Tradegate Exchange

iShsIII-Core MSCI World U.ETF

200

194

9.4626

Date	Time	Volume	Order Volume	Price
15/09/2025	20:47:38.431	1		9.4626
			1	9.4626
			1	9.4626
15/09/2025	20:03:09.377	3		9.4568
			3	9.4568
			3	9.4568
15/09/2025	20:02:59.617	4		9.4748
			4	9.4748
			4	9.4748
15/09/2025	19:39:35.071	22		9.4712
			22	9.4712
			22	9.4712
15/09/2025	19:34:20.507	11		9.467
			11	9.467
			11	9.467
15/09/2025	19:00:31.433	1		9.4702
			1	9.4702
			1	9.4702
15/09/2025	18:47:53.273	34		9.4756
			34	9.4756
			34	9.4756
15/09/2025	18:30:09.490	3		9.4598
			3	9.4598
			3	9.4598
15/09/2025	18:29:47.548	48		9.4776
			48	9.4776
			48	9.4776
15/09/2025	18:29:01.051	53		9.4776
			53	9.4776
			53	9.4776
15/09/2025	18:25:21.104	1		9.479
			1	9.479
			1	9.479
15/09/2025	18:18:25.111	16		9.4802
			16	9.4802
			16	9.4802
15/09/2025	18:14:04.389	4		9.4798
			4	9.4798
			4	9.4798
15/09/2025	18:08:56.621	1		9.4788
			1	9.4788
			1	9.4788
15/09/2025	18:05:38.003	53		9.4756
			53	9.4756
			53	9.4756
15/09/2025	17:51:16.923	11		9.4766
			11	9.4766
			11	9.4766
15/09/2025	17:37:33.057	800		9.4744
			800	9.4744
			800	9.4744
15/09/2025	17:26:35.008	2 634		9.4692
			2 634	9.4692
			2 634	9.4692
15/09/2025	17:25:30.040	4		9.4684
			4	9.4684
			4	9.4684
15/09/2025	17:21:03.424	105		9.4712
			105	9.4712
			105	9.4712
15/09/2025	17:17:56.584	26		9.472
			26	9.472
			26	9.472
15/09/2025	17:08:11.559	53		9.4712
			53	9.4712
			53	9.4712
15/09/2025	17:03:56.089	2		9.4728
			2	9.4728
			2	9.4728
15/09/2025	16:57:39.211	3		9.4694
			3	9.4694
			3	9.4694
15/09/2025	16:57:24.421	16		9.4748
			16	9.4748
			16	9.4748
15/09/2025	16:41:38.381	453		9.4724
			453	9.4724
			453	9.4724
15/09/2025	16:00:07.732	9		9.4746
			9	9.4746
			9	9.4746
15/09/2025	15:57:48.464	2		9.463
			2	9.463
			2	9.463
15/09/2025	15:53:59.226	996		9.4648
			996	9.4648
			996	9.4648
15/09/2025	15:51:28.454	35		9.459
			35	9.459
			35	9.459
15/09/2025	15:46:38.366	1		9.4546
			1	9.4546
			1	9.4546
15/09/2025	15:37:07.686	1 274		9.4588
			1 274	9.4588
			1 274	9.4588
15/09/2025	15:14:12.618	2		9.4584
			2	9.4584
			2	9.4584
15/09/2025	15:08:36.850	4		9.4578
			4	9.4578
			4	9.4578
15/09/2025	15:04:38.301	22		9.4578
			22	9.4578
			22	9.4578
15/09/2025	14:55:06.154	1		9.4546
			1	9.4546
			1	9.4546
15/09/2025	14:35:34.509	132		9.452
			132	9.452
			132	9.452
15/09/2025	14:17:22.895	2		9.455
			2	9.455
			2	9.455
15/09/2025	14:12:28.392	5		9.4504
			5	9.4504
			5	9.4504
15/09/2025	14:10:04.077	8		9.4506
			8	9.4506
			8	9.4506
15/09/2025	13:55:58.388	1		9.4514
			1	9.4514
			1	9.4514
15/09/2025	13:54:54.449	21		9.4502
			21	9.4502
			21	9.4502
15/09/2025	13:49:02.267	6		9.4478
			6	9.4478
			6	9.4478
15/09/2025	13:48:00.578	3		9.4478
			3	9.4478
			3	9.4478
15/09/2025	13:39:09.807	11		9.4496
			11	9.4496
			11	9.4496
15/09/2025	13:38:51.289	6		9.4496
			6	9.4496
			6	9.4496
15/09/2025	13:29:14.516	4		9.4442
			4	9.4442
			4	9.4442
15/09/2025	13:12:07.303	200		9.4564
			200	9.4564
			200	9.4564
15/09/2025	13:01:54.833	58		9.4452
			58	9.4452
			58	9.4452
15/09/2025	12:52:28.958	4		9.4434
			4	9.4434
			4	9.4434
15/09/2025	12:52:19.195	2		9.4456
			2	9.4456
			2	9.4456
15/09/2025	12:52:18.992	6		9.4456
			6	9.4456
			6	9.4456
15/09/2025	12:38:22.301	52		9.4466
			52	9.4466
			52	9.4466
15/09/2025	12:33:23.750	1 110		9.4462
			1 110	9.4462
			1 110	9.4462
15/09/2025	12:21:47.952	6		9.4434
			6	9.4434
			6	9.4434
15/09/2025	12:15:47.488	40		9.443
			40	9.443
			40	9.443
15/09/2025	12:07:30.930	800		9.4426
			800	9.4426
			800	9.4426
15/09/2025	12:04:54.370	5 899		9.4408
			5 899	9.4408
			5 899	9.4408
15/09/2025	12:03:08.871	6		9.44
			6	9.44
			6	9.44
15/09/2025	11:55:17.385	2		9.4392
			2	9.4392
			2	9.4392
15/09/2025	11:37:33.898	3		9.4354
			3	9.4354
			3	9.4354
15/09/2025	11:37:05.519	8		9.4368
			8	9.4368
			8	9.4368
15/09/2025	11:32:31.670	11		9.4386
			11	9.4386
			11	9.4386
15/09/2025	11:32:08.133	212		9.4388
			212	9.4388
			212	9.4388
15/09/2025	11:31:40.854	53		9.4382
			53	9.4382
			53	9.4382
15/09/2025	11:30:07.684	110		9.4384
			110	9.4384
			110	9.4384
15/09/2025	11:21:00.399	10		9.4366
			10	9.4366
			10	9.4366
15/09/2025	11:07:13.745	9		9.435
			9	9.435
			9	9.435
15/09/2025	11:00:57.353	1		9.4368
			1	9.4368
			1	9.4368
15/09/2025	11:00:40.200	1		9.4374
			1	9.4374
			1	9.4374
15/09/2025	10:45:51.373	19		9.4432
			19	9.4432
			19	9.4432
15/09/2025	10:42:59.897	424		9.4424
			424	9.4424
			424	9.4424
15/09/2025	10:37:30.350	138		9.44
			138	9.44
			138	9.44
15/09/2025	10:37:24.379	2		9.4396
			2	9.4396
			2	9.4396
15/09/2025	10:19:58.149	20		9.4446
			20	9.4446
			20	9.4446
15/09/2025	10:18:06.237	3		9.441
			3	9.441
			3	9.441
15/09/2025	10:17:34.237	2		9.4422
			2	9.4422
			2	9.4422
15/09/2025	10:14:14.875	40		9.4444
			40	9.4444
			40	9.4444
15/09/2025	10:07:51.368	1		9.441
			1	9.441
			1	9.441
15/09/2025	10:05:31.920	2		9.4368
			2	9.4368
			2	9.4368
15/09/2025	10:04:46.935	3		9.4302
			3	9.4302
			3	9.4302
15/09/2025	10:04:43.916	2		9.4334
			2	9.4334
			2	9.4334
15/09/2025	10:04:42.001	64		9.4334
			64	9.4334
			64	9.4334
15/09/2025	10:04:32.957	11		9.4338
			11	9.4338
			11	9.4338
15/09/2025	10:03:33.682	8		9.4364
			8	9.4364
			8	9.4364
15/09/2025	10:02:35.686	2		9.436
			2	9.436
			2	9.436
15/09/2025	10:02:33.177	2		9.4356
			2	9.4356
			2	9.4356
15/09/2025	10:02:03.173	6		9.4366
			6	9.4366
			6	9.4366
15/09/2025	10:01:57.034	3		9.4332
			3	9.4332
			3	9.4332
15/09/2025	10:01:33.073	1		9.4432
			1	9.4432
			1	9.4432
15/09/2025	09:59:37.212	2		9.4476
			2	9.4476
			2	9.4476
15/09/2025	09:59:37.007	2		9.4476
			2	9.4476
			2	9.4476
15/09/2025	09:57:53.570	3		9.4454
			3	9.4454
			3	9.4454
15/09/2025	09:57:41.293	22		9.448
			22	9.448
			22	9.448
15/09/2025	09:57:14.123	6		9.4476
			6	9.4476
			6	9.4476
15/09/2025	09:56:36.481	4		9.4478
			4	9.4478
			4	9.4478
15/09/2025	09:55:11.941	1		9.4476
			1	9.4476
			1	9.4476
15/09/2025	09:54:37.726	8		9.4464
			8	9.4464
			8	9.4464
15/09/2025	09:54:26.148	3		9.4438
			3	9.4438
			3	9.4438
15/09/2025	09:54:02.604	1		9.4458
			1	9.4458
			1	9.4458
15/09/2025	09:51:35.793	6		9.4462
			6	9.4462
			6	9.4462
15/09/2025	09:51:06.085	8		9.4474
			8	9.4474
			8	9.4474
15/09/2025	09:51:03.270	1		9.4456
			1	9.4456
			1	9.4456
15/09/2025	09:50:28.850	4		9.4438
			4	9.4438
			4	9.4438
15/09/2025	09:50:07.918	6		9.4458
			6	9.4458
			6	9.4458
15/09/2025	09:50:06.005	2		9.4458
			2	9.4458
			2	9.4458
15/09/2025	09:50:02.484	3		9.4462
			3	9.4462
			3	9.4462
15/09/2025	09:50:01.802	2		9.4462
			2	9.4462
			2	9.4462
15/09/2025	09:49:38.026	3		9.4456
			3	9.4456
			3	9.4456
15/09/2025	09:49:03.315	1		9.4446
			1	9.4446
			1	9.4446
15/09/2025	09:45:11.459	3		9.4402
			3	9.4402
			3	9.4402
15/09/2025	09:45:06.429	2		9.4424
			2	9.4424
			2	9.4424
15/09/2025	09:45:04.419	8		9.4424
			8	9.4424
			8	9.4424
15/09/2025	09:44:08.274	3		9.4426
			3	9.4426
			3	9.4426
15/09/2025	09:43:39.800	2		9.443
			2	9.443
			2	9.443
15/09/2025	09:43:31.659	3		9.441
			3	9.441
			3	9.441
15/09/2025	09:43:09.111	1		9.4434
			1	9.4434
			1	9.4434
15/09/2025	09:42:37.514	6		9.444
			6	9.444
			6	9.444
15/09/2025	09:42:36.807	1		9.444
			1	9.444
			1	9.444
15/09/2025	09:41:33.221	1		9.4448
			1	9.4448
			1	9.4448
15/09/2025	09:40:39.872	4		9.443
			4	9.443
			4	9.443
15/09/2025	09:40:12.606	6		9.4454
			6	9.4454
			6	9.4454
15/09/2025	09:40:11.107	3		9.4456
			3	9.4456
			3	9.4456
15/09/2025	09:39:39.602	6		9.4456
			6	9.4456
			6	9.4456
15/09/2025	09:38:33.995	3		9.4458
			3	9.4458
			3	9.4458
15/09/2025	09:38:11.434	1		9.4458
			1	9.4458
			1	9.4458
15/09/2025	09:38:06.109	1		9.4462
			1	9.4462
			1	9.4462
15/09/2025	09:37:53.746	3		9.444
			3	9.444
			3	9.444
15/09/2025	09:37:36.847	3		9.4472
			3	9.4472
			3	9.4472
15/09/2025	09:37:34.328	1		9.4476
			1	9.4476
			1	9.4476
15/09/2025	09:34:38.569	2		9.4474
			2	9.4474
			2	9.4474
15/09/2025	09:34:23.364	185		9.4448
			185	9.4448
			185	9.4448
15/09/2025	09:34:16.032	3		9.4474
			3	9.4474
			3	9.4474
15/09/2025	09:34:06.585	3		9.445
			3	9.445
			3	9.445
15/09/2025	09:33:42.438	2		9.4482
			2	9.4482
			2	9.4482
15/09/2025	09:32:39.132	11		9.4456
			11	9.4456
			11	9.4456
15/09/2025	09:30:56.089	396		9.4436
			396	9.4436
			396	9.4436
15/09/2025	09:30:24.748	768		9.4438
			768	9.4438
			768	9.4438
15/09/2025	09:30:12.117	602		9.4442
			602	9.4442
			602	9.4442
15/09/2025	09:30:05.225	2		9.4442
			2	9.4442
			2	9.4442
15/09/2025	09:29:32.205	1		9.4442
			1	9.4442
			1	9.4442
15/09/2025	09:27:46.959	3		9.4428
			3	9.4428
			3	9.4428
15/09/2025	09:27:39.600	2		9.4448
			2	9.4448
			2	9.4448
15/09/2025	09:27:35.980	6		9.4446
			6	9.4446
			6	9.4446
15/09/2025	09:25:04.938	27		9.4466
			27	9.4466
			27	9.4466
15/09/2025	09:24:42.389	2		9.4468
			2	9.4468
			2	9.4468
15/09/2025	09:23:36.896	32		9.4468
			32	9.4468
			32	9.4468
15/09/2025	09:23:07.002	11		9.4466
			11	9.4466
			11	9.4466
15/09/2025	09:23:01.771	3		9.4442
			3	9.4442
			3	9.4442
15/09/2025	09:22:33.921	2		9.4464
			2	9.4464
			2	9.4464
15/09/2025	09:21:50.452	1		9.4466
			1	9.4466
			1	9.4466
15/09/2025	09:21:07.894	2		9.445
			2	9.445
			2	9.445
15/09/2025	09:20:57.634	1		9.4444
			1	9.4444
			1	9.4444
15/09/2025	09:20:05.865	2		9.442
			2	9.442
			2	9.442
15/09/2025	09:19:45.723	3		9.4416
			3	9.4416
			3	9.4416
15/09/2025	09:19:11.918	8		9.4436
			8	9.4436
			8	9.4436
15/09/2025	09:18:08.127	3		9.4424
			3	9.4424
			3	9.4424
15/09/2025	09:14:46.325	423		9.4398
			423	9.4398
			423	9.4398
15/09/2025	09:14:05.549	1		9.443
			1	9.443
			1	9.443
15/09/2025	09:13:37.986	2		9.443
			2	9.443
			2	9.443
15/09/2025	09:13:19.477	3		9.439
			3	9.439
			3	9.439
15/09/2025	09:13:02.774	1		9.4438
			1	9.4438
			1	9.4438
15/09/2025	09:12:04.332	6		9.4428
			6	9.4428
			6	9.4428
15/09/2025	09:12:03.938	11		9.4428
			11	9.4428
			11	9.4428
15/09/2025	09:11:07.283	4		9.4434
			4	9.4434
			4	9.4434
15/09/2025	09:10:33.785	6		9.4432
			6	9.4432
			6	9.4432
15/09/2025	09:10:32.695	4		9.4404
			4	9.4404
			4	9.4404
15/09/2025	09:10:08.134	6		9.4438
			6	9.4438
			6	9.4438
15/09/2025	09:10:07.227	1		9.444
			1	9.444
			1	9.444
15/09/2025	09:09:38.559	6		9.4436
			6	9.4436
			6	9.4436
15/09/2025	09:09:35.343	1		9.4436
			1	9.4436
			1	9.4436
15/09/2025	09:08:03.587	1		9.4444
			1	9.4444
			1	9.4444
15/09/2025	09:06:42.703	3		9.4414
			3	9.4414
			3	9.4414
15/09/2025	09:06:38.175	2		9.4444
			2	9.4444
			2	9.4444
15/09/2025	09:06:14.139	6		9.446
			6	9.446
			6	9.446
15/09/2025	09:04:36.846	3		9.445
			3	9.445
			3	9.445
15/09/2025	09:04:34.531	1		9.445
			1	9.445
			1	9.445
15/09/2025	09:04:21.946	3		9.4418
			3	9.4418
			3	9.4418
15/09/2025	09:03:43.315	4		9.4512
			4	9.4512
			4	9.4512
15/09/2025	09:02:38.023	53		9.452
			53	9.452
			53	9.452
15/09/2025	09:02:33.801	22		9.452
			22	9.452
			22	9.452
15/09/2025	09:02:11.065	1		9.452
			1	9.452
			1	9.452
15/09/2025	09:01:39.092	4		9.4342
			4	9.4342
			4	9.4342
15/09/2025	09:01:33.457	2		9.452
			2	9.452
			2	9.452
15/09/2025	09:01:13.527	22		9.452
			22	9.452
			22	9.452
15/09/2025	09:00:36.937	9		9.4516
			9	9.4516
			9	9.4516
15/09/2025	08:49:28.279	3 180		9.4502
			3 180	9.4502
			3 180	9.4502
15/09/2025	08:43:03.353	106		9.4502
			106	9.4502
			106	9.4502
15/09/2025	08:23:42.086	106		9.4482
			106	9.4482
			106	9.4482
15/09/2025	08:10:52.418	22		9.4492
			22	9.4492
			22	9.4492
15/09/2025	08:00:15.885	114		9.4302
			114	9.4302
			114	9.4302
15/09/2025	08:00:12.061	797		9.4482
			797	9.4482
			797	9.4482
15/09/2025	08:00:01.524	563		9.447
			563	9.447
			563	9.447
15/09/2025	07:34:34.172	1 687		9.4518
			531	9.4518
			3	9.4518
			1 102	9.4518
			50	9.4518
			1	9.4518
			1 000	9.4518
			31	9.4518
			625	9.4518
			31	9.4518

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: 107.6788 / Ask: 107.7976
Volume: 48 742
+0.22%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice