Tradegate Exchange

HSBC MSCI WORLD UCITS ETF

349

255

34.976

Date	Time	Volume	Order Volume	Price
14/07/2025	21:56:27.680	110		34.976
			110	34.976
			110	34.976
14/07/2025	21:40:31.283	179		34.941
			179	34.941
			179	34.941
14/07/2025	21:27:12.071	4		34.953
			4	34.953
			4	34.953
14/07/2025	21:16:01.046	100		34.982
			100	34.982
			100	34.982
14/07/2025	20:56:14.528	1		34.99
			1	34.99
			1	34.99
14/07/2025	20:54:59.885	569		34.96
			569	34.96
			569	34.96
14/07/2025	20:53:32.480	2		34.993
			2	34.993
			2	34.993
14/07/2025	20:50:42.851	100		34.96
			100	34.96
			100	34.96
14/07/2025	20:50:04.754	1		34.99
			1	34.99
			1	34.99
14/07/2025	20:49:11.017	1		34.958
			1	34.958
			1	34.958
14/07/2025	20:46:28.393	26		34.955
			26	34.955
			26	34.955
14/07/2025	20:45:07.242	7		34.952
			7	34.952
			7	34.952
14/07/2025	20:34:31.572	285		34.995
			285	34.995
			285	34.995
14/07/2025	20:32:47.482	30		34.966
			30	34.966
			30	34.966
14/07/2025	20:17:42.759	25		34.988
			25	34.988
			25	34.988
14/07/2025	20:14:31.943	30		34.991
			30	34.991
			30	34.991
14/07/2025	20:09:49.174	10		34.971
			10	34.971
			10	34.971
14/07/2025	20:08:35.833	1 167		34.97
			1 167	34.97
			1 167	34.97
14/07/2025	20:05:11.828	105		34.965
			105	34.965
			105	34.965
14/07/2025	19:47:37.291	1 130		34.987
			1 130	34.987
			1 130	34.987
14/07/2025	19:40:28.164	60		35.00
			60	35.00
			3	35.00
			16	35.00
			4	35.00
			29	35.00
			8	35.00
14/07/2025	19:31:37.123	55		34.993
			55	34.993
			55	34.993
14/07/2025	19:29:41.173	15		34.989
			15	34.989
			15	34.989
14/07/2025	19:21:02.355	8		34.974
			8	34.974
			8	34.974
14/07/2025	19:09:37.771	100		34.988
			100	34.988
			100	34.988
14/07/2025	19:07:44.335	16		34.955
			16	34.955
			16	34.955
14/07/2025	18:59:38.315	285		34.969
			285	34.969
			285	34.969
14/07/2025	18:59:37.602	3 265		34.971
			3 200	34.971
			65	34.971
			3 265	34.971
14/07/2025	18:57:43.839	3 200		34.969
			3 200	34.969
			3 200	34.969
14/07/2025	18:57:27.387	10		34.938
			10	34.938
			10	34.938
14/07/2025	18:56:18.969	6		34.936
			6	34.936
			6	34.936
14/07/2025	18:49:32.131	25		34.927
			25	34.927
			25	34.927
14/07/2025	18:48:38.488	12		34.954
			12	34.954
			12	34.954
14/07/2025	18:39:09.251	3		34.907
			3	34.907
			3	34.907
14/07/2025	18:38:36.642	1		34.935
			1	34.935
			1	34.935
14/07/2025	18:32:46.104	2		34.932
			2	34.932
			2	34.932
14/07/2025	18:30:58.145	34		34.913
			34	34.913
			34	34.913
14/07/2025	18:29:15.968	600		34.944
			600	34.944
			600	34.944
14/07/2025	18:27:55.249	60		34.911
			60	34.911
			60	34.911
14/07/2025	18:27:01.631	46		34.945
			46	34.945
			46	34.945
14/07/2025	18:24:56.507	4		34.923
			4	34.923
			4	34.923
14/07/2025	18:08:46.639	7		34.919
			7	34.919
			7	34.919
14/07/2025	18:08:33.460	26		34.921
			26	34.921
			26	34.921
14/07/2025	18:04:07.174	15		34.894
			15	34.894
