Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

368

321

33.0173

Date	Time	Volume	Order Volume	Price
13/06/2025	21:49:55.337	100		33.0173
			100	33.0173
			100	33.0173
13/06/2025	21:48:35.593	90		33.0014
			90	33.0014
			90	33.0014
13/06/2025	21:38:38.861	2		32.8852
			2	32.8852
			2	32.8852
13/06/2025	21:33:02.203	30		32.8656
			30	32.8656
			30	32.8656
13/06/2025	21:25:49.129	17		32.8808
			17	32.8808
			17	32.8808
13/06/2025	21:22:47.886	19		33.0407
			19	33.0407
			19	33.0407
13/06/2025	21:22:36.287	400		33.0407
			400	33.0407
			400	33.0407
13/06/2025	21:04:43.196	44		32.9405
			44	32.9405
			44	32.9405
13/06/2025	20:32:12.971	200		32.8782
			200	32.8782
			30	32.8782
			170	32.8782
13/06/2025	20:16:58.461	4		32.8965
			4	32.8965
			4	32.8965
13/06/2025	20:15:32.055	351		33.0521
			351	33.0521
			351	33.0521
13/06/2025	19:54:52.231	1		33.1143
			1	33.1143
			1	33.1143
13/06/2025	19:49:11.834	150		33.1216
			150	33.1216
			150	33.1216
13/06/2025	19:48:20.625	301		33.1216
			301	33.1216
			301	33.1216
13/06/2025	19:48:04.533	301		33.1216
			301	33.1216
			301	33.1216
13/06/2025	19:47:27.766	35		33.1216
			35	33.1216
			35	33.1216
13/06/2025	19:46:22.336	5		33.1216
			5	33.1216
			5	33.1216
13/06/2025	19:42:53.299	301		33.1216
			301	33.1216
			301	33.1216
13/06/2025	19:42:35.989	301		33.1216
			301	33.1216
			301	33.1216
13/06/2025	19:42:34.664	1		33.1216
			1	33.1216
			1	33.1216
13/06/2025	19:42:04.553	1		33.1216
			1	33.1216
			1	33.1216
13/06/2025	19:41:30.767	3		32.9718
			3	32.9718
			3	32.9718
13/06/2025	19:39:28.462	3		33.1216
			3	33.1216
			3	33.1216
13/06/2025	19:15:23.608	9		33.1353
			9	33.1353
			9	33.1353
13/06/2025	18:50:20.159	5		32.9391
			5	32.9391
			5	32.9391
13/06/2025	18:46:02.464	30		32.9344
			30	32.9344
			30	32.9344
13/06/2025	18:41:35.566	56		32.9581
			56	32.9581
			56	32.9581
13/06/2025	18:30:39.114	20		33.1053
			20	33.1053
			20	33.1053
13/06/2025	18:27:04.811	36		32.9549
			36	32.9549
			36	32.9549
13/06/2025	18:19:11.213	3		32.9673
			3	32.9673
			3	32.9673
13/06/2025	18:18:46.854	2		33.1198
			2	33.1198
			2	33.1198
13/06/2025	18:13:21.175	2		33.1297
			2	33.1297
			2	33.1297
13/06/2025	18:10:51.420	1		33.1092
			1	33.1092
			1	33.1092
13/06/2025	18:07:23.782	3		32.95
			3	32.95
			3	32.95
13/06/2025	18:02:40.323	100		33.0921
			100	33.0921
			100	33.0921
13/06/2025	17:51:51.440	174		33.00
			174	33.00
			174	33.00
13/06/2025	17:50:01.414	4		33.1095
			4	33.1095
			4	33.1095
13/06/2025	17:47:20.938	3		32.9589
			3	32.9589
			3	32.9589
13/06/2025	17:47:16.915	4		33.1087
			4	33.1087
			4	33.1087
13/06/2025	17:42:44.820	1		33.1342
			1	33.1342
			1	33.1342
13/06/2025	17:40:56.765	100		33.1016
			100	33.1016
			100	33.1016
13/06/2025	17:33:33.080	1		33.1074
			1	33.1074
			1	33.1074
13/06/2025	17:33:15.692	40		32.9609
			40	32.9609
			40	32.9609
13/06/2025	17:29:24.994	29		33.0081
			29	33.0081
			29	33.0081
13/06/2025	17:27:46.917	500		33.0319
			500	33.0319
			500	33.0319
13/06/2025	17:26:55.845	215		33.0131
			215	33.0131
			215	33.0131
13/06/2025	17:21:55.380	1		33.0359
			1	33.0359
			1	33.0359
13/06/2025	17:20:55.450	9		33.0269
			9	33.0269
			9	33.0269
13/06/2025	17:18:53.297	303		33.0169
			303	33.0169
			303	33.0169
13/06/2025	17:18:29.635	183		33.0169
			183	33.0169
			183	33.0169
13/06/2025	17:15:30.865	50		33.0181
			50	33.0181
			50	33.0181
13/06/2025	17:12:48.270	15		33.0131
			15	33.0131
			15	33.0131
13/06/2025	17:12:34.421	13		33.0061
			13	33.0061
			13	33.0061
13/06/2025	17:08:14.237	277		33.0399
			277	33.0399
			125	33.0399
			152	33.0399
13/06/2025	17:08:14.160	152		33.0399
			152	33.0399
			152	33.0399
13/06/2025	17:07:27.446	18		33.0281
			18	33.0281
			18	33.0281
13/06/2025	17:03:02.628	1		33.0239
			1	33.0239
			1	33.0239
13/06/2025	17:02:46.139	15		33.0279
			15	33.0279
			15	33.0279
13/06/2025	17:01:23.039	1		33.0149
			1	33.0149
			1	33.0149
13/06/2025	16:59:28.543	16		33.0229
			16	33.0229
			16	33.0229
13/06/2025	16:49:02.300	45		32.9799
			45	32.9799
			45	32.9799
13/06/2025	16:36:07.734	190		32.9781
			190	32.9781
			190	32.9781
13/06/2025	16:35:34.757	5		32.9849
			5	32.9849
			5	32.9849
13/06/2025	16:35:00.940	9		32.9789
			9	32.9789
			9	32.9789
13/06/2025	16:34:46.072	20		32.9621
			20	32.9621
			20	32.9621
13/06/2025	16:33:20.506	30		32.9759
			30	32.9759
			30	32.9759
13/06/2025	16:22:46.472	120		32.9679
			120	32.9679
			120	32.9679
13/06/2025	16:22:26.363	15		32.9719
			15	32.9719
			15	32.9719
13/06/2025	16:21:31.441	500		32.9499
			500	32.9499
			500	32.9499
13/06/2025	16:20:39.628	127		32.9701
			127	32.9701
			127	32.9701
13/06/2025	16:17:57.947	3		32.9801
			3	32.9801
			3	32.9801
13/06/2025	16:17:50.805	7		32.9879
			3	32.9879
			4	32.9879
			7	32.9879
13/06/2025	16:17:37.284	13		32.9801
			13	32.9801
			13	32.9801
13/06/2025	16:12:46.757	19		32.9621
			19	32.9621
			19	32.9621
13/06/2025	16:12:05.141	15		33.0039
			15	33.0039
			15	33.0039
13/06/2025	16:10:14.174	50		33.0129
			50	33.0129
			50	33.0129
13/06/2025	16:03:54.136	1		33.0179
			1	33.0179
			1	33.0179
13/06/2025	16:03:39.033	11		32.9991
			11	32.9991
			11	32.9991
13/06/2025	16:03:22.091	160		33.0089
			160	33.0089
			160	33.0089
13/06/2025	16:03:12.674	41		32.9922
			41	32.9922
			41	32.9922
13/06/2025	16:02:53.325	63		32.9933
			63	32.9933
			63	32.9933
13/06/2025	16:00:03.741	2		33.0909
			2	33.0909
			2	33.0909
13/06/2025	15:59:07.142	127		32.979
			127	32.979
			127	32.979
13/06/2025	15:56:14.617	70		32.9971
			70	32.9971
			70	32.9971
13/06/2025	15:56:10.842	1 630		32.9971
			1 630	32.9971
			1 600	32.9971
			30	32.9971
13/06/2025	15:54:24.140	30		33.0159
			30	33.0159
			30	33.0159
13/06/2025	15:45:43.167	31		33.0571
			31	33.0571
			31	33.0571
13/06/2025	15:45:32.035	1		33.0541
			1	33.0541
			1	33.0541
13/06/2025	15:41:33.044	17		33.0849
			17	33.0849
			17	33.0849
13/06/2025	15:37:46.018	30		33.0679
			30	33.0679
			30	33.0679
13/06/2025	15:37:37.060	3		33.0699
			3	33.0699
			3	33.0699
13/06/2025	15:36:12.247	265		33.0611
			265	33.0611
			265	33.0611
13/06/2025	15:36:05.542	58		33.0709
			58	33.0709
			58	33.0709
13/06/2025	15:33:11.886	200		33.0809
			200	33.0809
			200	33.0809
13/06/2025	15:30:39.895	2		33.0389
			2	33.0389
			2	33.0389
13/06/2025	15:18:33.371	4		32.9979
			4	32.9979
			4	32.9979
13/06/2025	15:16:32.654	3		32.9999
			3	32.9999
			3	32.9999
13/06/2025	15:15:41.472	212		32.9851
			212	32.9851
			212	32.9851
13/06/2025	15:02:34.627	3		32.9711
			3	32.9711
			3	32.9711
13/06/2025	15:02:25.546	100		32.9711
			100	32.9711
			100	32.9711
13/06/2025	15:02:15.503	8		32.9839
			8	32.9839
			8	32.9839
13/06/2025	15:00:45.055	25		32.99
			25	32.99
			25	32.99
13/06/2025	14:54:32.731	100		32.9949
			100	32.9949
			100	32.9949
13/06/2025	14:53:17.188	4		33.0029
			4	33.0029
			4	33.0029
13/06/2025	14:51:51.049	4		33.0039
			4	33.0039
			4	33.0039
13/06/2025	14:48:41.153	8		33.0079
			8	33.0079
			8	33.0079
13/06/2025	14:45:07.724	16		32.9921
			16	32.9921
			16	32.9921
13/06/2025	14:45:00.842	13		32.9979
			13	32.9979
			13	32.9979
13/06/2025	14:44:59.882	33		33.00
			33	33.00
			33	33.00
13/06/2025	14:39:45.277	455		33.0199
			455	33.0199
			455	33.0199
13/06/2025	14:36:17.546	1 600		33.0329
			1 600	33.0329
			1 600	33.0329
13/06/2025	14:36:16.074	2		33.0339
			2	33.0339
			2	33.0339
13/06/2025	14:24:12.148	20		33.0519
			20	33.0519
			20	33.0519
13/06/2025	14:20:42.802	2		33.0509
			2	33.0509
			2	33.0509
13/06/2025	14:15:48.405	3		33.0231
			3	33.0231
			3	33.0231
13/06/2025	14:11:12.759	100		33.0331
			100	33.0331
			100	33.0331
13/06/2025	14:08:22.588	30		33.0479
			30	33.0479
			30	33.0479
13/06/2025	14:00:28.123	604		33.0609
			604	33.0609
			604	33.0609
13/06/2025	13:56:02.790	1		33.0739
			1	33.0739
			1	33.0739
13/06/2025	13:55:05.586	2		33.0799
			2	33.0799
			2	33.0799
13/06/2025	13:51:11.430	3		33.0741
			3	33.0741
			3	33.0741
13/06/2025	13:50:54.623	2		33.0799
			2	33.0799
			2	33.0799
13/06/2025	13:47:44.761	78		33.0571
			78	33.0571
			78	33.0571
13/06/2025	13:45:27.778	60		33.0471
			60	33.0471
			60	33.0471
13/06/2025	13:42:38.977	5		33.0729
			5	33.0729
			5	33.0729
13/06/2025	13:41:42.924	1		33.0629
			1	33.0629
			1	33.0629
13/06/2025	13:41:08.565	63		33.0639
			63	33.0639
			63	33.0639
13/06/2025	13:40:47.968	411		33.0521
			411	33.0521
			411	33.0521
13/06/2025	13:38:21.546	15		33.0561
			15	33.0561
			15	33.0561
13/06/2025	13:35:25.655	860		33.0551
			860	33.0551
			860	33.0551
13/06/2025	13:34:47.807	1 600		33.0551
			1 600	33.0551
			1 600	33.0551
13/06/2025	13:28:47.188	22		33.0511
			22	33.0511
			22	33.0511
13/06/2025	13:26:05.683	61		33.0551
			61	33.0551
			61	33.0551
13/06/2025	13:24:16.805	41		33.0501
			41	33.0501
			41	33.0501
13/06/2025	13:23:46.738	10		33.0669
			10	33.0669
			10	33.0669
13/06/2025	13:16:38.157	55		33.0769
			55	33.0769
			55	33.0769
13/06/2025	13:14:56.898	1		33.0859
			1	33.0859
			1	33.0859
13/06/2025	13:14:52.280	10		33.0859
			10	33.0859
			10	33.0859
13/06/2025	13:13:04.726	520		33.0861
			520	33.0861
			520	33.0861
13/06/2025	13:11:30.792	4		33.0164
			4	33.0164
			4	33.0164
13/06/2025	13:08:27.490	100		33.0889
			100	33.0889
			100	33.0889
13/06/2025	13:04:03.976	19		33.0591
			19	33.0591
			19	33.0591
13/06/2025	13:04:01.572	102		33.0649
			102	33.0649
			102	33.0649
13/06/2025	12:55:44.328	162		33.0289
			162	33.0289
			162	33.0289
13/06/2025	12:53:13.072	184		33.0201
			184	33.0201
			184	33.0201
13/06/2025	12:53:13.007	11		33.0201
			11	33.0201
			11	33.0201
13/06/2025	12:51:46.515	12		33.0201
			12	33.0201
			12	33.0201
13/06/2025	12:51:27.265	47		33.0201
			47	33.0201
			47	33.0201
13/06/2025	12:49:24.374	160		33.0431
			160	33.0431
			160	33.0431
13/06/2025	12:45:16.158	1		33.0349
			1	33.0349
			1	33.0349
13/06/2025	12:36:50.761	139		33.0321
			139	33.0321
			139	33.0321
13/06/2025	12:35:30.312	2		33.0399
			2	33.0399
			2	33.0399
13/06/2025	12:31:01.111	1		33.0181
			1	33.0181
			1	33.0181
13/06/2025	12:30:33.455	1		33.0201
			1	33.0201
			1	33.0201
13/06/2025	12:27:11.788	3		33.0161
			3	33.0161
			3	33.0161
13/06/2025	12:20:59.082	3		33.0001
			3	33.0001
			3	33.0001
13/06/2025	12:19:23.719	6		33.0191
			6	33.0191
			6	33.0191
13/06/2025	12:17:59.135	6		33.0131
			6	33.0131
			6	33.0131
13/06/2025	12:17:49.309	6		33.0189
			6	33.0189
			6	33.0189
13/06/2025	12:11:57.200	3		33.0221
			3	33.0221
			3	33.0221
13/06/2025	12:11:54.920	50		33.03
			50	33.03
			50	33.03
13/06/2025	12:11:35.886	3		33.0379
			3	33.0379
			3	33.0379
13/06/2025	12:11:13.182	4		33.0171
			4	33.0171
			4	33.0171
13/06/2025	12:03:26.541	12		33.0131
			12	33.0131
			12	33.0131
13/06/2025	11:58:46.439	750		33.0031
			750	33.0031
			750	33.0031
13/06/2025	11:57:19.478	54		33.0121
			54	33.0121
			54	33.0121
13/06/2025	11:53:17.639	7		33.0109
			7	33.0109
			7	33.0109
13/06/2025	11:49:42.481	2		33.0169
			2	33.0169
			2	33.0169
13/06/2025	11:47:53.789	3		33.0021
			3	33.0021
			3	33.0021
13/06/2025	11:47:48.860	1		33.0189
			1	33.0189
			1	33.0189
13/06/2025	11:42:12.329	75		33.0075
			75	33.0075
			75	33.0075
13/06/2025	11:41:21.494	4		33.00
			4	33.00
			4	33.00
13/06/2025	11:37:17.333	1		33.0109
			1	33.0109
			1	33.0109
13/06/2025	11:36:05.078	4		33.0209
			4	33.0209
			4	33.0209
13/06/2025	11:28:55.342	64		33.0069
			64	33.0069
			64	33.0069
13/06/2025	11:24:15.066	28		33.0189
			28	33.0189
			28	33.0189
13/06/2025	11:20:51.596	45		33.0209
			45	33.0209
			45	33.0209
13/06/2025	11:18:59.426	36		33.0061
			36	33.0061
			36	33.0061
13/06/2025	11:16:34.911	111		33.0251
			111	33.0251
			111	33.0251
13/06/2025	11:16:25.942	35		33.0261
			35	33.0261
			35	33.0261
13/06/2025	11:12:36.353	653		33.0409
			653	33.0409
			653	33.0409
13/06/2025	11:10:12.846	46		33.0329
			46	33.0329
			46	33.0329
13/06/2025	11:03:06.413	11		33.0319
			11	33.0319
			11	33.0319
13/06/2025	10:54:06.562	10		33.0229
			10	33.0229
			10	33.0229
13/06/2025	10:53:57.222	5		33.0289
			5	33.0289
			5	33.0289
13/06/2025	10:52:14.752	60		33.0151
			60	33.0151
			60	33.0151
13/06/2025	10:48:54.229	5		32.9991
			5	32.9991
			5	32.9991
13/06/2025	10:46:05.369	60		33.00
			60	33.00
			60	33.00
13/06/2025	10:45:41.483	350		33.0011
			350	33.0011
			350	33.0011
13/06/2025	10:43:12.924	465		33.0469
			465	33.0469
			465	33.0469
13/06/2025	10:43:06.104	1 600		33.0469
			1 600	33.0469
			1 600	33.0469
13/06/2025	10:42:41.019	17		33.0171
			17	33.0171
			17	33.0171
13/06/2025	10:37:49.594	12		33.0341
			12	33.0341
			12	33.0341
13/06/2025	10:32:50.127	228		33.0001
			228	33.0001
			228	33.0001
13/06/2025	10:30:57.695	100		33.0001
			100	33.0001
			100	33.0001
13/06/2025	10:27:11.379	9		33.0089
			9	33.0089
			9	33.0089
13/06/2025	10:24:02.022	15		33.0249
			15	33.0249
			15	33.0249
13/06/2025	10:22:59.918	13		33.0219
			13	33.0219
			13	33.0219
13/06/2025	10:19:54.682	393		33.0449
			393	33.0449
			393	33.0449
13/06/2025	10:19:01.597	393		33.0489
			393	33.0489
			393	33.0489
13/06/2025	10:18:32.735	15		33.0401
			15	33.0401
			15	33.0401
13/06/2025	10:16:35.809	15		33.0369
			15	33.0369
			15	33.0369
13/06/2025	10:15:38.103	66		33.0229
			66	33.0229
			66	33.0229
13/06/2025	10:12:36.217	1		33.0201
			1	33.0201
			1	33.0201
13/06/2025	10:12:12.913	200		33.0289
			200	33.0289
			200	33.0289
13/06/2025	10:09:41.146	81		33.0221
			81	33.0221
			81	33.0221
13/06/2025	10:06:08.658	3		33.0249
			3	33.0249
			3	33.0249
13/06/2025	10:03:13.465	1		33.0379
			1	33.0379
			1	33.0379
13/06/2025	10:03:08.130	8		33.0369
			8	33.0369
			8	33.0369
13/06/2025	10:00:13.050	60		32.9949
			60	32.9949
			60	32.9949
13/06/2025	10:00:11.619	1		32.9939
			1	32.9939
			1	32.9939
13/06/2025	09:59:38.315	1		32.9849
			1	32.9849
			1	32.9849
13/06/2025	09:58:42.450	2		32.9711
			2	32.9711
			2	32.9711
13/06/2025	09:55:24.223	93		32.9591
			93	32.9591
			93	32.9591
13/06/2025	09:55:02.041	19		32.9591
			19	32.9591
			19	32.9591
13/06/2025	09:52:17.403	3		32.9551
			3	32.9551
			3	32.9551
13/06/2025	09:51:59.201	16		32.9679
			16	32.9679
			16	32.9679
13/06/2025	09:51:45.672	18		32.9511
			18	32.9511
			18	32.9511
13/06/2025	09:50:06.827	2		32.9299
			2	32.9299
			2	32.9299
13/06/2025	09:46:46.304	6		32.9341
			6	32.9341
			6	32.9341
13/06/2025	09:45:03.932	10		32.9539
			10	32.9539
			10	32.9539
13/06/2025	09:43:30.378	3		32.9391
			3	32.9391
			3	32.9391
13/06/2025	09:40:53.986	16		32.9219
			16	32.9219
			16	32.9219
13/06/2025	09:38:52.998	9		32.9061
			9	32.9061
			9	32.9061
13/06/2025	09:35:47.627	50		32.8979
			50	32.8979
			50	32.8979
13/06/2025	09:34:55.186	1		32.9089
			1	32.9089
			1	32.9089
13/06/2025	09:33:58.241	1		32.9099
			1	32.9099
			1	32.9099
13/06/2025	09:32:37.912	69		32.9061
			69	32.9061
			69	32.9061
13/06/2025	09:31:47.548	60		32.9219
			60	32.9219
			60	32.9219
13/06/2025	09:29:32.899	141		32.9191
			141	32.9191
			141	32.9191
13/06/2025	09:27:01.884	1		32.9369
			1	32.9369
			1	32.9369
13/06/2025	09:26:11.586	3		32.9211
			3	32.9211
			3	32.9211
13/06/2025	09:25:48.230	4		32.9359
			4	32.9359
			4	32.9359
13/06/2025	09:25:43.200	1		32.9319
			1	32.9319
			1	32.9319
13/06/2025	09:25:33.346	1		32.9309
			1	32.9309
			1	32.9309
13/06/2025	09:24:37.323	2		32.9169
			2	32.9169
			2	32.9169
13/06/2025	09:24:36.548	3		32.9011
			1	32.9011
			2	32.9011
			3	32.9011
13/06/2025	09:24:16.105	825		32.9159
			825	32.9159
			825	32.9159
13/06/2025	09:24:05.675	7		32.9159
			7	32.9159
			7	32.9159
13/06/2025	09:24:02.735	1		32.9139
			1	32.9139
			1	32.9139
13/06/2025	09:23:59.242	25		32.9099
			25	32.9099
			25	32.9099
13/06/2025	09:23:37.798	4		32.9069
			4	32.9069
			4	32.9069
13/06/2025	09:23:17.175	3		32.8951
			3	32.8951
			3	32.8951
13/06/2025	09:23:02.886	1		32.9119
			1	32.9119
			1	32.9119
13/06/2025	09:23:01.882	7		32.9159
			7	32.9159
			7	32.9159
13/06/2025	09:22:45.290	1		32.9169
			1	32.9169
			1	32.9169
13/06/2025	09:22:07.881	4		32.9102
			4	32.9102
			4	32.9102
13/06/2025	09:22:05.863	1		32.9249
			1	32.9249
			1	32.9249
13/06/2025	09:22:02.141	1		32.9239
			1	32.9239
			1	32.9239
13/06/2025	09:21:35.497	1		32.9289
			1	32.9289
			1	32.9289
13/06/2025	09:20:35.421	1		32.9229
			1	32.9229
			1	32.9229
13/06/2025	09:20:28.631	12		32.9132
			12	32.9132
			12	32.9132
13/06/2025	09:19:02.986	1		32.9309
			1	32.9309
			1	32.9309
13/06/2025	09:19:01.879	1		32.9309
			1	32.9309
			1	32.9309
13/06/2025	09:18:41.557	3		32.9111
			3	32.9111
			3	32.9111
13/06/2025	09:18:36.128	1		32.9289
			1	32.9289
			1	32.9289
13/06/2025	09:17:40.676	25		32.9219
			25	32.9219
			25	32.9219
13/06/2025	09:17:37.203	1		32.9259
			1	32.9259
			1	32.9259
13/06/2025	09:16:01.875	1		32.9349
			1	32.9349
			1	32.9349
13/06/2025	09:14:39.215	3		32.9181
			3	32.9181
			3	32.9181
13/06/2025	09:14:11.884	9		32.9359
			9	32.9359
			9	32.9359
13/06/2025	09:14:05.737	1		32.9329
			1	32.9329
			1	32.9329
13/06/2025	09:14:04.225	1		32.9329
			1	32.9329
			1	32.9329
13/06/2025	09:14:04.121	1		32.9329
			1	32.9329
			1	32.9329
13/06/2025	09:13:40.097	1		32.9329
			1	32.9329
			1	32.9329
13/06/2025	09:12:24.466	3		32.9011
			3	32.9011
			3	32.9011
13/06/2025	09:12:08.071	1		32.9279
			1	32.9279
			1	32.9279
13/06/2025	09:12:05.459	1		32.9229
			1	32.9229
			1	32.9229
13/06/2025	09:11:40.327	1		32.9239
			1	32.9239
			1	32.9239
13/06/2025	09:11:39.925	1		32.9239
			1	32.9239
			1	32.9239
13/06/2025	09:11:37.515	1		32.9239
			1	32.9239
			1	32.9239
13/06/2025	09:11:16.505	3		32.9011
			3	32.9011
			3	32.9011
13/06/2025	09:11:05.660	1		32.9269
			1	32.9269
			1	32.9269
13/06/2025	09:10:51.175	1		32.9259
			1	32.9259
			1	32.9259
13/06/2025	09:10:44.936	1		32.9249
			1	32.9249
			1	32.9249
13/06/2025	09:10:39.206	3		32.9071
			3	32.9071
			3	32.9071
13/06/2025	09:10:35.691	1		32.9229
			1	32.9229
			1	32.9229
13/06/2025	09:10:34.076	3		32.9249
			3	32.9249
			3	32.9249
13/06/2025	09:10:10.341	2		32.9279
			2	32.9279
			2	32.9279
13/06/2025	09:10:04.104	1		32.9269
			1	32.9269
			1	32.9269
13/06/2025	09:10:03.501	1		32.9269
			1	32.9269
			1	32.9269
13/06/2025	09:09:54.952	2		32.9279
			2	32.9279
			2	32.9279
13/06/2025	09:09:29.327	3		32.9101
			3	32.9101
			3	32.9101
13/06/2025	09:09:08.714	4		32.9279
			4	32.9279
			4	32.9279
13/06/2025	09:08:32.513	1		32.9269
			1	32.9269
			1	32.9269
13/06/2025	09:08:04.256	5		32.9259
			5	32.9259
			5	32.9259
13/06/2025	09:08:03.650	1		32.9279
			1	32.9279
			1	32.9279
13/06/2025	09:07:44.750	4		32.9141
			4	32.9141
			4	32.9141
13/06/2025	09:07:34.089	8		32.9239
			8	32.9239
			8	32.9239
13/06/2025	09:07:13.870	1		32.9159
			1	32.9159
			1	32.9159
13/06/2025	09:07:10.448	1		32.8951
			1	32.8951
			1	32.8951
13/06/2025	09:07:06.932	1		32.9179
			1	32.9179
			1	32.9179
13/06/2025	09:07:06.531	1		32.9159
			1	32.9159
			1	32.9159
13/06/2025	09:07:03.426	1		32.9179
			1	32.9179
			1	32.9179
13/06/2025	09:06:45.023	1		32.9089
			1	32.9089
			1	32.9089
13/06/2025	09:06:36.469	1		32.9169
			1	32.9169
			1	32.9169
13/06/2025	09:06:35.463	3		32.8972
			3	32.8972
			3	32.8972
13/06/2025	09:06:05.007	4		32.9149
			4	32.9149
			4	32.9149
13/06/2025	09:05:08.597	1		32.9329
			1	32.9329
			1	32.9329
13/06/2025	09:04:54.021	1		32.9359
			1	32.9359
			1	32.9359
13/06/2025	09:04:52.105	12		32.9091
			12	32.9091
			12	32.9091
13/06/2025	09:04:44.664	1		32.9369
			1	32.9369
			1	32.9369
13/06/2025	09:04:18.318	3		32.9181
			3	32.9181
			3	32.9181
13/06/2025	09:04:17.968	135		32.9161
			121	32.9161
			1	32.9161
			50	32.9161
			76	32.9161
			1	32.9161
			1	32.9161
			2	32.9161
			1	32.9161
			1	32.9161
			9	32.9161
			1	32.9161
			1	32.9161
			1	32.9161
			1	32.9161
			1	32.9161
			1	32.9161
			1	32.9161
13/06/2025	08:41:42.523	925		33.02
			637	33.02
			908	33.02
			288	33.02
			17	33.02
13/06/2025	08:39:40.843	1 200		33.00
			1 200	33.00
			1 200	33.00
13/06/2025	08:37:25.750	5		32.8765
			5	32.8765
			5	32.8765
13/06/2025	08:32:56.236	2		33.0395
			2	33.0395
			2	33.0395
13/06/2025	08:29:11.650	400		32.882
			400	32.882
			308	32.882
			92	32.882
13/06/2025	08:24:56.788	175		32.8657
			6	32.8657
			15	32.8657
			175	32.8657
			121	32.8657
			33	32.8657
13/06/2025	08:19:31.966	15		33.024
			15	33.024
			15	33.024
13/06/2025	08:18:02.811	78		33.0403
			8	33.0403
			70	33.0403
			25	33.0403
			53	33.0403
13/06/2025	08:15:09.270	5		33.062
			5	33.062
			5	33.062
13/06/2025	08:15:03.379	30		33.0628
			30	33.0628
			22	33.0628
			8	33.0628
13/06/2025	08:08:18.085	3		32.8743
			3	32.8743
			3	32.8743
13/06/2025	08:07:46.366	6		33.0314
			6	33.0314
			6	33.0314
13/06/2025	08:07:46.336	24		33.00
			4	33.00
			1	33.00
			5	33.00
			21	33.00
			14	33.00
			3	33.00
13/06/2025	07:58:45.094	1		33.0288
			1	33.0288
			1	33.0288
13/06/2025	07:57:28.872	9		32.8804
			9	32.8804
			9	32.8804
13/06/2025	07:57:28.789	3		33.0312
			2	33.0312
			1	33.0312
			3	33.0312
13/06/2025	07:33:08.648	561		33.0496
			10	33.0496
			20	33.0496
			10	33.0496
			1	33.0496
			7	33.0496
			121	33.0496
			37	33.0496
			5	33.0496
			6	33.0496
			350	33.0496
			320	33.0496
			50	33.0496
			183	33.0496
			2	33.0496

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: 98.8702 / Ask: 99.0303
Volume: 20 656
-0.92%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice