Tradegate Exchange

iShsIV-MSCI Wld.SRI UCITS ETF

145

136

11.622

Date	Time	Volume	Order Volume	Price
16/09/2025	13:41:34.196	89		11.622
			89	11.622
			89	11.622
16/09/2025	13:24:12.104	10		11.622
			10	11.622
			10	11.622
16/09/2025	13:13:41.838	4 000		11.624
			4 000	11.624
			4 000	11.624
16/09/2025	13:13:32.295	4 000		11.624
			4 000	11.624
			4 000	11.624
16/09/2025	13:08:33.206	688		11.628
			688	11.628
			688	11.628
16/09/2025	13:02:21.154	96		11.622
			96	11.622
			96	11.622
16/09/2025	13:01:04.462	3		11.626
			3	11.626
			3	11.626
16/09/2025	12:59:49.975	91		11.622
			91	11.622
			91	11.622
16/09/2025	12:59:36.447	1		11.624
			1	11.624
			1	11.624
16/09/2025	12:58:48.458	15		11.622
			15	11.622
			15	11.622
16/09/2025	12:44:20.295	1		11.62
			1	11.62
			1	11.62
16/09/2025	12:38:23.588	80		11.624
			80	11.624
			80	11.624
16/09/2025	12:28:38.627	388		11.618
			388	11.618
			388	11.618
16/09/2025	12:27:10.585	1 075		11.618
			1 075	11.618
			1 075	11.618
16/09/2025	12:22:42.566	2		11.618
			2	11.618
			2	11.618
16/09/2025	12:21:04.043	1		11.62
			1	11.62
			1	11.62
16/09/2025	12:16:37.365	103		11.62
			103	11.62
			103	11.62
16/09/2025	12:11:18.278	50		11.622
			50	11.622
			50	11.622
16/09/2025	12:09:33.215	116		11.622
			116	11.622
			116	11.622
16/09/2025	12:05:51.072	5		11.62
			5	11.62
			5	11.62
16/09/2025	12:05:44.687	51		11.62
			51	11.62
			51	11.62
16/09/2025	12:05:38.412	130		11.618
			130	11.618
			130	11.618
16/09/2025	12:03:25.783	34		11.618
			34	11.618
			34	11.618
16/09/2025	11:57:16.405	17		11.616
			17	11.616
			17	11.616
16/09/2025	11:46:55.618	93		11.62
			93	11.62
			93	11.62
16/09/2025	11:43:32.659	60		11.62
			60	11.62
			60	11.62
16/09/2025	11:41:58.610	11		11.622
			11	11.622
			11	11.622
16/09/2025	11:37:59.291	1 721		11.62
			1 721	11.62
			1 721	11.62
16/09/2025	11:37:25.027	10		11.622
			10	11.622
			10	11.622
16/09/2025	11:35:23.918	85		11.624
			85	11.624
			85	11.624
16/09/2025	11:35:12.648	16		11.626
			16	11.626
			16	11.626
16/09/2025	11:35:09.635	10		11.624
			10	11.624
			10	11.624
16/09/2025	11:33:17.472	500		11.626
			500	11.626
			500	11.626
16/09/2025	11:29:50.754	215		11.628
			215	11.628
			215	11.628
16/09/2025	11:27:21.928	57		11.628
			57	11.628
			57	11.628
16/09/2025	11:23:24.527	7		11.63
			7	11.63
			7	11.63
16/09/2025	11:22:49.380	5		11.63
			5	11.63
			5	11.63
16/09/2025	11:20:35.827	700		11.628
			700	11.628
			700	11.628
16/09/2025	11:20:18.894	7		11.63
			7	11.63
			7	11.63
16/09/2025	11:10:42.224	13		11.634
			13	11.634
			13	11.634
16/09/2025	11:10:21.481	1		11.636
			1	11.636
			1	11.636
16/09/2025	11:07:52.504	2		11.638
			2	11.638
			2	11.638
16/09/2025	11:06:46.669	2		11.64
			2	11.64
			2	11.64
16/09/2025	11:05:15.842	180		11.638
			180	11.638
			180	11.638
16/09/2025	11:00:24.169	86		11.64
			86	11.64
			86	11.64
16/09/2025	10:59:00.712	55		11.642
			55	11.642
			55	11.642
16/09/2025	10:53:33.830	1		11.646
			1	11.646
			1	11.646
16/09/2025	10:50:09.620	300		11.648
			300	11.648
			300	11.648
16/09/2025	10:49:26.602	60		11.646
			60	11.646
			60	11.646
16/09/2025	10:49:25.975	550		11.648
			550	11.648
			550	11.648
16/09/2025	10:48:19.764	5		11.646
			5	11.646
			5	11.646
16/09/2025	10:47:49.930	87		11.644
			87	11.644
			87	11.644
16/09/2025	10:39:48.254	1		11.646
			1	11.646
			1	11.646
16/09/2025	10:39:09.926	36		11.644
			36	11.644
			36	11.644
16/09/2025	10:32:43.857	5		11.642
			5	11.642
			5	11.642
16/09/2025	10:31:38.184	86		11.644
			86	11.644
			86	11.644
16/09/2025	10:30:44.413	200		11.64
			200	11.64
			200	11.64
16/09/2025	10:25:41.402	3		11.64
			3	11.64
			3	11.64
16/09/2025	10:25:25.516	2		11.644
			2	11.644
			2	11.644
16/09/2025	10:19:36.107	400		11.638
			400	11.638
			400	11.638
16/09/2025	10:17:13.974	911		11.64
			911	11.64
			911	11.64
16/09/2025	10:15:23.947	5		11.642
			5	11.642
			5	11.642
16/09/2025	10:03:35.749	300		11.64
			300	11.64
			300	11.64
16/09/2025	10:02:38.260	30		11.638
			30	11.638
			30	11.638
16/09/2025	09:59:31.210	1		11.634
			1	11.634
			1	11.634
16/09/2025	09:55:18.819	1 345		11.628
			1 345	11.628
			1 345	11.628
16/09/2025	09:47:33.700	9		11.632
			9	11.632
			9	11.632
16/09/2025	09:46:14.439	3		11.63
			3	11.63
			3	11.63
16/09/2025	09:46:10.616	3		11.632
			3	11.632
			3	11.632
16/09/2025	09:46:08.530	150		11.63
			150	11.63
			150	11.63
16/09/2025	09:45:35.811	43		11.63
			43	11.63
			43	11.63
16/09/2025	09:44:33.428	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:44:10.489	5		11.63
			5	11.63
			5	11.63
16/09/2025	09:43:32.654	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:42:08.548	2		11.63
			2	11.63
			2	11.63
16/09/2025	09:41:44.804	3		11.628
			3	11.628
			3	11.628
16/09/2025	09:41:33.443	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:41:12.925	5		11.63
			5	11.63
			5	11.63
16/09/2025	09:41:02.056	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:40:38.914	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:37:14.317	3		11.628
			3	11.628
			3	11.628
16/09/2025	09:37:07.074	9		11.63
			9	11.63
			9	11.63
16/09/2025	09:36:32.874	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:36:04.594	9		11.63
			9	11.63
			9	11.63
16/09/2025	09:31:34.558	1		11.628
			1	11.628
			1	11.628
16/09/2025	09:30:26.798	1		11.628
			1	11.628
			1	11.628
16/09/2025	09:30:25.735	2		11.628
			2	11.628
			2	11.628
16/09/2025	09:30:20.362	2		11.628
			2	11.628
			2	11.628
16/09/2025	09:30:13.798	6		11.626
			6	11.626
			6	11.626
16/09/2025	09:30:08.956	4		11.626
			4	11.626
			4	11.626
16/09/2025	09:30:05.327	5		11.628
			5	11.628
			5	11.628
16/09/2025	09:29:39.784	18		11.628
			18	11.628
			18	11.628
16/09/2025	09:29:36.366	1		11.628
			1	11.628
			1	11.628
16/09/2025	09:29:11.124	1		11.628
			1	11.628
			1	11.628
16/09/2025	09:29:04.285	1		11.628
			1	11.628
			1	11.628
16/09/2025	09:28:05.611	3		11.628
			3	11.628
			3	11.628
16/09/2025	09:27:49.973	3 481		11.626
			3 481	11.626
			3 481	11.626
16/09/2025	09:26:17.359	700		11.628
			700	11.628
			700	11.628
16/09/2025	09:26:09.006	3		11.628
			3	11.628
			3	11.628
16/09/2025	09:25:38.949	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:24:04.066	1		11.632
			1	11.632
			1	11.632
16/09/2025	09:21:33.595	5		11.63
			5	11.63
			5	11.63
16/09/2025	09:21:30.267	61		11.628
			61	11.628
			61	11.628
16/09/2025	09:20:09.895	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:18:54.010	64		11.63
			64	11.63
			64	11.63
16/09/2025	09:18:26.961	3		11.63
			3	11.63
			3	11.63
16/09/2025	09:18:03.537	1		11.632
			1	11.632
			1	11.632
16/09/2025	09:17:36.869	1		11.632
			1	11.632
			1	11.632
16/09/2025	09:16:56.067	270		11.632
			270	11.632
			270	11.632
16/09/2025	09:15:39.358	1		11.632
			1	11.632
			1	11.632
16/09/2025	09:15:10.068	4		11.632
			4	11.632
			4	11.632
16/09/2025	09:14:30.721	3		11.626
			3	11.626
			3	11.626
16/09/2025	09:14:03.450	1		11.63
			1	11.63
			1	11.63
16/09/2025	09:13:25.277	300		11.63
			300	11.63
			300	11.63
16/09/2025	09:12:33.598	3		11.634
			3	11.634
			3	11.634
16/09/2025	09:12:16.248	233		11.63
			233	11.63
			233	11.63
16/09/2025	09:10:06.432	3		11.632
			3	11.632
			3	11.632
16/09/2025	09:10:03.750	35		11.632
			35	11.632
			35	11.632
16/09/2025	09:09:21.564	4		11.63
			4	11.63
			4	11.63
16/09/2025	09:09:09.493	1		11.636
			1	11.636
			1	11.636
16/09/2025	09:09:04.360	1		11.636
			1	11.636
			1	11.636
16/09/2025	09:08:29.487	600		11.632
			600	11.632
			600	11.632
16/09/2025	09:06:34.104	1		11.636
			1	11.636
			1	11.636
16/09/2025	09:05:01.121	42		11.632
			42	11.632
			42	11.632
16/09/2025	09:04:04.384	46		11.652
			13	11.652
			1	11.652
			26	11.652
			5	11.652
			1	11.652
			5	11.652
			35	11.652
			6	11.652
16/09/2025	08:20:57.974	50		11.644
			50	11.644
			50	11.644
16/09/2025	08:12:07.902	1		11.666
			1	11.666
			1	11.666
16/09/2025	08:06:30.654	2 000		11.646
			2 000	11.646
			2 000	11.646
16/09/2025	08:00:47.013	3		11.65
			3	11.65
			3	11.65
16/09/2025	08:00:20.161	1		11.668
			1	11.668
			1	11.668
16/09/2025	08:00:16.530	7		11.668
			7	11.668
			7	11.668
16/09/2025	08:00:16.427	18		11.65
			18	11.65
			18	11.65
16/09/2025	08:00:13.522	185		11.668
			185	11.668
			185	11.668
16/09/2025	07:30:57.487	7		11.646
			7	11.646
			7	11.646
16/09/2025	07:30:00.827	858		11.664
			9	11.664
			849	11.664
			430	11.664
			428	11.664
16/09/2025	07:30:00.351	70		11.646
			18	11.646
			70	11.646
			21	11.646
			31	11.646

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: 107.4951 / Ask: 107.5249
Volume: 16 022
-0.23%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 13:50:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice