Tradegate Exchange

iShsIV-MSCI Wld.SRI UCITS ETF

374

331

11.636

Date	Time	Volume	Order Volume	Price
15/09/2025	18:48:24.298	36		11.648
			36	11.648
			36	11.648
15/09/2025	18:44:50.376	71		11.648
			71	11.648
			71	11.648
15/09/2025	18:30:08.374	428		11.668
			428	11.668
			428	11.668
15/09/2025	18:14:30.051	1		11.646
			1	11.646
			1	11.646
15/09/2025	18:12:30.445	171		11.646
			171	11.646
			171	11.646
15/09/2025	18:02:50.233	200		11.638
			200	11.638
			200	11.638
15/09/2025	17:59:05.377	5		11.658
			5	11.658
			5	11.658
15/09/2025	17:37:32.696	600		11.662
			600	11.662
			600	11.662
15/09/2025	17:37:18.897	1		11.662
			1	11.662
			1	11.662
15/09/2025	17:37:18.091	51		11.662
			51	11.662
			51	11.662
15/09/2025	17:35:30.980	600		11.66
			600	11.66
			600	11.66
15/09/2025	17:33:12.803	1 404		11.64
			1 404	11.64
			1 404	11.64
15/09/2025	17:22:44.627	2		11.652
			2	11.652
			2	11.652
15/09/2025	17:16:20.326	100		11.654
			100	11.654
			100	11.654
15/09/2025	17:02:03.033	840		11.664
			840	11.664
			840	11.664
15/09/2025	16:56:09.865	3		11.664
			3	11.664
			3	11.664
15/09/2025	16:56:03.617	18		11.666
			18	11.666
			18	11.666
15/09/2025	16:54:48.905	18		11.664
			18	11.664
			18	11.664
15/09/2025	16:48:29.180	7		11.666
			7	11.666
			7	11.666
15/09/2025	16:47:08.237	2 576		11.668
			2 576	11.668
			2 576	11.668
15/09/2025	16:44:05.427	1 269		11.662
			1 269	11.662
			1 269	11.662
15/09/2025	16:43:05.018	236		11.662
			236	11.662
			236	11.662
15/09/2025	16:41:44.835	2		11.66
			2	11.66
			2	11.66
15/09/2025	16:39:26.250	650		11.654
			650	11.654
			650	11.654
15/09/2025	16:37:07.071	8		11.656
			8	11.656
			8	11.656
15/09/2025	16:23:14.522	50		11.648
			50	11.648
			50	11.648
15/09/2025	16:19:01.314	1 175		11.65
			1 175	11.65
			1 175	11.65
15/09/2025	16:15:12.487	21		11.65
			21	11.65
			21	11.65
15/09/2025	16:12:49.446	25		11.648
			25	11.648
			25	11.648
15/09/2025	16:12:42.281	435		11.65
			435	11.65
			435	11.65
15/09/2025	16:08:00.555	200		11.648
			200	11.648
			200	11.648
15/09/2025	16:06:40.987	8 602		11.648
			8 602	11.648
			8 602	11.648
15/09/2025	16:06:05.024	68		11.656
			68	11.656
			68	11.656
15/09/2025	16:04:55.364	1 500		11.652
			1 500	11.652
			1 500	11.652
15/09/2025	16:01:07.292	1		11.66
			1	11.66
			1	11.66
15/09/2025	16:00:12.771	195		11.664
			195	11.664
			195	11.664
15/09/2025	16:00:00.779	28		11.666
			28	11.666
			28	11.666
15/09/2025	15:58:39.147	42		11.66
			42	11.66
			42	11.66
15/09/2025	15:58:36.693	295		11.658
			295	11.658
			295	11.658
15/09/2025	15:53:31.971	258		11.658
			258	11.658
			258	11.658
15/09/2025	15:52:07.377	1		11.654
			1	11.654
			1	11.654
15/09/2025	15:51:35.886	1		11.654
			1	11.654
			1	11.654
15/09/2025	15:50:58.362	1		11.652
			1	11.652
			1	11.652
15/09/2025	15:48:51.447	295		11.648
			295	11.648
			295	11.648
15/09/2025	15:48:43.813	768		11.648
			768	11.648
			768	11.648
15/09/2025	15:47:51.018	1		11.644
			1	11.644
			1	11.644
15/09/2025	15:46:25.485	5		11.642
			5	11.642
			5	11.642
15/09/2025	15:46:01.272	400		11.64
			400	11.64
			400	11.64
15/09/2025	15:41:48.197	3		11.64
			3	11.64
			3	11.64
15/09/2025	15:40:05.640	98		11.646
			98	11.646
			98	11.646
15/09/2025	15:38:39.554	4		11.636
			4	11.636
			4	11.636
15/09/2025	15:36:53.196	15 674		11.648
			15 674	11.648
			15 674	11.648
15/09/2025	15:31:44.068	1		11.65
			1	11.65
			1	11.65
15/09/2025	15:12:20.118	295		11.652
			295	11.652
			295	11.652
15/09/2025	15:10:00.725	3 175		11.652
			3 175	11.652
			3 175	11.652
15/09/2025	15:07:57.997	4		11.652
			4	11.652
			4	11.652
15/09/2025	15:01:06.648	3		11.654
			3	11.654
			3	11.654
15/09/2025	15:00:44.712	3		11.656
			3	11.656
			3	11.656
15/09/2025	14:59:44.682	4		11.654
			4	11.654
			4	11.654
15/09/2025	14:55:17.565	35		11.654
			35	11.654
			35	11.654
15/09/2025	14:47:02.623	17		11.654
			17	11.654
			17	11.654
15/09/2025	14:46:24.899	9		11.654
			9	11.654
			9	11.654
15/09/2025	14:42:52.303	1		11.654
			1	11.654
			1	11.654
15/09/2025	14:42:15.444	500		11.652
			500	11.652
			500	11.652
15/09/2025	14:39:30.418	9		11.652
			9	11.652
			9	11.652
15/09/2025	14:33:41.472	171		11.656
			171	11.656
			171	11.656
15/09/2025	14:33:11.082	2		11.658
			2	11.658
			2	11.658
15/09/2025	14:29:46.829	70		11.658
			70	11.658
			70	11.658
15/09/2025	14:28:17.918	110		11.656
			110	11.656
			110	11.656
15/09/2025	14:14:42.523	22		11.65
			22	11.65
			22	11.65
15/09/2025	14:12:48.423	43		11.65
			43	11.65
			43	11.65
15/09/2025	14:09:55.702	6 946		11.65
			6 946	11.65
			6 946	11.65
15/09/2025	14:02:05.379	2		11.652
			2	11.652
			2	11.652
15/09/2025	14:00:18.647	1		11.654
			1	11.654
			1	11.654
15/09/2025	13:59:40.599	1		11.654
			1	11.654
			1	11.654
15/09/2025	13:58:46.550	77		11.652
			77	11.652
			77	11.652
15/09/2025	13:58:36.688	1		11.654
			1	11.654
			1	11.654
15/09/2025	13:58:36.300	100		11.652
			100	11.652
			100	11.652
15/09/2025	13:56:44.226	100		11.652
			100	11.652
			100	11.652
15/09/2025	13:50:55.674	85		11.656
			85	11.656
			85	11.656
15/09/2025	13:42:13.660	40		11.654
			40	11.654
			40	11.654
15/09/2025	13:36:27.406	1 000		11.65
			1 000	11.65
			1 000	11.65
15/09/2025	13:31:38.730	743		11.644
			743	11.644
			743	11.644
15/09/2025	13:29:25.644	5		11.646
			5	11.646
			5	11.646
15/09/2025	13:29:02.126	765		11.648
			765	11.648
			765	11.648
15/09/2025	13:20:26.349	4		11.648
			4	11.648
			4	11.648
15/09/2025	13:15:43.532	36		11.648
			36	11.648
			36	11.648
15/09/2025	13:04:01.639	3 125		11.642
			3 125	11.642
			3 125	11.642
15/09/2025	13:03:03.116	3 145		11.642
			3 145	11.642
			3 145	11.642
15/09/2025	12:56:59.343	9		11.642
			9	11.642
			9	11.642
15/09/2025	12:54:28.357	43		11.644
			43	11.644
			43	11.644
15/09/2025	12:50:50.141	800		11.64
			800	11.64
			800	11.64
15/09/2025	12:50:26.429	3		11.642
			3	11.642
			3	11.642
15/09/2025	12:48:07.477	21		11.638
			21	11.638
			21	11.638
15/09/2025	12:39:48.047	25 773		11.638
			25 773	11.638
			25 773	11.638
15/09/2025	12:39:12.881	78		11.636
			78	11.636
			78	11.636
15/09/2025	12:38:58.997	3		11.636
			3	11.636
			3	11.636
15/09/2025	12:37:21.376	22		11.64
			22	11.64
			22	11.64
15/09/2025	12:33:13.069	3		11.634
			3	11.634
			3	11.634
15/09/2025	12:33:06.522	1		11.636
			1	11.636
			1	11.636
15/09/2025	12:33:05.718	116		11.636
			116	11.636
			116	11.636
15/09/2025	12:32:36.333	246		11.63
			246	11.63
			246	11.63
15/09/2025	12:25:25.901	20		11.626
			20	11.626
			20	11.626
15/09/2025	12:23:23.937	1		11.624
			1	11.624
			1	11.624
15/09/2025	12:23:23.132	43		11.624
			43	11.624
			43	11.624
15/09/2025	12:18:20.329	63		11.622
			63	11.622
			63	11.622
15/09/2025	12:17:19.414	82		11.62
			82	11.62
			82	11.62
15/09/2025	12:16:55.360	259		11.62
			259	11.62
			259	11.62
15/09/2025	12:11:02.225	1		11.62
			1	11.62
			1	11.62
15/09/2025	12:10:20.737	1		11.62
			1	11.62
			1	11.62
15/09/2025	12:09:35.835	5		11.618
			5	11.618
			5	11.618
15/09/2025	12:06:15.023	4 620		11.622
			4 620	11.622
			4 620	11.622
15/09/2025	12:04:48.144	12 904		11.622
			12 904	11.622
			12 904	11.622
15/09/2025	12:02:01.271	1 550		11.624
			1 550	11.624
			1 550	11.624
15/09/2025	12:01:43.334	3		11.622
			3	11.622
			3	11.622
15/09/2025	12:01:14.245	18		11.624
			18	11.624
			18	11.624
15/09/2025	11:58:02.419	1 073		11.622
			1 073	11.622
			1 073	11.622
15/09/2025	11:56:20.476	500		11.622
			500	11.622
			500	11.622
15/09/2025	11:55:15.963	200		11.622
			200	11.622
			200	11.622
15/09/2025	11:53:57.150	1 000		11.62
			1 000	11.62
			1 000	11.62
15/09/2025	11:50:00.964	18		11.62
			18	11.62
			18	11.62
15/09/2025	11:48:59.053	66		11.62
			66	11.62
			66	11.62
15/09/2025	11:43:52.114	879		11.62
			879	11.62
			879	11.62
15/09/2025	11:43:40.559	4		11.62
			4	11.62
			4	11.62
15/09/2025	11:41:16.524	700		11.622
			700	11.622
			700	11.622
15/09/2025	11:36:47.102	44		11.62
			44	11.62
			44	11.62
15/09/2025	11:35:23.269	5		11.622
			5	11.622
			5	11.622
15/09/2025	11:30:13.138	215		11.62
			215	11.62
			215	11.62
15/09/2025	11:26:04.547	87		11.622
			87	11.622
			87	11.622
15/09/2025	11:20:56.957	197		11.626
			197	11.626
			197	11.626
15/09/2025	11:17:28.057	4		11.626
			4	11.626
			4	11.626
15/09/2025	11:12:07.587	87		11.628
			87	11.628
			87	11.628
15/09/2025	11:10:17.024	859		11.63
			859	11.63
			859	11.63
15/09/2025	11:07:24.237	257		11.63
			257	11.63
			257	11.63
15/09/2025	11:01:32.889	100		11.634
			100	11.634
			100	11.634
15/09/2025	11:01:22.298	29		11.634
			29	11.634
			29	11.634
15/09/2025	11:01:01.999	32		11.636
			32	11.636
			32	11.636
15/09/2025	11:00:39.556	2		11.634
			2	11.634
			2	11.634
15/09/2025	10:57:56.970	128		11.636
			128	11.636
			128	11.636
15/09/2025	10:52:22.249	11		11.636
			11	11.636
			11	11.636
15/09/2025	10:51:52.512	1		11.638
			1	11.638
			1	11.638
15/09/2025	10:51:10.450	50		11.638
			50	11.638
			50	11.638
15/09/2025	10:51:07.231	9		11.64
			9	11.64
			9	11.64
15/09/2025	10:48:09.420	567		11.64
			567	11.64
			567	11.64
15/09/2025	10:23:36.703	6		11.64
			6	11.64
			6	11.64
15/09/2025	10:20:12.586	200		11.65
			200	11.65
			200	11.65
15/09/2025	10:17:32.505	327		11.644
			327	11.644
			327	11.644
15/09/2025	10:16:24.017	20		11.642
			20	11.642
			20	11.642
15/09/2025	10:16:19.252	36		11.644
			36	11.644
			36	11.644
15/09/2025	10:15:26.516	1 786		11.646
			1 786	11.646
			1 786	11.646
15/09/2025	10:14:29.688	862		11.648
			862	11.648
			862	11.648
15/09/2025	10:08:26.694	3		11.644
			3	11.644
			3	11.644
15/09/2025	10:08:03.442	18		11.646
			18	11.646
			18	11.646
15/09/2025	10:07:04.872	1		11.644
			1	11.644
			1	11.644
15/09/2025	10:06:48.562	2		11.644
			2	11.644
			2	11.644
15/09/2025	10:06:46.857	5		11.644
			5	11.644
			5	11.644
15/09/2025	10:05:40.666	7		11.638
			7	11.638
			7	11.638
15/09/2025	10:05:19.638	3		11.632
			3	11.632
			3	11.632
15/09/2025	10:05:11.058	21		11.63
			21	11.63
			21	11.63
15/09/2025	10:05:09.371	2		11.636
			2	11.636
			2	11.636
15/09/2025	10:04:23.012	50		11.634
			50	11.634
			50	11.634
15/09/2025	10:04:12.205	13		11.634
			13	11.634
			13	11.634
15/09/2025	10:03:33.078	1		11.64
			1	11.64
			1	11.64
15/09/2025	10:03:19.598	1 404		11.636
			1 404	11.636
			1 404	11.636
15/09/2025	10:02:37.093	5		11.642
			5	11.642
			5	11.642
15/09/2025	10:01:32.668	1		11.656
			1	11.656
			1	11.656
15/09/2025	09:59:47.592	4		11.658
			4	11.658
			4	11.658
15/09/2025	09:59:40.534	3		11.66
			3	11.66
			3	11.66
15/09/2025	09:59:38.424	18		11.66
			18	11.66
			18	11.66
15/09/2025	09:59:32.785	1		11.66
			1	11.66
			1	11.66
15/09/2025	09:59:01.386	1		11.66
			1	11.66
			1	11.66
15/09/2025	09:58:37.339	9		11.66
			9	11.66
			9	11.66
15/09/2025	09:58:11.529	29		11.66
			29	11.66
			29	11.66
15/09/2025	09:57:12.207	3		11.662
			3	11.662
			3	11.662
15/09/2025	09:57:05.872	3		11.658
			3	11.658
			3	11.658
15/09/2025	09:56:40.979	15		11.658
			15	11.658
			15	11.658
15/09/2025	09:56:37.789	5		11.658
			5	11.658
			5	11.658
15/09/2025	09:56:23.020	32		11.656
			32	11.656
			32	11.656
15/09/2025	09:56:04.472	1		11.66
			1	11.66
			1	11.66
15/09/2025	09:55:39.614	1		11.662
			1	11.662
			1	11.662
15/09/2025	09:55:39.037	1 000		11.66
			1 000	11.66
			1 000	11.66
15/09/2025	09:55:38.611	3		11.658
			3	11.658
			3	11.658
15/09/2025	09:55:38.002	1		11.66
			1	11.66
			1	11.66
15/09/2025	09:55:37.904	3		11.66
			3	11.66
			3	11.66
15/09/2025	09:55:35.490	1		11.66
			1	11.66
			1	11.66
15/09/2025	09:55:05.798	9		11.66
			9	11.66
			9	11.66
15/09/2025	09:55:03.181	5		11.658
			5	11.658
			5	11.658
15/09/2025	09:54:32.098	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:54:11.054	3		11.658
			3	11.658
			3	11.658
15/09/2025	09:54:02.401	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:53:50.730	3		11.658
			3	11.658
			3	11.658
15/09/2025	09:53:37.146	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:52:09.709	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:52:04.583	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:51:41.736	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:51:36.296	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:51:34.285	5		11.658
			5	11.658
			5	11.658
15/09/2025	09:51:02.064	3		11.656
			3	11.656
			3	11.656
15/09/2025	09:50:43.748	2		11.658
			2	11.658
			2	11.658
15/09/2025	09:50:40.016	18		11.658
			18	11.658
			18	11.658
15/09/2025	09:50:02.185	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:49:33.403	9		11.656
			9	11.656
			9	11.656
15/09/2025	09:48:32.143	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:48:23.590	3		11.65
			3	11.65
			3	11.65
15/09/2025	09:47:43.019	2		11.652
			2	11.652
			2	11.652
15/09/2025	09:46:02.933	429		11.654
			429	11.654
			429	11.654
15/09/2025	09:45:49.555	140		11.652
			140	11.652
			140	11.652
15/09/2025	09:45:10.853	43		11.65
			43	11.65
			43	11.65
15/09/2025	09:44:50.828	42		11.648
			42	11.648
			42	11.648
15/09/2025	09:44:10.788	1		11.648
			1	11.648
			1	11.648
15/09/2025	09:44:02.943	2		11.648
			2	11.648
			2	11.648
15/09/2025	09:43:02.974	1		11.646
			1	11.646
			1	11.646
15/09/2025	09:42:04.908	1		11.648
			1	11.648
			1	11.648
15/09/2025	09:41:43.095	18		11.646
			18	11.646
			18	11.646
15/09/2025	09:41:39.458	1		11.648
			1	11.648
			1	11.648
15/09/2025	09:41:06.551	2		11.648
			2	11.648
			2	11.648
15/09/2025	09:40:40.281	3		11.646
			3	11.646
			3	11.646
15/09/2025	09:40:35.851	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:40:10.897	2		11.65
			2	11.65
			2	11.65
15/09/2025	09:39:31.756	1		11.648
			1	11.648
			1	11.648
15/09/2025	09:38:36.403	2		11.65
			2	11.65
			2	11.65
15/09/2025	09:37:53.741	3		11.648
			3	11.648
			3	11.648
15/09/2025	09:37:47.975	10		11.648
			10	11.648
			10	11.648
15/09/2025	09:37:34.733	5		11.65
			5	11.65
			5	11.65
15/09/2025	09:37:20.743	18		11.652
			18	11.652
			18	11.652
15/09/2025	09:36:43.017	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:36:33.866	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:36:00.526	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:35:58.790	171		11.652
			171	11.652
			171	11.652
15/09/2025	09:34:36.458	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:34:32.838	3		11.652
			3	11.652
			3	11.652
15/09/2025	09:34:06.082	5		11.65
			5	11.65
			5	11.65
15/09/2025	09:33:37.715	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:33:37.606	18		11.652
			18	11.652
			18	11.652
15/09/2025	09:33:34.580	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:33:32.662	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:33:10.619	1		11.654
			1	11.654
			1	11.654
15/09/2025	09:33:05.691	3		11.654
			3	11.654
			3	11.654
15/09/2025	09:30:53.821	1 499		11.648
			1 499	11.648
			1 499	11.648
15/09/2025	09:30:39.249	2		11.648
			2	11.648
			2	11.648
15/09/2025	09:30:27.710	2		11.65
			2	11.65
			2	11.65
15/09/2025	09:30:23.407	357		11.65
			357	11.65
			357	11.65
15/09/2025	09:30:14.121	2		11.65
			2	11.65
			2	11.65
15/09/2025	09:30:12.868	5 726		11.652
			5 726	11.652
			5 726	11.652
15/09/2025	09:30:10.147	4		11.652
			4	11.652
			4	11.652
15/09/2025	09:30:07.021	5		11.65
			5	11.65
			5	11.65
15/09/2025	09:30:04.526	3		11.65
			3	11.65
			3	11.65
15/09/2025	09:30:03.765	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:28:18.852	3		11.648
			3	11.648
			3	11.648
15/09/2025	09:28:09.589	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:28:03.048	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:26:04.925	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:26:02.610	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:25:09.737	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:25:07.244	9		11.652
			9	11.652
			9	11.652
15/09/2025	09:25:05.439	18		11.652
			18	11.652
			18	11.652
15/09/2025	09:24:37.564	3		11.65
			3	11.65
			3	11.65
15/09/2025	09:24:04.865	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:24:03.457	1		11.652
			1	11.652
			1	11.652
15/09/2025	09:22:39.748	18		11.652
			18	11.652
			18	11.652
15/09/2025	09:21:52.064	3		11.65
			3	11.65
			3	11.65
15/09/2025	09:21:10.306	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:21:07.389	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:20:35.556	4		11.65
			4	11.65
			4	11.65
15/09/2025	09:20:02.749	9		11.648
			9	11.648
			9	11.648
15/09/2025	09:20:02.547	5		11.648
			5	11.648
			5	11.648
15/09/2025	09:19:14.526	170		11.646
			170	11.646
			170	11.646
15/09/2025	09:18:44.766	3		11.646
			3	11.646
			3	11.646
15/09/2025	09:18:39.319	18		11.648
			18	11.648
			18	11.648
15/09/2025	09:18:07.727	8		11.648
			8	11.648
			8	11.648
15/09/2025	09:17:37.535	1		11.648
			1	11.648
			1	11.648
15/09/2025	09:17:05.853	67		11.644
			67	11.644
			67	11.644
15/09/2025	09:16:36.090	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:16:35.691	49		11.65
			49	11.65
			49	11.65
15/09/2025	09:16:32.421	80		11.648
			80	11.648
			80	11.648
15/09/2025	09:16:15.767	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:15:08.595	49		11.652
			49	11.652
			49	11.652
15/09/2025	09:14:50.784	20		11.65
			20	11.65
			20	11.65
15/09/2025	09:14:08.665	2		11.65
			2	11.65
			2	11.65
15/09/2025	09:13:19.273	3		11.648
			3	11.648
			3	11.648
15/09/2025	09:13:08.605	3		11.65
			3	11.65
			3	11.65
15/09/2025	09:12:56.616	1 859		11.65
			1 859	11.65
			1 859	11.65
15/09/2025	09:11:02.959	1		11.65
			1	11.65
			1	11.65
15/09/2025	09:10:36.204	1		11.654
			1	11.654
			1	11.654
15/09/2025	09:06:30.330	18		11.658
			18	11.658
			18	11.658
15/09/2025	09:05:23.332	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:05:10.153	50		11.654
			50	11.654
			50	11.654
15/09/2025	09:05:09.657	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:05:09.094	1		11.658
			1	11.658
			1	11.658
15/09/2025	09:05:07.290	5		11.658
			5	11.658
			5	11.658
15/09/2025	09:04:20.942	9		11.654
			9	11.654
			9	11.654
15/09/2025	09:04:11.743	400		11.64
			400	11.64
			400	11.64
15/09/2025	09:04:11.610	438		11.64
			5	11.64
			18	11.64
			5	11.64
			15	11.64
			26	11.64
			46	11.64
			2	11.64
			1	11.64
			68	11.64
			13	11.64
			9	11.64
			9	11.64
			91	11.64
			4	11.64
			18	11.64
			18	11.64
			423	11.64
			2	11.64
			85	11.64
			15	11.64
			3	11.64
15/09/2025	08:47:49.491	43		11.662
			43	11.662
			43	11.662
15/09/2025	08:45:35.459	19		11.646
			19	11.646
			19	11.646
15/09/2025	08:45:05.075	2		11.664
			2	11.664
			2	11.664
15/09/2025	08:43:42.732	20		11.646
			20	11.646
			20	11.646
15/09/2025	08:41:30.805	1		11.664
			1	11.664
			1	11.664
15/09/2025	08:33:45.025	100		11.646
			100	11.646
			100	11.646
15/09/2025	08:31:22.782	1 813		11.646
			1 813	11.646
			1 813	11.646
15/09/2025	08:21:47.300	30		11.642
			30	11.642
			30	11.642
15/09/2025	08:16:48.766	53		11.638
			53	11.638
			53	11.638
15/09/2025	08:06:14.489	40		11.634
			40	11.634
			40	11.634
15/09/2025	08:02:58.933	314		11.636
			314	11.636
			314	11.636
15/09/2025	08:02:31.157	1		11.652
			1	11.652
			1	11.652
15/09/2025	08:00:48.277	67		11.652
			67	11.652
			67	11.652
15/09/2025	08:00:41.642	3		11.634
			3	11.634
			3	11.634
15/09/2025	08:00:22.326	28		11.634
			28	11.634
			28	11.634
15/09/2025	08:00:04.004	216		11.634
			216	11.634
			216	11.634
15/09/2025	08:00:01.790	775		11.65
			775	11.65
			775	11.65
15/09/2025	07:53:54.019	1 915		11.632
			1 915	11.632
			1 915	11.632
15/09/2025	07:50:09.618	42		11.65
			42	11.65
			42	11.65
15/09/2025	07:34:34.243	7 394		11.656
			34	11.656
			86	11.656
			860	11.656
			10	11.656
			804	11.656
			30	11.656
			430	11.656
			30	11.656
			320	11.656
			650	11.656
			843	11.656
			215	11.656
			516	11.656
			215	11.656
			230	11.656
			100	11.656
			104	11.656
			2 580	11.656
			8	11.656
			5	11.656
			80	11.656
			240	11.656
			84	11.656
			430	11.656
			215	11.656
			236	11.656
			21	11.656
			430	11.656
			1	11.656
			8	11.656
			88	11.656
			404	11.656
			26	11.656
			80	11.656
			3	11.656
			10	11.656
			1 394	11.656
			400	11.656
			3	11.656
			1 000	11.656
			351	11.656
			11	11.656
			3	11.656
			1 100	11.656
			100	11.656

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