			15	34.894
14/07/2025	17:57:46.724	30		34.919
			30	34.919
			30	34.919
14/07/2025	17:56:35.205	4		34.918
			4	34.918
			4	34.918
14/07/2025	17:55:32.389	29		34.926
			29	34.926
			29	34.926
14/07/2025	17:55:06.816	13		34.90
			13	34.90
			13	34.90
14/07/2025	17:54:43.284	16		34.886
			16	34.886
			16	34.886
14/07/2025	17:52:00.388	93		34.881
			93	34.881
			21	34.881
			72	34.881
14/07/2025	17:51:59.611	740		34.88
			740	34.88
			740	34.88
14/07/2025	17:51:22.887	22		34.867
			22	34.867
			22	34.867
14/07/2025	17:39:54.209	15		34.842
			15	34.842
			15	34.842
14/07/2025	17:38:14.608	7		34.866
			7	34.866
			7	34.866
14/07/2025	17:37:12.906	2		34.873
			2	34.873
			2	34.873
14/07/2025	17:36:16.762	80		34.84
			80	34.84
			80	34.84
14/07/2025	17:35:03.982	31		34.867
			31	34.867
			31	34.867
14/07/2025	17:27:13.632	8		34.856
			8	34.856
			8	34.856
14/07/2025	17:19:05.365	30		34.836
			30	34.836
			30	34.836
14/07/2025	17:12:44.041	500		34.854
			500	34.854
			500	34.854
14/07/2025	17:12:15.662	30		34.853
			30	34.853
			30	34.853
14/07/2025	17:11:34.773	250		34.855
			250	34.855
			250	34.855
14/07/2025	17:10:57.141	5		34.853
			5	34.853
			5	34.853
14/07/2025	17:07:27.551	5		34.855
			5	34.855
			5	34.855
14/07/2025	17:01:43.458	13		34.841
			13	34.841
			13	34.841
14/07/2025	16:58:02.273	2		34.824
			2	34.824
			2	34.824
14/07/2025	16:57:52.753	15		34.837
			15	34.837
			15	34.837
14/07/2025	16:56:51.453	5		34.838
			5	34.838
			5	34.838
14/07/2025	16:54:40.534	300		34.828
			300	34.828
			300	34.828
14/07/2025	16:51:12.734	54		34.803
			54	34.803
			54	34.803
14/07/2025	16:48:48.252	88		34.785
			88	34.785
			10	34.785
			78	34.785
14/07/2025	16:44:35.810	16		34.797
			16	34.797
			16	34.797
14/07/2025	16:41:17.959	28		34.798
			28	34.798
			28	34.798
14/07/2025	16:34:20.936	862		34.778
			862	34.778
			862	34.778
14/07/2025	16:32:58.683	862		34.786
			862	34.786
			862	34.786
14/07/2025	16:31:46.687	160		34.79
			160	34.79
			160	34.79
14/07/2025	16:29:30.873	2 000		34.784
			2 000	34.784
			2 000	34.784
14/07/2025	16:22:10.610	717		34.848
			717	34.848
			717	34.848
14/07/2025	16:20:09.763	50		34.829
			50	34.829
			50	34.829
14/07/2025	16:20:08.270	65		34.829
			65	34.829
			65	34.829
14/07/2025	16:20:08.026	10		34.83
			10	34.83
			10	34.83
14/07/2025	16:14:14.644	54		34.81
			54	34.81
			54	34.81
14/07/2025	16:12:24.858	600		34.805
			600	34.805
			600	34.805
14/07/2025	16:05:37.978	2		34.82
			2	34.82
			2	34.82
14/07/2025	16:00:04.446	42		34.82
			42	34.82
			42	34.82
14/07/2025	15:58:12.773	200		34.806
			200	34.806
			200	34.806
14/07/2025	15:57:31.275	300		34.80
			300	34.80
			300	34.80
14/07/2025	15:52:14.103	3		34.83
			3	34.83
			3	34.83
14/07/2025	15:50:56.071	38		34.833
			38	34.833
			38	34.833
14/07/2025	15:49:35.259	1 000		34.834
			1 000	34.834
			1 000	34.834
14/07/2025	15:49:19.630	75		34.834
			75	34.834
			75	34.834
14/07/2025	15:49:03.113	300		34.815
			300	34.815
			300	34.815
14/07/2025	15:43:36.715	5		34.758
			5	34.758
			5	34.758
14/07/2025	15:41:01.880	287		34.817
			287	34.817
			287	34.817
14/07/2025	15:36:31.249	3		34.81
			3	34.81
			3	34.81
14/07/2025	15:36:13.157	4		34.803
			4	34.803
			4	34.803
14/07/2025	15:35:47.484	7		34.804
			7	34.804
			7	34.804
14/07/2025	15:30:31.458	8		34.767
			8	34.767
			8	34.767
14/07/2025	15:21:13.290	100		34.758
			100	34.758
			100	34.758
14/07/2025	15:16:09.048	15		34.754
			15	34.754
			15	34.754
14/07/2025	15:13:34.613	9		34.764
			9	34.764
			9	34.764
14/07/2025	15:11:37.397	600		34.757
			600	34.757
			600	34.757
14/07/2025	15:10:14.703	14		34.753
			14	34.753
			14	34.753
14/07/2025	15:03:18.886	5		34.732
			5	34.732
			5	34.732
14/07/2025	14:54:12.570	29		34.757
			29	34.757
			29	34.757
14/07/2025	14:50:30.101	750		34.758
			750	34.758
			750	34.758
14/07/2025	14:41:14.147	400		34.756
			400	34.756
			400	34.756
14/07/2025	14:39:35.549	1 000		34.756
			1 000	34.756
			1 000	34.756
14/07/2025	14:22:46.617	40		34.76
			40	34.76
			40	34.76
14/07/2025	14:20:08.623	40		34.742
			40	34.742
			40	34.742
14/07/2025	14:19:08.236	86		34.743
			86	34.743
			86	34.743
14/07/2025	14:15:26.276	300		34.752
			300	34.752
			300	34.752
14/07/2025	14:10:51.114	100		34.749
			100	34.749
			100	34.749
14/07/2025	14:07:25.173	60		34.738
			60	34.738
			60	34.738
14/07/2025	14:07:08.952	70		34.739
			70	34.739
			70	34.739
14/07/2025	14:05:33.670	55		34.746
			4	34.746
			55	34.746
			51	34.746
14/07/2025	14:03:28.283	250		34.748
			250	34.748
			250	34.748
14/07/2025	14:01:10.832	280		34.745
			280	34.745
			280	34.745
14/07/2025	13:54:45.141	1		34.746
			1	34.746
			1	34.746
14/07/2025	13:47:40.094	25		34.742
			25	34.742
			25	34.742
14/07/2025	13:45:09.675	160		34.748
			160	34.748
			160	34.748
14/07/2025	13:40:14.199	20		34.735
			20	34.735
			20	34.735
14/07/2025	13:28:40.163	18		34.708
			18	34.708
			18	34.708
14/07/2025	13:26:44.509	29		34.711
			29	34.711
			29	34.711
14/07/2025	13:24:45.874	300		34.702
			300	34.702
			300	34.702
14/07/2025	13:12:10.401	121		34.729
			121	34.729
			121	34.729
14/07/2025	13:04:34.454	396		34.734
			396	34.734
			396	34.734
14/07/2025	13:04:14.952	15		34.735
			15	34.735
			15	34.735
14/07/2025	13:03:03.527	10		34.727
			10	34.727
			10	34.727
14/07/2025	13:02:56.653	27		34.728
			27	34.728
			27	34.728
14/07/2025	12:59:18.367	234		34.725
			234	34.725
			234	34.725
14/07/2025	12:52:20.844	2		34.738
			2	34.738
			2	34.738
14/07/2025	12:52:09.261	500		34.739
			500	34.739
			500	34.739
14/07/2025	12:47:26.437	2		34.735
			2	34.735
			2	34.735
14/07/2025	12:47:15.616	15		34.742
			15	34.742
			15	34.742
14/07/2025	12:44:37.277	50		34.75
			50	34.75
			50	34.75
14/07/2025	12:41:45.296	28		34.749
			28	34.749
			28	34.749
14/07/2025	12:39:30.856	150		34.735
			150	34.735
			150	34.735
14/07/2025	12:38:39.928	1		34.725
			1	34.725
			1	34.725
14/07/2025	12:23:47.229	40		34.726
			40	34.726
			40	34.726
14/07/2025	12:19:02.984	30		34.739
			30	34.739
			30	34.739
14/07/2025	12:14:14.060	8		34.727
			8	34.727
			8	34.727
14/07/2025	12:09:47.375	60		34.729
			60	34.729
			60	34.729
14/07/2025	12:06:39.726	7		34.733
			7	34.733
			7	34.733
14/07/2025	12:04:13.203	56		34.735
			56	34.735
			56	34.735
14/07/2025	11:54:30.684	17		34.751
			17	34.751
			17	34.751
14/07/2025	11:51:37.303	25		34.767
			25	34.767
			25	34.767
14/07/2025	11:46:02.615	3		34.758
			3	34.758
			3	34.758
14/07/2025	11:41:33.655	10		34.749
			10	34.749
			10	34.749
14/07/2025	11:41:23.098	5		34.759
			5	34.759
			5	34.759
14/07/2025	11:41:00.902	20		34.752
			20	34.752
			20	34.752
14/07/2025	11:40:45.718	28		34.757
			28	34.757
			28	34.757
14/07/2025	11:40:25.079	12		34.748
			12	34.748
			12	34.748
14/07/2025	11:37:53.971	100		34.742
			100	34.742
			100	34.742
14/07/2025	11:34:35.997	150		34.737
			130	34.737
			20	34.737
			150	34.737
14/07/2025	11:34:24.069	150		34.746
			150	34.746
			150	34.746
14/07/2025	11:31:33.568	30		34.751
			30	34.751
			30	34.751
14/07/2025	11:29:13.572	15		34.757
			15	34.757
			15	34.757
14/07/2025	11:23:10.659	116		34.763
			116	34.763
			116	34.763
14/07/2025	11:20:40.716	30		34.761
			30	34.761
			30	34.761
14/07/2025	11:18:53.303	1 438		34.76
			1 438	34.76
			1 438	34.76
14/07/2025	11:18:05.912	39		34.76
			39	34.76
			39	34.76
14/07/2025	11:16:48.837	71		34.761
			71	34.761
			71	34.761
14/07/2025	11:16:43.504	300		34.752
			300	34.752
			300	34.752
14/07/2025	11:15:47.862	143		34.759
			143	34.759
			143	34.759
14/07/2025	11:13:32.212	100		34.745
			100	34.745
			100	34.745
14/07/2025	11:11:02.059	60		34.755
			60	34.755
			60	34.755
14/07/2025	11:10:18.630	3		34.756
			3	34.756
			3	34.756
14/07/2025	11:07:45.187	15		34.75
			15	34.75
			15	34.75
14/07/2025	11:07:03.623	3		34.754
			3	34.754
			3	34.754
14/07/2025	11:06:47.440	680		34.754
			680	34.754
			680	34.754
14/07/2025	11:01:44.187	500		34.752
			500	34.752
			500	34.752
14/07/2025	10:58:16.997	60		34.76
			60	34.76
			60	34.76
14/07/2025	10:56:43.734	19		34.764
			19	34.764
			19	34.764
14/07/2025	10:54:03.375	461		34.75
			380	34.75
			81	34.75
			461	34.75
14/07/2025	10:53:51.923	575		34.749
			575	34.749
			575	34.749
14/07/2025	10:42:46.502	10		34.723
			10	34.723
			10	34.723
14/07/2025	10:38:00.107	6		34.716
			6	34.716
			6	34.716
14/07/2025	10:31:51.784	4		34.711
			4	34.711
			4	34.711
14/07/2025	10:31:38.741	30		34.715
			30	34.715
			30	34.715
14/07/2025	10:29:21.908	5		34.704
			5	34.704
			5	34.704
14/07/2025	10:27:13.519	34		34.722
			34	34.722
			34	34.722
14/07/2025	10:23:28.247	63		34.721
			63	34.721
			63	34.721
14/07/2025	10:23:12.947	2		34.724
			2	34.724
			2	34.724
14/07/2025	10:21:00.737	550		34.725
			550	34.725
			550	34.725
14/07/2025	10:19:03.421	261		34.725
			261	34.725
			261	34.725
14/07/2025	10:14:54.518	285		34.727
			285	34.727
			285	34.727
14/07/2025	10:13:37.195	150		34.713
			150	34.713
			150	34.713
14/07/2025	10:11:49.695	90		34.706
			90	34.706
			90	34.706
14/07/2025	10:09:07.554	3		34.709
			3	34.709
			3	34.709
14/07/2025	10:06:38.971	15		34.72
			15	34.72
			15	34.72
14/07/2025	10:05:15.434	500		34.724
			500	34.724
			500	34.724
14/07/2025	09:58:09.394	300		34.732
			300	34.732
			300	34.732
14/07/2025	09:52:25.898	87		34.729
			87	34.729
			87	34.729
14/07/2025	09:51:03.671	60		34.726
			60	34.726
			60	34.726
14/07/2025	09:49:28.141	210		34.722
			210	34.722
			210	34.722
14/07/2025	09:48:56.102	13		34.714
			13	34.714
			13	34.714
14/07/2025	09:47:47.412	1		34.717
			1	34.717
			1	34.717
14/07/2025	09:47:46.709	2		34.718
			2	34.718
			2	34.718
14/07/2025	09:47:38.366	4		34.711
			4	34.711
			4	34.711
14/07/2025	09:47:37.741	3		34.719
			3	34.719
			3	34.719
14/07/2025	09:47:37.518	200		34.711
			200	34.711
			200	34.711
14/07/2025	09:47:13.420	1		34.717
			1	34.717
			1	34.717
14/07/2025	09:47:12.712	1		34.717
			1	34.717
			1	34.717
14/07/2025	09:46:39.819	2		34.714
			2	34.714
			2	34.714
14/07/2025	09:45:13.877	1		34.714
			1	34.714
			1	34.714
14/07/2025	09:43:23.498	799		34.708
			799	34.708
			799	34.708
14/07/2025	09:39:43.003	18		34.702
			18	34.702
			18	34.702
14/07/2025	09:37:13.054	2		34.71
			2	34.71
			2	34.71
14/07/2025	09:36:42.416	31		34.70
			31	34.70
			31	34.70
14/07/2025	09:36:05.730	2		34.714
			2	34.714
			2	34.714
14/07/2025	09:35:50.920	1		34.704
			1	34.704
			1	34.704
14/07/2025	09:35:14.703	1		34.708
			1	34.708
			1	34.708
14/07/2025	09:33:57.236	70		34.719
			70	34.719
			70	34.719
14/07/2025	09:32:36.244	29		34.697
			29	34.697
			29	34.697
14/07/2025	09:22:11.449	3		34.685
			3	34.685
			3	34.685
14/07/2025	09:21:43.677	1		34.69
			1	34.69
			1	34.69
14/07/2025	09:18:13.016	300		34.699
			300	34.699
			300	34.699
14/07/2025	09:16:50.805	2		34.69
			2	34.69
			2	34.69
14/07/2025	09:16:37.188	3		34.702
			3	34.702
			3	34.702
14/07/2025	09:15:45.558	14		34.705
			14	34.705
			14	34.705
14/07/2025	09:14:56.596	10		34.702
			10	34.702
			10	34.702
14/07/2025	09:12:06.677	46		34.708
			46	34.708
			46	34.708
14/07/2025	09:07:06.263	15		34.719
			15	34.719
			15	34.719
14/07/2025	09:05:53.104	85		34.717
			85	34.717
			85	34.717
14/07/2025	09:04:37.794	2		34.729
			2	34.729
			2	34.729
14/07/2025	09:04:23.785	721		34.713
			480	34.713
			698	34.713
			33	34.713
			208	34.713
			3	34.713
			20	34.713
14/07/2025	08:48:43.891	44		34.709
			44	34.709
			44	34.709
14/07/2025	08:42:13.076	71		34.755
			71	34.755
			71	34.755
14/07/2025	08:39:44.937	300		34.723
			300	34.723
			300	34.723
14/07/2025	08:35:45.579	143		34.722
			143	34.722
			143	34.722
14/07/2025	08:34:37.802	5		34.722
			5	34.722
			5	34.722
14/07/2025	08:31:06.427	7		34.727
			7	34.727
			7	34.727
14/07/2025	08:30:26.682	115		34.763
			115	34.763
			115	34.763
14/07/2025	08:29:53.926	35		34.731
			35	34.731
			35	34.731
14/07/2025	08:29:26.015	8		34.765
			8	34.765
			8	34.765
14/07/2025	08:22:19.242	25		34.719
			25	34.719
			25	34.719
14/07/2025	08:18:19.459	49		34.733
			49	34.733
			49	34.733
14/07/2025	08:15:02.277	29		34.738
			29	34.738
			29	34.738
14/07/2025	08:08:04.474	10		34.682
			10	34.682
			10	34.682
14/07/2025	08:07:15.169	18		34.684
			18	34.684
			18	34.684
14/07/2025	08:07:11.854	21		34.684
			21	34.684
			21	34.684
14/07/2025	08:03:26.577	1		34.682
			1	34.682
			1	34.682
14/07/2025	08:02:41.928	1		34.716
			1	34.716
			1	34.716
14/07/2025	08:02:12.036	1		34.677
			1	34.677
			1	34.677
14/07/2025	08:02:08.879	200		34.678
			200	34.678
			200	34.678
14/07/2025	08:01:10.055	1		34.724
			1	34.724
			1	34.724
14/07/2025	08:00:50.500	509		34.69
			509	34.69
			509	34.69
14/07/2025	08:00:38.365	34		34.726
			34	34.726
			34	34.726
14/07/2025	08:00:36.643	339		34.691
			339	34.691
			339	34.691
14/07/2025	07:57:06.938	28		34.683
			28	34.683
			28	34.683
14/07/2025	07:54:45.192	750		34.688
			750	34.688
			209	34.688
			3	34.688
			288	34.688
			150	34.688
			100	34.688
14/07/2025	07:53:22.137	65		34.70
			50	34.70
			65	34.70
			15	34.70
14/07/2025	07:45:02.509	146		34.72
			146	34.72
			146	34.72
14/07/2025	07:43:34.561	4 875		34.721
			4	34.721
			10	34.721
			30	34.721
			28	34.721
			100	34.721
			21	34.721
			5	34.721
			29	34.721
			130	34.721
			200	34.721
			57	34.721
			266	34.721
			2	34.721
			172	34.721
			61	34.721
			90	34.721
			3	34.721
			71	34.721
			143	34.721
			100	34.721
			52	34.721
			3	34.721
			30	34.721
			1	34.721
			31	34.721
			13	34.721
			66	34.721
			2 869	34.721
			90	34.721
			1	34.721
			58	34.721
			30	34.721
			700	34.721
			12	34.721
			10	34.721
			130	34.721
			10	34.721
			5	34.721
			250	34.721
			1 269	34.721
			20	34.721
			486	34.721
			3	34.721
			8	34.721
			15	34.721
			17	34.721
			3	34.721
			14	34.721
			87	34.721
			20	34.721
			86	34.721
			50	34.721
			100	34.721
			344	34.721
			25	34.721
			150	34.721
			86	34.721
			54	34.721
			5	34.721
			35	34.721
			300	34.721
			5	34.721
			14	34.721
			167	34.721
			120	34.721
			10	34.721
			20	34.721
			14	34.721
			2	34.721
			3	34.721
			174	34.721
			4	34.721
			4	34.721
			17	34.721
			8	34.721
			28	34.721
			100	34.721

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: 102.6636 / Ask: 102.7674
Volume: 33 230
+0.35%

Top 5 Turnover

Realtime Quotes
Last Update:
14/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice