iShsIII-Core MSCI World U.ETF

254

244

9.7742

Date Time Volume Order Volume Price
31/10/2025 20:51:35.267 920   9.7742
      920 9.7742
      920 9.7742
31/10/2025 20:41:57.910 17   9.7904
      17 9.7904
      17 9.7904
31/10/2025 20:39:40.369 11   9.7914
      11 9.7914
      11 9.7914
31/10/2025 20:24:31.831 22   9.7812
      22 9.7812
      22 9.7812
31/10/2025 19:58:54.430 12   9.7662
      12 9.7662
      12 9.7662
31/10/2025 19:39:54.673 21   9.7672
      21 9.7672
      21 9.7672
31/10/2025 19:33:37.160 3   9.7488
      3 9.7488
      3 9.7488
31/10/2025 19:33:02.648 11   9.7652
      11 9.7652
      11 9.7652
31/10/2025 19:10:12.187 11   9.7582
      11 9.7582
      11 9.7582
31/10/2025 19:09:09.998 10   9.7582
      10 9.7582
      10 9.7582
31/10/2025 18:57:26.441 1   9.7482
      1 9.7482
      1 9.7482
31/10/2025 18:53:31.522 21   9.7518
      21 9.7518
      21 9.7518
31/10/2025 18:36:59.868 3   9.7342
      3 9.7342
      3 9.7342
31/10/2025 18:33:06.019 3   9.7262
      3 9.7262
      3 9.7262
31/10/2025 18:32:39.663 13   9.7428
      13 9.7428
      13 9.7428
31/10/2025 18:07:06.846 750   9.7188
      750 9.7188
      750 9.7188
31/10/2025 17:55:03.927 3   9.7472
      3 9.7472
      3 9.7472
31/10/2025 17:47:55.933 5   9.7532
      5 9.7532
      5 9.7532
31/10/2025 17:37:35.488 3   9.7462
      3 9.7462
      3 9.7462
31/10/2025 17:37:05.411 2   9.765
      2 9.765
      2 9.765
31/10/2025 17:21:23.940 2   9.7408
      2 9.7408
      2 9.7408
31/10/2025 16:54:02.692 28   9.7682
      28 9.7682
      28 9.7682
31/10/2025 16:47:37.103 2   9.7726
      2 9.7726
      2 9.7726
31/10/2025 16:37:05.088 10   9.7758
      10 9.7758
      10 9.7758
31/10/2025 16:30:35.548 3   9.7698
      3 9.7698
      3 9.7698
31/10/2025 16:30:19.759 2   9.7756
      2 9.7756
      2 9.7756
31/10/2025 16:19:03.522 10   9.7846
      10 9.7846
      10 9.7846
31/10/2025 16:15:12.431 12   9.7826
      12 9.7826
      12 9.7826
31/10/2025 15:44:03.376 11   9.7858
      11 9.7858
      11 9.7858
31/10/2025 15:27:32.125 1   9.7724
      1 9.7724
      1 9.7724
31/10/2025 15:27:06.765 3   9.7648
      3 9.7648
      3 9.7648
31/10/2025 15:26:57.413 11   9.7712
      11 9.7712
      11 9.7712
31/10/2025 15:25:51.108 11   9.7714
      11 9.7714
      11 9.7714
31/10/2025 15:23:25.689 1 638   9.7578
      1 638 9.7578
      1 638 9.7578
31/10/2025 15:21:44.672 11   9.763
      11 9.763
      11 9.763
31/10/2025 15:19:02.166 6   9.7732
      6 9.7732
      6 9.7732
31/10/2025 15:05:04.184 400   9.7646
      400 9.7646
      400 9.7646
31/10/2025 14:47:51.556 1   9.7748
      1 9.7748
      1 9.7748
31/10/2025 14:47:11.298 227   9.7658
      227 9.7658
      227 9.7658
31/10/2025 14:40:01.072 41   9.7832
      41 9.7832
      41 9.7832
31/10/2025 14:37:06.239 3   9.7766
      3 9.7766
      3 9.7766
31/10/2025 14:36:34.539 1   9.786
      1 9.786
      1 9.786
31/10/2025 14:27:30.207 11   9.7912
      11 9.7912
      11 9.7912
31/10/2025 14:23:20.449 3   9.7928
      3 9.7928
      3 9.7928
31/10/2025 14:21:37.826 3   9.794
      3 9.794
      3 9.794
31/10/2025 14:09:36.742 3   9.7842
      3 9.7842
      3 9.7842
31/10/2025 14:09:21.745 3   9.7906
      3 9.7906
      3 9.7906
31/10/2025 13:55:51.617 3   9.7968
      3 9.7968
      3 9.7968
31/10/2025 13:33:53.161 11   9.806
      11 9.806
      11 9.806
31/10/2025 13:33:48.532 25   9.8078
      25 9.8078
      25 9.8078
31/10/2025 13:33:05.056 7   9.8012
      7 9.8012
      7 9.8012
31/10/2025 13:31:16.584 2   9.8096
      2 9.8096
      2 9.8096
31/10/2025 13:27:40.536 54   9.8102
      54 9.8102
      54 9.8102
31/10/2025 13:21:38.767 102   9.8112
      102 9.8112
      102 9.8112
31/10/2025 13:19:35.785 3   9.8078
      3 9.8078
      3 9.8078
31/10/2025 13:19:18.592 5   9.8118
      5 9.8118
      5 9.8118
31/10/2025 13:16:21.744 300   9.8074
      300 9.8074
      300 9.8074
31/10/2025 13:05:31.314 11   9.7998
      11 9.7998
      11 9.7998
31/10/2025 12:38:45.491 1   9.7922
      1 9.7922
      1 9.7922
31/10/2025 12:34:48.626 166   9.7936
      166 9.7936
      166 9.7936
31/10/2025 12:31:23.136 5   9.7922
      5 9.7922
      5 9.7922
31/10/2025 12:19:20.356 47   9.788
      47 9.788
      47 9.788
31/10/2025 12:16:21.979 1   9.7884
      1 9.7884
      1 9.7884
31/10/2025 12:15:43.648 1   9.7852
      1 9.7852
      1 9.7852
31/10/2025 12:13:36.372 3   9.784
      3 9.784
      3 9.784
31/10/2025 12:13:06.296 11   9.7882
      11 9.7882
      11 9.7882
31/10/2025 12:13:01.768 11   9.7882
      11 9.7882
      11 9.7882
31/10/2025 12:09:15.001 2   9.7886
      2 9.7886
      2 9.7886
31/10/2025 12:09:06.045 3   9.7844
      3 9.7844
      3 9.7844
31/10/2025 12:08:32.042 510   9.7876
      510 9.7876
      510 9.7876
31/10/2025 12:00:25.443 1   9.7868
      1 9.7868
      1 9.7868
31/10/2025 11:59:11.989 5   9.7864
      5 9.7864
      5 9.7864
31/10/2025 11:55:18.863 1   9.788
      1 9.788
      1 9.788
31/10/2025 11:51:51.415 18   9.7852
      18 9.7852
      18 9.7852
31/10/2025 11:51:40.855 5   9.7896
      5 9.7896
      5 9.7896
31/10/2025 11:48:24.329 12   9.7876
      12 9.7876
      12 9.7876
31/10/2025 11:41:23.943 70   9.7856
      70 9.7856
      70 9.7856
31/10/2025 11:38:35.505 3   9.7808
      3 9.7808
      3 9.7808
31/10/2025 11:38:18.199 11   9.7842
      11 9.7842
      11 9.7842
31/10/2025 11:36:42.889 11   9.7808
      11 9.7808
      11 9.7808
31/10/2025 11:33:53.130 185   9.7808
      185 9.7808
      185 9.7808
31/10/2025 11:32:20.765 6   9.7836
      6 9.7836
      6 9.7836
31/10/2025 11:28:35.400 6   9.7796
      6 9.7796
      6 9.7796
31/10/2025 11:27:36.323 3   9.7768
      3 9.7768
      3 9.7768
31/10/2025 11:27:05.325 11   9.7806
      11 9.7806
      11 9.7806
31/10/2025 11:26:40.816 328   9.7806
      328 9.7806
      328 9.7806
31/10/2025 11:18:57.897 3   9.7828
      3 9.7828
      3 9.7828
31/10/2025 11:15:12.321 11   9.7848
      11 9.7848
      11 9.7848
31/10/2025 10:47:47.382 200   9.7872
      200 9.7872
      200 9.7872
31/10/2025 10:44:36.131 3   9.7872
      3 9.7872
      3 9.7872
31/10/2025 10:29:22.758 1   9.7916
      1 9.7916
      1 9.7916
31/10/2025 10:28:38.679 5   9.7874
      5 9.7874
      5 9.7874
31/10/2025 10:28:05.887 3   9.7874
      3 9.7874
      3 9.7874
31/10/2025 10:27:35.797 3   9.7916
      3 9.7916
      3 9.7916
31/10/2025 10:27:04.110 26   9.7922
      26 9.7922
      26 9.7922
31/10/2025 10:20:28.009 31   9.7954
      31 9.7954
      31 9.7954
31/10/2025 10:20:00.452 2 000   9.7954
      2 000 9.7954
      2 000 9.7954
31/10/2025 10:15:31.684 2   9.7968
      2 9.7968
      2 9.7968
31/10/2025 10:13:36.418 1   9.7966
      1 9.7966
      1 9.7966
31/10/2025 10:13:35.929 3   9.793
      3 9.793
      3 9.793
31/10/2025 10:13:04.125 11   9.797
      11 9.797
      11 9.797
31/10/2025 10:12:45.114 3   9.7968
      3 9.7968
      3 9.7968
31/10/2025 10:12:43.301 3   9.7968
      3 9.7968
      3 9.7968
31/10/2025 10:12:36.367 3   9.7922
      3 9.7922
      3 9.7922
31/10/2025 10:12:07.603 1   9.7968
      1 9.7968
      1 9.7968
31/10/2025 10:11:32.094 1   9.7968
      1 9.7968
      1 9.7968
31/10/2025 10:11:12.681 4   9.7968
      4 9.7968
      4 9.7968
31/10/2025 10:10:18.560 6   9.7962
      6 9.7962
      6 9.7962
31/10/2025 10:10:05.795 3   9.7922
      3 9.7922
      3 9.7922
31/10/2025 10:09:49.296 6   9.7962
      6 9.7962
      6 9.7962
31/10/2025 10:09:37.540 1   9.7966
      1 9.7966
      1 9.7966
31/10/2025 10:08:44.720 1   9.7952
      1 9.7952
      1 9.7952
31/10/2025 10:06:06.029 4   9.7906
      4 9.7906
      4 9.7906
31/10/2025 10:06:03.616 11   9.7954
      11 9.7954
      11 9.7954
31/10/2025 10:05:48.733 3   9.7952
      3 9.7952
      3 9.7952
31/10/2025 10:05:44.292 2   9.7952
      2 9.7952
      2 9.7952
31/10/2025 10:05:32.117 1   9.7946
      1 9.7946
      1 9.7946
31/10/2025 10:05:27.591 21   9.7946
      21 9.7946
      21 9.7946
31/10/2025 10:04:45.437 6   9.796
      6 9.796
      6 9.796
31/10/2025 10:04:05.908 3   9.793
      3 9.793
      3 9.793
31/10/2025 10:03:35.345 6   9.7972
      6 9.7972
      6 9.7972
31/10/2025 10:03:32.425 7   9.7972
      7 9.7972
      7 9.7972
31/10/2025 10:02:45.428 26   9.7976
      26 9.7976
      26 9.7976
31/10/2025 10:02:38.997 1   9.7976
      1 9.7976
      1 9.7976
31/10/2025 10:02:35.884 3   9.7942
      3 9.7942
      3 9.7942
31/10/2025 10:02:10.122 1   9.7976
      1 9.7976
      1 9.7976
31/10/2025 10:01:37.242 4   9.7976
      4 9.7976
      4 9.7976
31/10/2025 10:01:12.196 6   9.7972
      6 9.7972
      6 9.7972
31/10/2025 09:58:35.878 3   9.7916
      3 9.7916
      3 9.7916
31/10/2025 09:58:35.283 13   9.7958
      13 9.7958
      13 9.7958
31/10/2025 09:58:12.941 2   9.7954
      2 9.7954
      2 9.7954
31/10/2025 09:57:35.631 1   9.7958
      1 9.7958
      1 9.7958
31/10/2025 09:57:05.552 6   9.797
      6 9.797
      6 9.797
31/10/2025 09:56:19.085 6   9.797
      6 9.797
      6 9.797
31/10/2025 09:55:35.829 3   9.7922
      3 9.7922
      3 9.7922
31/10/2025 09:55:08.565 3   9.7954
      3 9.7954
      3 9.7954
31/10/2025 09:55:05.651 3   9.7954
      3 9.7954
      3 9.7954
31/10/2025 09:55:03.437 1   9.7954
      1 9.7954
      1 9.7954
31/10/2025 09:53:35.922 4   9.7902
      4 9.7902
      4 9.7902
31/10/2025 09:53:14.198 1   9.795
      1 9.795
      1 9.795
31/10/2025 09:53:03.754 2   9.7942
      2 9.7942
      2 9.7942
31/10/2025 09:52:55.509 52   9.794
      52 9.794
      52 9.794
31/10/2025 09:52:41.323 4   9.7936
      4 9.7936
      4 9.7936
31/10/2025 09:52:35.702 3   9.7888
      3 9.7888
      3 9.7888
31/10/2025 09:52:35.596 1   9.7936
      1 9.7936
      1 9.7936
31/10/2025 09:52:17.889 26   9.7934
      26 9.7934
      26 9.7934
31/10/2025 09:52:04.811 1   9.7934
      1 9.7934
      1 9.7934
31/10/2025 09:51:16.931 2   9.7926
      2 9.7926
      2 9.7926
31/10/2025 09:50:05.988 3   9.7886
      3 9.7886
      3 9.7886
31/10/2025 09:49:32.387 1   9.7922
      1 9.7922
      1 9.7922
31/10/2025 09:49:16.095 6   9.7926
      6 9.7926
      6 9.7926
31/10/2025 09:49:15.774 2   9.7926
      2 9.7926
      2 9.7926
31/10/2025 09:49:14.884 3   9.7926
      3 9.7926
      3 9.7926
31/10/2025 09:48:15.873 19   9.793
      19 9.793
      19 9.793
31/10/2025 09:47:36.040 3   9.7872
      3 9.7872
      3 9.7872
31/10/2025 09:47:06.984 4   9.7924
      4 9.7924
      4 9.7924
31/10/2025 09:46:32.796 4   9.793
      4 9.793
      4 9.793
31/10/2025 09:46:16.601 2   9.7934
      2 9.7934
      2 9.7934
31/10/2025 09:45:41.901 21   9.7932
      21 9.7932
      21 9.7932
31/10/2025 09:45:35.727 5   9.7886
      5 9.7886
      5 9.7886
31/10/2025 09:45:21.172 10   9.7922
      10 9.7922
      10 9.7922
31/10/2025 09:45:17.555 21   9.7926
      21 9.7926
      21 9.7926
31/10/2025 09:45:11.922 11   9.7926
      11 9.7926
      11 9.7926
31/10/2025 09:37:55.783 77   9.7912
      77 9.7912
      77 9.7912
31/10/2025 09:37:40.291 3   9.7916
      3 9.7916
      3 9.7916
31/10/2025 09:36:34.621 3   9.792
      3 9.792
      3 9.792
31/10/2025 09:35:53.763 16   9.7932
      16 9.7932
      16 9.7932
31/10/2025 09:35:05.685 3   9.7884
      3 9.7884
      3 9.7884
31/10/2025 09:34:39.536 2   9.7926
      2 9.7926
      2 9.7926
31/10/2025 09:33:46.123 11   9.793
      11 9.793
      11 9.793
31/10/2025 09:33:44.112 1   9.7922
      1 9.7922
      1 9.7922
31/10/2025 09:33:43.427 2   9.7922
      2 9.7922
      2 9.7922
31/10/2025 09:33:35.868 3   9.788
      3 9.788
      3 9.788
31/10/2025 09:33:11.926 2   9.7926
      2 9.7926
      2 9.7926
31/10/2025 09:33:08.509 6   9.7926
      6 9.7926
      6 9.7926
31/10/2025 09:32:35.723 4   9.7892
      4 9.7892
      4 9.7892
31/10/2025 09:32:33.913 1   9.794
      1 9.794
      1 9.794
31/10/2025 09:32:12.693 3   9.7932
      3 9.7932
      3 9.7932
31/10/2025 09:32:11.682 1   9.7936
      1 9.7936
      1 9.7936
31/10/2025 09:27:10.822 2   9.7928
      2 9.7928
      2 9.7928
31/10/2025 09:25:13.449 4   9.7922
      4 9.7922
      4 9.7922
31/10/2025 09:24:24.085 255   9.7914
      255 9.7914
      255 9.7914
31/10/2025 09:24:07.263 3   9.7908
      3 9.7908
      3 9.7908
31/10/2025 09:23:06.018 3   9.786
      3 9.786
      3 9.786
31/10/2025 09:22:39.663 21   9.7896
      21 9.7896
      21 9.7896
31/10/2025 09:22:33.628 1   9.7898
      1 9.7898
      1 9.7898
31/10/2025 09:21:43.537 2   9.791
      2 9.791
      2 9.791
31/10/2025 09:21:36.083 3   9.7876
      3 9.7876
      3 9.7876
31/10/2025 09:21:05.792 16   9.7906
      16 9.7906
      16 9.7906
31/10/2025 09:19:22.202 6   9.7926
      6 9.7926
      6 9.7926
31/10/2025 09:19:22.061 16   9.7926
      16 9.7926
      16 9.7926
31/10/2025 09:19:16.128 21   9.7926
      21 9.7926
      21 9.7926
31/10/2025 09:19:10.791 1   9.793
      1 9.793
      1 9.793
31/10/2025 09:19:05.870 3   9.7894
      3 9.7894
      3 9.7894
31/10/2025 09:18:48.058 21   9.7934
      21 9.7934
      21 9.7934
31/10/2025 09:18:39.312 11   9.7934
      11 9.7934
      11 9.7934
31/10/2025 09:18:36.489 6   9.7918
      6 9.7918
      6 9.7918
31/10/2025 09:16:06.020 3   9.7898
      3 9.7898
      3 9.7898
31/10/2025 09:15:44.387 6   9.7926
      6 9.7926
      6 9.7926
31/10/2025 09:15:06.160 2   9.7926
      2 9.7926
      2 9.7926
31/10/2025 09:14:34.976 11   9.792
      11 9.792
      11 9.792
31/10/2025 09:14:14.252 1   9.7934
      1 9.7934
      1 9.7934
31/10/2025 09:12:39.023 6   9.7906
      6 9.7906
      6 9.7906
31/10/2025 09:12:24.182 800   9.7898
      800 9.7898
      800 9.7898
31/10/2025 09:12:12.269 1   9.7948
      1 9.7948
      1 9.7948
31/10/2025 09:11:05.897 3   9.7918
      3 9.7918
      3 9.7918
31/10/2025 09:10:42.166 3   9.7988
      3 9.7988
      3 9.7988
31/10/2025 09:10:01.327 1   9.7982
      1 9.7982
      1 9.7982
31/10/2025 09:09:43.326 2   9.7988
      2 9.7988
      2 9.7988
31/10/2025 09:09:31.548 100   9.798
      100 9.798
      100 9.798
31/10/2025 09:09:06.195 1   9.7998
      1 9.7998
      1 9.7998
31/10/2025 09:08:40.954 2   9.7914
      2 9.7914
      2 9.7914
31/10/2025 09:08:35.944 3   9.7932
      3 9.7932
      3 9.7932
31/10/2025 09:08:10.173 6   9.7998
      6 9.7998
      6 9.7998
31/10/2025 09:07:50.257 2   9.798
      2 9.798
      2 9.798
31/10/2025 09:07:48.550 2   9.7988
      2 9.7988
      2 9.7988
31/10/2025 09:07:24.981 2   9.7968
      2 9.7968
      2 9.7968
31/10/2025 09:07:03.091 6   9.799
      6 9.799
      6 9.799
31/10/2025 09:05:32.973 11   9.7906
      11 9.7906
      11 9.7906
31/10/2025 09:05:07.435 2   9.8006
      2 9.8006
      2 9.8006
31/10/2025 09:04:44.522 7   9.8026
      7 9.8026
      7 9.8026
31/10/2025 09:04:36.450 7   9.7944
      7 9.7944
      7 9.7944
31/10/2025 09:04:05.443 38   9.8138
      6 9.8138
      2 9.8138
      1 9.8138
      11 9.8138
      1 9.8138
      2 9.8138
      21 9.8138
      4 9.8138
      16 9.8138
      11 9.8138
      1 9.8138
31/10/2025 08:38:51.851 2   9.804
      2 9.804
      2 9.804
31/10/2025 08:35:06.663 5   9.7776
      5 9.7776
      5 9.7776
31/10/2025 08:34:06.593 3   9.7788
      3 9.7788
      3 9.7788
31/10/2025 08:33:39.621 4   9.8036
      4 9.8036
      4 9.8036
31/10/2025 08:31:17.157 6   9.801
      6 9.801
      6 9.801
31/10/2025 08:24:04.341 7   9.796
      7 9.796
      7 9.796
31/10/2025 08:16:44.930 5   9.795
      5 9.795
      5 9.795
31/10/2025 08:03:44.849 1   9.8012
      1 9.8012
      1 9.8012
31/10/2025 08:03:05.922 3   9.7666
      3 9.7666
      3 9.7666
31/10/2025 08:02:49.225 11   9.8018
      11 9.8018
      11 9.8018
31/10/2025 08:00:22.219 30   9.8022
      30 9.8022
      30 9.8022
31/10/2025 08:00:19.811 1   9.8022
      1 9.8022
      1 9.8022
31/10/2025 08:00:14.405 3   9.801
      3 9.801
      3 9.801
31/10/2025 08:00:06.541 279   9.8012
      279 9.8012
      279 9.8012
31/10/2025 08:00:01.915 264   9.7678
      264 9.7678
      264 9.7678
31/10/2025 07:59:41.934 10   9.8024
      10 9.8024
      10 9.8024
31/10/2025 07:30:34.693 730   9.7508
      730 9.7508
      730 9.7508
31/10/2025 07:30:34.560 1 700   9.7508
      1 700 9.7508
      1 700 9.7508
31/10/2025 07:30:34.449 1 700   9.7508
      1 700 9.7508
      1 170 9.7508
      530 9.7508
31/10/2025 07:30:18.158 1 700   9.7508
      1 700 9.7508
      1 700 9.7508
31/10/2025 07:30:00.402 1 770   9.7508
      1 770 9.7508
      1 700 9.7508
      70 9.7508
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM