Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

325

303

30,8719

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	16:31:13,583	81		30,8719
			81	30,8719
			81	30,8719
30/04/2025	16:30:20,116	569		30,8609
			569	30,8609
			569	30,8609
30/04/2025	16:23:24,699	4		30,8169
			4	30,8169
			4	30,8169
30/04/2025	16:21:30,016	1		30,8199
			1	30,8199
			1	30,8199
30/04/2025	16:21:05,975	2		30,8319
			2	30,8319
			2	30,8319
30/04/2025	16:18:46,026	1 481		30,8389
			1 481	30,8389
			1 481	30,8389
30/04/2025	16:16:17,242	64		30,8309
			64	30,8309
			64	30,8309
30/04/2025	16:16:01,807	671		30,8349
			671	30,8349
			671	30,8349
30/04/2025	16:16:00,680	14		30,8151
			14	30,8151
			14	30,8151
30/04/2025	16:11:28,327	2		30,8409
			2	30,8409
			2	30,8409
30/04/2025	16:04:43,922	40		30,7961
			40	30,7961
			40	30,7961
30/04/2025	16:01:17,804	1		30,8249
			1	30,8249
			1	30,8249
30/04/2025	16:00:01,433	5		30,8489
			5	30,8489
			5	30,8489
30/04/2025	15:50:41,267	1 130		30,8509
			1 130	30,8509
			1 130	30,8509
30/04/2025	15:45:39,998	1		30,7881
			1	30,7881
			1	30,7881
30/04/2025	15:45:33,294	2		30,8039
			2	30,8039
			2	30,8039
30/04/2025	15:39:00,470	46		30,8269
			46	30,8269
			46	30,8269
30/04/2025	15:38:32,875	1		30,8329
			1	30,8329
			1	30,8329
30/04/2025	15:36:56,660	75		30,8639
			75	30,8639
			75	30,8639
30/04/2025	15:36:15,929	19		30,8591
			19	30,8591
			19	30,8591
30/04/2025	15:36:05,380	240		30,8689
			240	30,8689
			240	30,8689
30/04/2025	15:35:01,557	144		30,89
			144	30,89
			144	30,89
30/04/2025	15:31:29,670	3		30,8551
			3	30,8551
			3	30,8551
30/04/2025	15:30:54,261	227		30,8779
			227	30,8779
			227	30,8779
30/04/2025	15:29:31,060	4		30,8859
			4	30,8859
			4	30,8859
30/04/2025	15:29:26,319	1		30,8859
			1	30,8859
			1	30,8859
30/04/2025	15:29:09,446	7		30,8879
			7	30,8879
			7	30,8879
30/04/2025	15:27:40,687	49		30,8909
			49	30,8909
			49	30,8909
30/04/2025	15:27:21,880	7		30,8909
			7	30,8909
			7	30,8909
30/04/2025	15:25:58,404	130		30,8961
			130	30,8961
			130	30,8961
30/04/2025	15:25:19,343	226		30,9129
			226	30,9129
			226	30,9129
30/04/2025	15:20:38,403	20		30,8929
			20	30,8929
			20	30,8929
30/04/2025	15:19:44,840	40		30,8731
			40	30,8731
			40	30,8731
30/04/2025	15:01:55,023	32		30,8769
			32	30,8769
			32	30,8769
30/04/2025	14:58:21,029	323		30,90
			323	30,90
			323	30,90
30/04/2025	14:57:07,889	1		30,9101
			1	30,9101
			1	30,9101
30/04/2025	14:51:11,961	5		30,9049
			5	30,9049
			5	30,9049
30/04/2025	14:50:54,900	64		30,9189
			64	30,9189
			64	30,9189
30/04/2025	14:47:34,623	33		30,8909
			33	30,8909
			33	30,8909
30/04/2025	14:46:52,384	7		30,9009
			7	30,9009
			7	30,9009
30/04/2025	14:44:34,885	440		30,9131
			440	30,9131
			440	30,9131
30/04/2025	14:43:14,929	139		30,9211
			139	30,9211
			139	30,9211
30/04/2025	14:33:29,839	2		30,9989
			2	30,9989
			2	30,9989
30/04/2025	14:32:02,997	3		30,9981
			3	30,9981
			3	30,9981
30/04/2025	14:31:25,783	1		31,0419
			1	31,0419
			1	31,0419
30/04/2025	14:26:54,927	373		31,00
			8	31,00
			373	31,00
			300	31,00
			65	31,00
30/04/2025	14:24:34,233	1 400		31,0209
			1 400	31,0209
			1 400	31,0209
30/04/2025	14:22:50,446	57		31,0061
			57	31,0061
			57	31,0061
30/04/2025	14:21:17,309	1		31,0279
			1	31,0279
			1	31,0279
30/04/2025	14:21:01,104	1		31,0319
			1	31,0319
			1	31,0319
30/04/2025	14:19:26,362	12		31,0289
			12	31,0289
			12	31,0289
30/04/2025	14:19:03,646	170		31,0279
			170	31,0279
			170	31,0279
30/04/2025	14:15:52,176	7		31,0349
			7	31,0349
			7	31,0349
30/04/2025	14:11:53,934	9		31,0689
			9	31,0689
			9	31,0689
30/04/2025	14:09:58,996	1		31,0759
			1	31,0759
			1	31,0759
30/04/2025	14:09:00,231	285		31,0739
			285	31,0739
			285	31,0739
30/04/2025	14:04:31,142	318		31,0819
			318	31,0819
			318	31,0819
30/04/2025	14:02:24,788	5		31,0869
			5	31,0869
			5	31,0869
30/04/2025	14:02:06,851	35		31,0829
			35	31,0829
			35	31,0829
30/04/2025	13:55:39,466	30		31,0699
			30	31,0699
			30	31,0699
30/04/2025	13:55:19,134	3		31,0641
			3	31,0641
			3	31,0641
30/04/2025	13:54:30,752	5		31,0759
			5	31,0759
			5	31,0759
30/04/2025	13:53:14,953	33		31,0719
			33	31,0719
			33	31,0719
30/04/2025	13:52:34,177	8		31,0641
			8	31,0641
			8	31,0641
30/04/2025	13:51:36,072	14		31,0521
			14	31,0521
			14	31,0521
30/04/2025	13:48:58,074	50		31,0659
			50	31,0659
			50	31,0659
30/04/2025	13:48:26,543	2		31,0689
			2	31,0689
			2	31,0689
30/04/2025	13:44:34,556	997		31,0669
			997	31,0669
			997	31,0669
30/04/2025	13:40:59,932	15		31,0699
			15	31,0699
			15	31,0699
30/04/2025	13:40:32,551	400		31,0699
			400	31,0699
			400	31,0699
30/04/2025	13:37:49,236	28		31,0551
			28	31,0551
			28	31,0551
30/04/2025	13:33:31,528	10		31,0591
			10	31,0591
			10	31,0591
30/04/2025	13:30:28,679	33		31,0889
			33	31,0889
			33	31,0889
30/04/2025	13:28:52,265	193		31,0792
			193	31,0792
			193	31,0792
30/04/2025	13:28:12,158	259		31,0949
			259	31,0949
			259	31,0949
30/04/2025	13:26:28,807	1		31,0889
			1	31,0889
			1	31,0889
30/04/2025	13:22:46,689	20		31,0989
			20	31,0989
			20	31,0989
30/04/2025	13:11:10,720	300		31,1899
			300	31,1899
			300	31,1899
30/04/2025	13:09:45,590	100		31,1409
			100	31,1409
			100	31,1409
30/04/2025	13:04:59,639	8		31,16
			8	31,16
			8	31,16
30/04/2025	12:47:44,581	13		31,1289
			13	31,1289
			13	31,1289
30/04/2025	12:44:33,131	1		31,1289
			1	31,1289
			1	31,1289
30/04/2025	12:43:46,310	1		31,1339
			1	31,1339
			1	31,1339
30/04/2025	12:42:46,324	2		31,1291
			2	31,1291
			2	31,1291
30/04/2025	12:42:30,426	3		31,1241
			3	31,1241
			3	31,1241
30/04/2025	12:36:25,075	10		31,1279
			10	31,1279
			10	31,1279
30/04/2025	12:35:49,609	3		31,1161
			3	31,1161
			3	31,1161
30/04/2025	12:35:40,458	1		31,1269
			1	31,1269
			1	31,1269
30/04/2025	12:35:26,165	70		31,1141
			70	31,1141
			70	31,1141
30/04/2025	12:34:30,988	4		31,1229
			4	31,1229
			4	31,1229
30/04/2025	12:31:24,418	295		31,1169
			295	31,1169
			295	31,1169
30/04/2025	12:30:46,844	100		31,1091
			100	31,1091
			100	31,1091
30/04/2025	12:28:44,505	4		31,1289
			4	31,1289
			4	31,1289
30/04/2025	12:28:26,250	160		31,1289
			160	31,1289
			160	31,1289
30/04/2025	12:22:50,386	295		31,1339
			295	31,1339
			295	31,1339
30/04/2025	12:19:20,345	5		31,1289
			5	31,1289
			5	31,1289
30/04/2025	12:05:50,145	169		31,1379
			169	31,1379
			169	31,1379
30/04/2025	12:04:46,659	1		31,1359
			1	31,1359
			1	31,1359
30/04/2025	12:01:29,794	20		31,1379
			20	31,1379
			20	31,1379
30/04/2025	11:48:49,167	1		31,1269
			1	31,1269
			1	31,1269
30/04/2025	11:43:18,266	41		31,1131
			41	31,1131
			41	31,1131
30/04/2025	11:43:03,704	100		31,1219
			100	31,1219
			100	31,1219
30/04/2025	11:40:30,271	30		31,1339
			30	31,1339
			30	31,1339
30/04/2025	11:40:04,038	17		31,1329
			17	31,1329
			17	31,1329
30/04/2025	11:36:05,579	1		31,1211
			1	31,1211
			1	31,1211
30/04/2025	11:36:02,835	109		31,1289
			109	31,1289
			109	31,1289
30/04/2025	11:35:52,824	117		31,1289
			117	31,1289
			117	31,1289
30/04/2025	11:33:01,440	65		31,1299
			65	31,1299
			65	31,1299
30/04/2025	11:30:58,139	1 607		31,1359
			1 607	31,1359
			1 607	31,1359
30/04/2025	11:28:59,407	10		31,1239
			10	31,1239
			10	31,1239
30/04/2025	11:25:56,456	41		31,1219
			41	31,1219
			41	31,1219
30/04/2025	11:22:12,631	1		31,1199
			1	31,1199
			1	31,1199
30/04/2025	11:21:10,776	99		31,1229
			99	31,1229
			99	31,1229
30/04/2025	11:20:23,023	100		31,1209
			100	31,1209
			100	31,1209
30/04/2025	11:16:47,760	4		31,1149
			4	31,1149
			4	31,1149
30/04/2025	11:16:39,629	2		31,1071
			2	31,1071
			2	31,1071
30/04/2025	11:13:55,315	161		31,1089
			161	31,1089
			161	31,1089
30/04/2025	11:13:49,828	35		31,1119
			35	31,1119
			35	31,1119
30/04/2025	11:13:35,193	75		31,1139
			75	31,1139
			75	31,1139
30/04/2025	11:11:10,748	16		31,1011
			16	31,1011
			16	31,1011
30/04/2025	11:07:25,003	9		31,1149
			9	31,1149
			9	31,1149
30/04/2025	11:00:55,583	64		31,1009
			64	31,1009
			64	31,1009
30/04/2025	11:00:45,556	800		31,1019
			800	31,1019
			800	31,1019
30/04/2025	11:00:30,167	32		31,10
			32	31,10
			32	31,10
30/04/2025	10:59:08,778	300		31,1139
			300	31,1139
			300	31,1139
30/04/2025	10:56:18,474	1		31,1219
			1	31,1219
			1	31,1219
30/04/2025	10:50:51,479	3		31,1091
			3	31,1091
			3	31,1091
30/04/2025	10:49:15,922	8		31,1209
			8	31,1209
			8	31,1209
30/04/2025	10:46:53,668	30		31,1199
			30	31,1199
			30	31,1199
30/04/2025	10:46:38,763	3		31,1101
			3	31,1101
			3	31,1101
30/04/2025	10:45:57,709	1		31,1299
			1	31,1299
			1	31,1299
30/04/2025	10:42:49,044	60		31,1221
			60	31,1221
			60	31,1221
30/04/2025	10:39:13,490	1		31,1119
			1	31,1119
			1	31,1119
30/04/2025	10:37:30,295	5		31,1089
			5	31,1089
			5	31,1089
30/04/2025	10:36:39,368	3		31,1069
			3	31,1069
			3	31,1069
30/04/2025	10:35:49,230	10		31,1069
			10	31,1069
			10	31,1069
30/04/2025	10:35:23,798	284		31,1109
			284	31,1109
			284	31,1109
30/04/2025	10:29:51,382	1 650		31,1309
			1 650	31,1309
			1 650	31,1309
30/04/2025	10:24:29,665	60		31,1209
			60	31,1209
			60	31,1209
30/04/2025	10:23:52,317	5		31,1359
			5	31,1359
			5	31,1359
30/04/2025	10:21:43,757	50		31,1319
			50	31,1319
			50	31,1319
30/04/2025	10:21:07,946	349		31,1339
			349	31,1339
			349	31,1339
30/04/2025	10:19:36,881	240		31,1309
			240	31,1309
			240	31,1309
30/04/2025	10:17:30,113	815		31,1101
			815	31,1101
			815	31,1101
30/04/2025	10:16:59,982	3		31,1299
			3	31,1299
			3	31,1299
30/04/2025	10:16:04,822	2		31,1199
			2	31,1199
			2	31,1199
30/04/2025	10:15:26,335	150		31,10
			150	31,10
			150	31,10
30/04/2025	10:13:41,295	3		31,0781
			3	31,0781
			3	31,0781
30/04/2025	10:13:29,122	2		31,0929
			2	31,0929
			2	31,0929
30/04/2025	10:12:27,527	1		31,0789
			1	31,0789
			1	31,0789
30/04/2025	10:12:15,650	1		31,0809
			1	31,0809
			1	31,0809
30/04/2025	10:10:38,973	2		31,0889
			2	31,0889
			2	31,0889
30/04/2025	10:06:49,117	428		31,0649
			428	31,0649
			428	31,0649
30/04/2025	10:05:40,208	22		31,0579
			22	31,0579
			22	31,0579
30/04/2025	10:04:09,825	69		31,0499
			69	31,0499
			69	31,0499
30/04/2025	10:03:49,894	625		31,0411
			625	31,0411
			625	31,0411
30/04/2025	10:03:40,333	48		31,0499
			48	31,0499
			48	31,0499
30/04/2025	09:59:45,616	195		31,0551
			195	31,0551
			195	31,0551
30/04/2025	09:57:08,269	480		31,0599
			480	31,0599
			480	31,0599
30/04/2025	09:56:46,994	3		31,0431
			3	31,0431
			3	31,0431
30/04/2025	09:52:40,181	100		31,0499
			100	31,0499
			100	31,0499
30/04/2025	09:50:50,998	5		31,0449
			5	31,0449
			5	31,0449
30/04/2025	09:45:38,540	300		31,0509
			300	31,0509
			300	31,0509
30/04/2025	09:40:49,288	36		31,0489
			36	31,0489
			36	31,0489
30/04/2025	09:37:48,133	4		31,0429
			4	31,0429
			4	31,0429
30/04/2025	09:33:37,852	4		31,0569
			4	31,0569
			4	31,0569
30/04/2025	09:33:33,219	9		31,0569
			9	31,0569
			9	31,0569
30/04/2025	09:32:55,560	4		31,0331
			4	31,0331
			4	31,0331
30/04/2025	09:32:40,689	1		31,0559
			1	31,0559
			1	31,0559
30/04/2025	09:32:33,974	1		31,0559
			1	31,0559
			1	31,0559
30/04/2025	09:32:31,545	1		31,0549
			1	31,0549
			1	31,0549
30/04/2025	09:32:10,919	1		31,0549
			1	31,0549
			1	31,0549
30/04/2025	09:32:06,594	1		31,0539
			1	31,0539
			1	31,0539
30/04/2025	09:31:42,033	1		31,0519
			1	31,0519
			1	31,0519
30/04/2025	09:31:32,978	1		31,0509
			1	31,0509
			1	31,0509
30/04/2025	09:31:23,628	1		31,0331
			1	31,0331
			1	31,0331
30/04/2025	09:31:13,253	4		31,0331
			4	31,0331
			4	31,0331
30/04/2025	09:30:39,871	1		31,0689
			1	31,0689
			1	31,0689
30/04/2025	09:30:33,946	4		31,0689
			4	31,0689
			4	31,0689
30/04/2025	09:30:33,832	1		31,0689
			1	31,0689
			1	31,0689
30/04/2025	09:29:56,854	2		31,0669
			2	31,0669
			2	31,0669
30/04/2025	09:29:13,069	30		31,0649
			30	31,0649
			30	31,0649
30/04/2025	09:29:01,665	1		31,0669
			1	31,0669
			1	31,0669
30/04/2025	09:28:39,920	7		31,0699
			7	31,0699
			7	31,0699
30/04/2025	09:28:35,903	1		31,0699
			1	31,0699
			1	31,0699
30/04/2025	09:28:08,811	5		31,0659
			5	31,0659
			5	31,0659
30/04/2025	09:27:52,608	3		31,0571
			3	31,0571
			3	31,0571
30/04/2025	09:27:35,810	1		31,0729
			1	31,0729
			1	31,0729
30/04/2025	09:27:35,407	1		31,0709
			1	31,0709
			1	31,0709
30/04/2025	09:27:34,603	2		31,0709
			2	31,0709
			2	31,0709
30/04/2025	09:27:33,858	1		31,0699
			1	31,0699
			1	31,0699
30/04/2025	09:27:03,216	3		31,0471
			3	31,0471
			3	31,0471
30/04/2025	09:26:41,280	1		31,0629
			1	31,0629
			1	31,0629
30/04/2025	09:26:40,778	1		31,0609
			1	31,0609
			1	31,0609
30/04/2025	09:26:35,547	2		31,0609
			2	31,0609
			2	31,0609
30/04/2025	09:26:33,680	2		31,0629
			2	31,0629
			2	31,0629
30/04/2025	09:26:01,746	2		31,0699
			2	31,0699
			2	31,0699
30/04/2025	09:25:40,713	1		31,0659
			1	31,0659
			1	31,0659
30/04/2025	09:25:19,582	4		31,0451
			4	31,0451
			4	31,0451
30/04/2025	09:25:13,447	1		31,0639
			1	31,0639
			1	31,0639
30/04/2025	09:25:11,738	1		31,0639
			1	31,0639
			1	31,0639
30/04/2025	09:23:46,125	2		31,0549
			2	31,0549
			2	31,0549
30/04/2025	09:23:10,417	5		31,0509
			5	31,0509
			5	31,0509
30/04/2025	09:22:49,391	17		31,0519
			17	31,0519
			17	31,0519
30/04/2025	09:22:47,780	3		31,0519
			3	31,0519
			3	31,0519
30/04/2025	09:22:45,503	500		31,0489
			500	31,0489
			500	31,0489
30/04/2025	09:21:54,875	5		31,0321
			5	31,0321
			5	31,0321
30/04/2025	09:21:46,410	1		31,0509
			1	31,0509
			1	31,0509
30/04/2025	09:21:34,937	4		31,0519
			4	31,0519
			4	31,0519
30/04/2025	09:21:33,688	1		31,0519
			1	31,0519
			1	31,0519
30/04/2025	09:21:03,739	2		31,0429
			2	31,0429
			2	31,0429
30/04/2025	09:20:39,389	1		31,0399
			1	31,0399
			1	31,0399
30/04/2025	09:20:33,865	2		31,0409
			2	31,0409
			2	31,0409
30/04/2025	09:20:08,707	1		31,0399
			1	31,0399
			1	31,0399
30/04/2025	09:19:21,231	3		31,0321
			3	31,0321
			3	31,0321
30/04/2025	09:19:03,945	1		31,0499
			1	31,0499
			1	31,0499
30/04/2025	09:19:03,734	1		31,0499
			1	31,0499
			1	31,0499
30/04/2025	09:18:05,066	1		31,0409
			1	31,0409
			1	31,0409
30/04/2025	09:17:34,178	2		31,0459
			2	31,0459
			2	31,0459
30/04/2025	09:17:15,603	120		31,0459
			120	31,0459
			120	31,0459
30/04/2025	09:16:33,859	1		31,0359
			1	31,0359
			1	31,0359
30/04/2025	09:16:15,262	1		31,0339
			1	31,0339
			1	31,0339
30/04/2025	09:16:11,938	1		31,0329
			1	31,0329
			1	31,0329
30/04/2025	09:16:04,701	1		31,0319
			1	31,0319
			1	31,0319
30/04/2025	09:15:55,448	5		31,0231
			5	31,0231
			5	31,0231
30/04/2025	09:15:40,144	1		31,0359
			1	31,0359
			1	31,0359
30/04/2025	09:15:07,502	13		31,0359
			13	31,0359
			13	31,0359
30/04/2025	09:15:06,294	1		31,0359
			1	31,0359
			1	31,0359
30/04/2025	09:15:04,992	1		31,0339
			1	31,0339
			1	31,0339
30/04/2025	09:15:02,069	2		31,0339
			2	31,0339
			2	31,0339
30/04/2025	09:13:50,286	205		31,0231
			205	31,0231
			205	31,0231
30/04/2025	09:13:32,909	1		31,0379
			1	31,0379
			1	31,0379
30/04/2025	09:13:12,575	2		31,0339
			2	31,0339
			2	31,0339
30/04/2025	09:13:07,143	1		31,0309
			1	31,0309
			1	31,0309
30/04/2025	09:13:06,139	1		31,0309
			1	31,0309
			1	31,0309
30/04/2025	09:13:05,538	1		31,0309
			1	31,0309
			1	31,0309
30/04/2025	09:12:38,570	1		31,0299
			1	31,0299
			1	31,0299
30/04/2025	09:12:31,320	4		31,0201
			4	31,0201
			4	31,0201
30/04/2025	09:12:12,400	1		31,0299
			1	31,0299
			1	31,0299
30/04/2025	09:12:08,884	1		31,0299
			1	31,0299
			1	31,0299
30/04/2025	09:11:39,728	201		31,0309
			201	31,0309
			201	31,0309
30/04/2025	09:11:38,492	2		31,0309
			2	31,0309
			2	31,0309
30/04/2025	09:11:32,557	1		31,0309
			1	31,0309
			1	31,0309
30/04/2025	09:10:43,147	5		31,0309
			5	31,0309
			5	31,0309
30/04/2025	09:10:14,976	2		31,0319
			2	31,0319
			2	31,0319
30/04/2025	09:09:33,290	40		31,0449
			40	31,0449
			40	31,0449
30/04/2025	09:07:43,545	10		31,0689
			10	31,0689
			10	31,0689
30/04/2025	09:07:35,913	7		31,0629
			7	31,0629
			7	31,0629
30/04/2025	09:07:25,336	5		31,0521
			5	31,0521
			5	31,0521
30/04/2025	09:06:41,786	2		31,0519
			2	31,0519
			2	31,0519
30/04/2025	09:06:38,562	2		31,0519
			2	31,0519
			2	31,0519
30/04/2025	09:06:37,452	2		31,0519
			2	31,0519
			2	31,0519
30/04/2025	09:06:35,960	1		31,0499
			1	31,0499
			1	31,0499
30/04/2025	09:06:04,335	2		31,0519
			2	31,0519
			2	31,0519
30/04/2025	09:06:03,231	1		31,0559
			1	31,0559
			1	31,0559
30/04/2025	09:06:02,928	3		31,0509
			3	31,0509
			3	31,0509
30/04/2025	09:05:24,927	200		31,0509
			200	31,0509
			200	31,0509
30/04/2025	09:05:11,611	2		31,0739
			2	31,0739
			2	31,0739
30/04/2025	09:04:48,555	3		31,0481
			3	31,0481
			3	31,0481
30/04/2025	09:04:41,534	2		31,0401
			2	31,0401
			2	31,0401
30/04/2025	09:04:32,917	1		31,0499
			1	31,0499
			1	31,0499
30/04/2025	09:04:32,759	1		31,0499
			1	31,0499
			1	31,0499
30/04/2025	09:04:12,643	1		31,0489
			1	31,0489
			1	31,0489
30/04/2025	09:04:11,536	1		31,0479
			1	31,0479
			1	31,0479
30/04/2025	09:03:55,946	3		30,984
			3	30,984
			3	30,984
30/04/2025	09:03:40,969	2		31,1237
			2	31,1237
			2	31,1237
30/04/2025	09:03:18,396	4		31,1197
			4	31,1197
			4	31,1197
30/04/2025	09:03:12,755	1		31,1197
			1	31,1197
			1	31,1197
30/04/2025	09:02:05,738	4		31,1139
			4	31,1139
			4	31,1139
30/04/2025	09:02:05,234	1		31,1139
			1	31,1139
			1	31,1139
30/04/2025	09:01:25,687	4		30,9742
			4	30,9742
			4	30,9742
30/04/2025	09:01:12,305	1		31,1029
			1	31,1029
			1	31,1029
30/04/2025	09:01:05,862	1		31,0998
			1	31,0998
			1	31,0998
30/04/2025	09:01:05,162	2		31,0982
			2	31,0982
			2	31,0982
30/04/2025	09:00:46,722	9		31,1038
			9	31,1038
			9	31,1038
30/04/2025	09:00:38,600	1		31,1057
			1	31,1057
			1	31,1057
30/04/2025	09:00:33,157	2		31,1081
			2	31,1081
			2	31,1081
30/04/2025	08:59:48,275	7		30,9746
			7	30,9746
			7	30,9746
30/04/2025	08:59:12,127	11		31,1358
			1	31,1358
			1	31,1358
			1	31,1358
			11	31,1358
			1	31,1358
			1	31,1358
			1	31,1358
			1	31,1358
			1	31,1358
			1	31,1358
			1	31,1358
			1	31,1358
30/04/2025	08:53:34,279	5		31,0917
			5	31,0917
			5	31,0917
30/04/2025	08:46:38,527	30		31,066
			30	31,066
			30	31,066
30/04/2025	08:46:05,311	10		31,0651
			10	31,0651
			10	31,0651
30/04/2025	08:44:40,025	168		30,9298
			168	30,9298
			168	30,9298
30/04/2025	08:39:28,982	15		31,0814
			15	31,0814
			15	31,0814
30/04/2025	08:35:10,110	90		30,9636
			90	30,9636
			90	30,9636
30/04/2025	08:24:59,526	20		31,1168
			20	31,1168
			20	31,1168
30/04/2025	08:24:50,187	10		31,1226
			10	31,1226
			10	31,1226
30/04/2025	08:23:17,647	17		30,9956
			17	30,9956
			17	30,9956
30/04/2025	08:15:23,676	5		31,107
			5	31,107
			5	31,107
30/04/2025	08:13:52,017	8		31,1122
			8	31,1122
			8	31,1122
30/04/2025	08:12:03,192	1		31,1163
			1	31,1163
			1	31,1163
30/04/2025	08:11:22,188	34		30,982
			34	30,982
			34	30,982
30/04/2025	08:07:34,472	13		31,0861
			9	31,0861
			3	31,0861
			13	31,0861
			1	31,0861
30/04/2025	08:06:17,343	2		31,0799
			2	31,0799
			2	31,0799
30/04/2025	08:06:15,066	1		31,0819
			1	31,0819
			1	31,0819
30/04/2025	08:06:07,392	4		30,9421
			4	30,9421
			4	30,9421
30/04/2025	08:05:44,842	2		31,0799
			2	31,0799
			2	31,0799
30/04/2025	08:05:20,126	4		31,0802
			4	31,0802
			4	31,0802
30/04/2025	08:01:59,682	16		31,0856
			1	31,0856
			1	31,0856
			14	31,0856
			14	31,0856
			2	31,0856
30/04/2025	07:55:49,013	20		31,0681
			20	31,0681
			20	31,0681
30/04/2025	07:46:54,158	450		30,927
			450	30,927
			450	30,927
30/04/2025	07:44:06,147	8		31,0686
			5	31,0686
			8	31,0686
			3	31,0686
30/04/2025	07:30:02,645	609		30,9003
			559	30,9003
			330	30,9003
			50	30,9003
			65	30,9003
			65	30,9003
			4	30,9003
			145	30,9003

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 92,1321 / Vente: 92,1759
Volume: 31 726
-1,11%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 16:34:46

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)