	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:30:06.776	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:30:06.276	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:28:32.082	1		87.88
			1	87.88
			1	87.88
16/09/2025	09:28:03.910	5		87.86
			5	87.86
			5	87.86
16/09/2025	09:26:57.023	10		87.91
			10	87.91
			10	87.91
16/09/2025	09:26:39.606	1		87.92
			1	87.92
			1	87.92
16/09/2025	09:25:57.361	23		87.90
			23	87.90
			23	87.90
16/09/2025	09:25:25.536	10		87.91
			10	87.91
			10	87.91
16/09/2025	09:24:16.002	5		87.91
			5	87.91
			5	87.91
16/09/2025	09:23:05.117	1		87.96
			1	87.96
			1	87.96
16/09/2025	09:21:51.589	3		87.98
			3	87.98
			3	87.98
16/09/2025	09:21:41.429	1		87.97
			1	87.97
			1	87.97
16/09/2025	09:21:40.778	5		87.96
			5	87.96
			5	87.96
16/09/2025	09:20:33.449	5		87.95
			5	87.95
			5	87.95
16/09/2025	09:19:11.830	1		87.93
			1	87.93
			1	87.93
16/09/2025	09:18:38.631	1		87.94
			1	87.94
			1	87.94
16/09/2025	09:17:58.708	3		87.91
			3	87.91
			3	87.91
16/09/2025	09:17:34.056	1		87.92
			1	87.92
			1	87.92
16/09/2025	09:17:20.965	24		87.93
			24	87.93
			24	87.93
16/09/2025	09:17:10.064	5		87.94
			5	87.94
			5	87.94
16/09/2025	09:16:38.321	1		87.96
			1	87.96
			1	87.96
16/09/2025	09:16:05.013	1		87.94
			1	87.94
			1	87.94
16/09/2025	09:15:29.201	3		87.93
			3	87.93
			3	87.93
16/09/2025	09:15:11.673	1		87.92
			1	87.92
			1	87.92
16/09/2025	09:15:04.203	120		87.92
			120	87.92
			120	87.92
16/09/2025	09:14:24.575	5		87.91
			5	87.91
			5	87.91
16/09/2025	09:14:05.371	1		87.90
			1	87.90
			1	87.90
16/09/2025	09:13:04.194	1		87.96
			1	87.96
			1	87.96
16/09/2025	09:12:36.621	1		87.94
			1	87.94
			1	87.94
16/09/2025	09:12:30.418	1 135		87.95
			1 135	87.95
			1 135	87.95
16/09/2025	09:11:58.297	3		87.92
			3	87.92
			3	87.92
16/09/2025	09:11:39.084	1		87.93
			1	87.93
			1	87.93
16/09/2025	09:11:36.391	5		87.93
			5	87.93
			5	87.93
16/09/2025	09:10:41.242	1		87.94
			1	87.94
			1	87.94
16/09/2025	09:10:40.334	2		87.94
			2	87.94
			2	87.94
16/09/2025	09:10:25.025	40		87.92
			40	87.92
			40	87.92
16/09/2025	09:10:21.819	3		87.91
			3	87.91
			3	87.91
16/09/2025	09:10:11.462	1		87.92
			1	87.92
			1	87.92
16/09/2025	09:09:39.866	2		87.90
			2	87.90
			2	87.90
16/09/2025	09:09:32.698	10		87.89
			10	87.89
			10	87.89
16/09/2025	09:09:22.941	60		87.90
			60	87.90
			60	87.90
16/09/2025	09:09:03.756	1		87.97
			1	87.97
			1	87.97
16/09/2025	09:09:03.658	1		87.97
			1	87.97
			1	87.97
16/09/2025	09:08:17.660	10		88.00
			10	88.00
			10	88.00
16/09/2025	09:08:17.087	5		88.00
			5	88.00
			5	88.00
16/09/2025	09:07:50.562	3		88.01
			3	88.01
			3	88.01
16/09/2025	09:07:40.598	2		88.03
			2	88.03
			2	88.03
16/09/2025	09:06:19.843	5		88.04
			5	88.04
			5	88.04
16/09/2025	09:06:13.370	2		88.04
			2	88.04
			2	88.04
16/09/2025	09:05:12.887	5		88.01
			5	88.01
			5	88.01
16/09/2025	09:05:07.472	1		88.02
			1	88.02
			1	88.02
16/09/2025	09:05:06.452	5		88.02
			5	88.02
			5	88.02
16/09/2025	09:04:40.397	4		88.01
			4	88.01
			4	88.01
16/09/2025	09:04:19.605	15		88.11
			5	88.11
			15	88.11
			1	88.11
			1	88.11
			1	88.11
			4	88.11
			1	88.11
			1	88.11
			1	88.11
16/09/2025	08:53:07.186	3		88.22
			3	88.22
			3	88.22
16/09/2025	08:52:11.961	2		88.25
			2	88.25
			2	88.25
16/09/2025	08:41:06.077	1		88.25
			1	88.25
			1	88.25
16/09/2025	08:21:54.527	1		88.17
			1	88.17
			1	88.17
16/09/2025	08:14:56.583	16		88.31
			5	88.31
			11	88.31
			16	88.31
16/09/2025	08:13:35.961	10		88.31
			10	88.31
			5	88.31
			5	88.31
16/09/2025	08:06:20.878	12		88.28
			12	88.28
			12	88.28
16/09/2025	08:00:29.304	15		88.26
			15	88.26
			5	88.26
			10	88.26
16/09/2025	08:00:08.971	34		88.24
			34	88.24
			34	88.24
16/09/2025	08:00:03.650	1		88.10
			1	88.10
			1	88.10
16/09/2025	07:53:56.466	1		88.12
			1	88.12
			1	88.12
16/09/2025	07:43:46.658	23		88.24
			23	88.24
			23	88.24
16/09/2025	07:31:26.745	56		88.26
			50	88.26
			1	88.26
			1	88.26
			4	88.26
			56	88.26

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: 107.0651 / Ask: 107.0899
Volume: 20 986
-0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 16:02:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice