Tradegate Exchange

Xtr.(IE) - MSCI World 1C

496

347

109,5997

Date	Heure	Volume	Volume de transactions	Cours
30/06/2025	21:58:27,794	31		109,5997
			31	109,5997
			31	109,5997
30/06/2025	21:55:17,778	143		109,7501
			143	109,7501
			143	109,7501
30/06/2025	21:54:49,421	1 000		109,7501
			1 000	109,7501
			1 000	109,7501
30/06/2025	21:50:39,960	100		109,7075
			25	109,7075
			75	109,7075
			100	109,7075
30/06/2025	21:50:30,418	35		109,5962
			35	109,5962
			35	109,5962
30/06/2025	21:50:17,386	91		109,6917
			91	109,6917
			91	109,6917
30/06/2025	21:48:16,760	8		109,5333
			8	109,5333
			8	109,5333
30/06/2025	21:46:29,955	45		109,4682
			45	109,4682
			45	109,4682
30/06/2025	21:42:22,626	8		109,4782
			8	109,4782
			8	109,4782
30/06/2025	21:32:00,497	7		109,466
			7	109,466
			7	109,466
30/06/2025	21:22:43,636	10		109,4026
			10	109,4026
			10	109,4026
30/06/2025	21:07:02,235	1 000		109,4597
			1 000	109,4597
			1 000	109,4597
30/06/2025	21:04:27,140	8		109,3579
			8	109,3579
			8	109,3579
30/06/2025	21:03:06,301	27		109,4298
			27	109,4298
			27	109,4298
30/06/2025	21:02:39,156	20		109,412
			20	109,412
			20	109,412
30/06/2025	20:53:01,929	5		109,2201
			5	109,2201
			5	109,2201
30/06/2025	20:41:47,760	1		109,1891
			1	109,1891
			1	109,1891
30/06/2025	20:40:00,263	9		109,1959
			9	109,1959
			9	109,1959
30/06/2025	20:39:11,540	10		109,0871
			10	109,0871
			10	109,0871
30/06/2025	20:38:27,480	1		109,1029
			1	109,1029
			1	109,1029
30/06/2025	20:36:51,726	13		109,0858
			13	109,0858
			13	109,0858
30/06/2025	20:33:21,499	4		109,0704
			4	109,0704
			4	109,0704
30/06/2025	20:31:54,044	3		109,0936
			3	109,0936
			3	109,0936
30/06/2025	20:30:01,215	1		109,2531
			1	109,2531
			1	109,2531
30/06/2025	20:25:35,915	33		109,1928
			33	109,1928
			33	109,1928
30/06/2025	20:24:43,517	8		109,1827
			8	109,1827
			8	109,1827
30/06/2025	20:18:49,489	1		109,2792
			1	109,2792
			1	109,2792
30/06/2025	20:16:13,139	7		109,2264
			7	109,2264
			7	109,2264
30/06/2025	20:06:34,802	17		109,3004
			17	109,3004
			17	109,3004
30/06/2025	20:04:59,305	35		109,2578
			35	109,2578
			35	109,2578
30/06/2025	20:04:38,901	20		109,3661
			20	109,3661
			20	109,3661
30/06/2025	20:04:05,542	1		109,3802
			1	109,3802
			1	109,3802
30/06/2025	20:03:19,825	63		109,3938
			63	109,3938
			63	109,3938
30/06/2025	20:00:58,783	20		109,3776
			20	109,3776
			20	109,3776
30/06/2025	19:57:03,767	197		109,30
			197	109,30
			197	109,30
30/06/2025	19:56:29,418	57		109,3717
			57	109,3717
			57	109,3717
30/06/2025	19:49:02,602	13		109,2715
			13	109,2715
			13	109,2715
30/06/2025	19:43:02,025	9		109,409
			9	109,409
			9	109,409
30/06/2025	19:42:14,418	8		109,3207
			8	109,3207
			8	109,3207
30/06/2025	19:37:39,129	45		109,4073
			45	109,4073
			45	109,4073
30/06/2025	19:27:50,639	1		109,3989
			1	109,3989
			1	109,3989
30/06/2025	19:25:30,820	20		109,3702
			5	109,3702
			20	109,3702
			5	109,3702
			5	109,3702
			5	109,3702
30/06/2025	19:22:18,373	10		109,3831
			10	109,3831
			10	109,3831
30/06/2025	19:19:43,346	9		109,4469
			9	109,4469
			9	109,4469
30/06/2025	19:14:54,053	1		109,3573
			1	109,3573
			1	109,3573
30/06/2025	19:08:36,092	9		109,347
			9	109,347
			5	109,347
			4	109,347
30/06/2025	19:07:45,507	6		109,4294
			6	109,4294
			6	109,4294
30/06/2025	19:06:57,674	10		109,4432
			10	109,4432
			10	109,4432
30/06/2025	19:03:55,756	8		109,4662
			8	109,4662
			8	109,4662
30/06/2025	19:00:06,305	362		109,40
			362	109,40
			362	109,40
30/06/2025	18:50:44,880	73		109,5913
			73	109,5913
			73	109,5913
30/06/2025	18:50:25,602	12		109,5787
			12	109,5787
			12	109,5787
30/06/2025	18:48:49,037	12		109,5857
			12	109,5857
			12	109,5857
30/06/2025	18:46:13,713	12		109,6242
			12	109,6242
			12	109,6242
30/06/2025	18:45:07,974	4		109,6016
			4	109,6016
			4	109,6016
30/06/2025	18:41:49,421	5		109,6157
			5	109,6157
			5	109,6157
30/06/2025	18:39:28,160	73		109,5163
			73	109,5163
			73	109,5163
30/06/2025	18:34:18,318	228		109,5887
			228	109,5887
			228	109,5887
30/06/2025	18:33:51,728	18		109,4811
			18	109,4811
			18	109,4811
30/06/2025	18:24:40,462	27		109,3631
			27	109,3631
			27	109,3631
30/06/2025	18:17:52,490	3		109,4863
			3	109,4863
			3	109,4863
30/06/2025	18:14:24,944	70		109,5487
			70	109,5487
			70	109,5487
30/06/2025	18:12:00,276	27		109,5276
			27	109,5276
			27	109,5276
30/06/2025	18:11:34,284	100		109,5309
			100	109,5309
			100	109,5309
30/06/2025	18:08:52,478	9		109,5286
			9	109,5286
			9	109,5286
30/06/2025	18:04:49,312	10		109,3799
			10	109,3799
			10	109,3799
30/06/2025	18:00:04,926	6		109,3044
			6	109,3044
			6	109,3044
30/06/2025	17:55:33,092	200		109,3588
			200	109,3588
			188	109,3588
			12	109,3588
30/06/2025	17:54:51,708	300		109,4689
			300	109,4689
			300	109,4689
30/06/2025	17:47:22,997	91		109,4797
			91	109,4797
			91	109,4797
30/06/2025	17:42:10,025	10		109,6361
			10	109,6361
			10	109,6361
30/06/2025	17:40:39,318	22		109,6706
			22	109,6706
			22	109,6706
30/06/2025	17:35:59,235	5		109,6114
			5	109,6114
			5	109,6114
30/06/2025	17:35:58,038	45		109,6114
			45	109,6114
			45	109,6114
30/06/2025	17:33:13,145	2		109,48
			2	109,48
			2	109,48
30/06/2025	17:30:12,953	5		109,5399
			5	109,5399
			5	109,5399
30/06/2025	17:21:21,019	25		109,5049
			25	109,5049
			25	109,5049
30/06/2025	17:12:56,800	547		109,5199
			547	109,5199
			547	109,5199
30/06/2025	17:12:35,756	15		109,4999
			15	109,4999
			15	109,4999
30/06/2025	17:11:27,157	547		109,5449
			547	109,5449
			547	109,5449
30/06/2025	17:11:21,638	91		109,55
			91	109,55
			91	109,55
30/06/2025	17:09:42,368	547		109,5899
			547	109,5899
			547	109,5899
30/06/2025	17:08:13,310	1		109,6049
			1	109,6049
			1	109,6049
30/06/2025	17:05:09,840	13		109,6399
			13	109,6399
			13	109,6399
30/06/2025	17:03:23,055	5		109,5451
			5	109,5451
			5	109,5451
30/06/2025	17:01:55,924	5		109,5899
			5	109,5899
			5	109,5899
30/06/2025	17:00:26,585	8		109,6199
			8	109,6199
			8	109,6199
30/06/2025	16:59:57,953	2		109,5849
			2	109,5849
			2	109,5849
30/06/2025	16:57:54,479	2		109,6299
			2	109,6299
			2	109,6299
30/06/2025	16:54:46,921	9		109,6299
			9	109,6299
			9	109,6299
30/06/2025	16:53:54,349	50		109,6199
			50	109,6199
			50	109,6199
30/06/2025	16:51:40,670	100		109,5701
			100	109,5701
			100	109,5701
30/06/2025	16:46:59,222	1		109,5199
			1	109,5199
			1	109,5199
30/06/2025	16:43:46,899	5		109,5149
			5	109,5149
			5	109,5149
30/06/2025	16:38:11,665	80		109,50
			63	109,50
			80	109,50
			17	109,50
30/06/2025	16:32:02,843	1		109,6649
			1	109,6649
			1	109,6649
30/06/2025	16:31:07,073	18		109,6401
			18	109,6401
			18	109,6401
30/06/2025	16:30:44,041	41		109,6849
			41	109,6849
			41	109,6849
30/06/2025	16:29:07,449	3		109,6699
			3	109,6699
			3	109,6699
30/06/2025	16:26:48,882	200		109,6199
			200	109,6199
			200	109,6199
30/06/2025	16:20:44,293	10		109,6601
			10	109,6601
			10	109,6601
30/06/2025	16:19:57,731	18		109,7149
			18	109,7149
			18	109,7149
30/06/2025	16:15:21,170	10		109,7001
			10	109,7001
			10	109,7001
30/06/2025	16:07:42,838	2		109,7549
			2	109,7549
			2	109,7549
30/06/2025	16:07:25,640	10		109,7199
			10	109,7199
			10	109,7199
30/06/2025	16:00:23,878	3		109,7151
			3	109,7151
			3	109,7151
30/06/2025	16:00:01,762	16		109,7399
			16	109,7399
			16	109,7399
30/06/2025	15:58:42,280	30		109,7649
			30	109,7649
			30	109,7649
30/06/2025	15:57:23,954	5		109,7749
			5	109,7749
			5	109,7749
30/06/2025	15:56:40,958	45		109,7849
			45	109,7849
			45	109,7849
30/06/2025	15:55:06,694	23		109,7501
			23	109,7501
			23	109,7501
30/06/2025	15:52:21,678	11		109,7051
			11	109,7051
			11	109,7051
30/06/2025	15:51:29,899	34		109,70
			34	109,70
			34	109,70
30/06/2025	15:51:17,930	10		109,7149
			10	109,7149
			10	109,7149
30/06/2025	15:48:07,804	1		109,7449
			1	109,7449
			1	109,7449
30/06/2025	15:44:21,805	3		109,7099
			3	109,7099
			3	109,7099
30/06/2025	15:40:07,589	9		109,7699
			9	109,7699
			9	109,7699
30/06/2025	15:39:52,712	33		109,7999
			33	109,7999
			33	109,7999
30/06/2025	15:36:16,852	9		109,6951
			1	109,6951
			1	109,6951
			9	109,6951
			6	109,6951
			1	109,6951
30/06/2025	15:32:56,346	91		109,75
			91	109,75
			91	109,75
30/06/2025	15:30:46,683	32		109,7801
			32	109,7801
			32	109,7801
30/06/2025	15:30:29,640	20		109,8149
			20	109,8149
			20	109,8149
30/06/2025	15:30:05,993	193		109,84
			193	109,84
			97	109,84
			96	109,84
30/06/2025	15:25:10,108	40		109,8351
			40	109,8351
			40	109,8351
30/06/2025	15:24:01,982	30		109,8701
			30	109,8701
			30	109,8701
30/06/2025	15:23:44,374	4		109,8999
			4	109,8999
			4	109,8999
30/06/2025	15:21:19,943	300		109,8401
			300	109,8401
			300	109,8401
30/06/2025	15:21:15,092	12		109,8949
			12	109,8949
			12	109,8949
30/06/2025	15:16:46,223	3		109,8401
			3	109,8401
			3	109,8401
30/06/2025	15:16:12,124	227		109,8849
			227	109,8849
			227	109,8849
30/06/2025	15:11:41,702	100		109,8651
			100	109,8651
			100	109,8651
30/06/2025	15:09:16,864	3		109,8949
			3	109,8949
			3	109,8949
30/06/2025	15:06:30,106	39		109,87
			39	109,87
			39	109,87
30/06/2025	15:04:38,405	100		109,8999
			100	109,8999
			100	109,8999
30/06/2025	14:59:36,223	9		109,8799
			9	109,8799
			9	109,8799
30/06/2025	14:58:29,394	20		109,8699
			20	109,8699
			20	109,8699
30/06/2025	14:50:04,717	45		109,8599
			45	109,8599
			45	109,8599
30/06/2025	14:44:47,046	5		109,9049
			5	109,9049
			5	109,9049
30/06/2025	14:43:04,052	18		109,9149
			18	109,9149
			18	109,9149
30/06/2025	14:42:44,965	9		109,9149
			9	109,9149
			9	109,9149
30/06/2025	14:42:20,899	2		109,8801
			2	109,8801
			2	109,8801
30/06/2025	14:41:15,368	2		109,9199
			2	109,9199
			2	109,9199
30/06/2025	14:39:13,706	2		109,9249
			2	109,9249
			2	109,9249
30/06/2025	14:37:45,309	19		109,9049
			19	109,9049
			19	109,9049
30/06/2025	14:32:49,199	3		109,9249
			3	109,9249
			3	109,9249
30/06/2025	14:28:40,453	21		109,9049
			21	109,9049
			21	109,9049
30/06/2025	14:25:25,046	14		109,8899
			14	109,8899
			14	109,8899
30/06/2025	14:18:55,899	8		109,9549
			8	109,9549
			8	109,9549
30/06/2025	14:18:51,645	9		109,9549
			9	109,9549
			9	109,9549
30/06/2025	14:12:36,129	3		109,9399
			3	109,9399
			3	109,9399
30/06/2025	14:11:25,208	2		109,9499
			2	109,9499
			2	109,9499
30/06/2025	14:10:50,429	81		109,9101
			81	109,9101
			81	109,9101
30/06/2025	14:09:42,443	9		109,9249
			9	109,9249
			9	109,9249
30/06/2025	14:09:02,659	5		109,8751
			5	109,8751
			5	109,8751
30/06/2025	14:07:48,136	45		109,9099
			45	109,9099
			45	109,9099
30/06/2025	14:07:03,802	5		109,8601
			5	109,8601
			5	109,8601
30/06/2025	14:03:55,725	227		109,8849
			227	109,8849
			227	109,8849
30/06/2025	13:53:50,946	3		109,8501
			3	109,8501
			3	109,8501
30/06/2025	13:53:36,468	1		109,8949
			1	109,8949
			1	109,8949
30/06/2025	13:50:32,319	25		109,9049
			25	109,9049
			25	109,9049
30/06/2025	13:49:20,618	63		109,8851
			63	109,8851
			63	109,8851
30/06/2025	13:41:10,475	1		109,8551
			1	109,8551
			1	109,8551
30/06/2025	13:39:35,915	14		109,8101
			14	109,8101
			14	109,8101
30/06/2025	13:38:14,962	28		109,8201
			28	109,8201
			28	109,8201
30/06/2025	13:35:59,364	1		109,8051
			1	109,8051
			1	109,8051
30/06/2025	13:30:34,367	1		109,8699
			1	109,8699
			1	109,8699
30/06/2025	13:27:03,989	17		109,8351
			17	109,8351
			17	109,8351
30/06/2025	13:24:50,379	20		109,8451
			20	109,8451
			20	109,8451
30/06/2025	13:20:06,661	708		109,8651
			708	109,8651
			708	109,8651
30/06/2025	13:17:34,680	100		109,8749
			100	109,8749
			100	109,8749
30/06/2025	13:13:37,978	3		109,8549
			3	109,8549
			3	109,8549
30/06/2025	13:13:05,280	1		109,8699
			1	109,8699
			1	109,8699
30/06/2025	13:13:03,135	40		109,8401
			40	109,8401
			40	109,8401
30/06/2025	13:07:14,915	9		109,8899
			9	109,8899
			9	109,8899
30/06/2025	13:05:54,814	9		109,8699
			9	109,8699
			9	109,8699
30/06/2025	13:04:37,873	30		109,8749
			30	109,8749
			30	109,8749
30/06/2025	13:04:19,484	2		109,8749
			2	109,8749
			2	109,8749
30/06/2025	13:03:50,646	9		109,8649
			9	109,8649
			9	109,8649
30/06/2025	13:00:24,499	10		109,9049
			10	109,9049
			10	109,9049
30/06/2025	12:58:52,257	137		109,9149
			137	109,9149
			137	109,9149
30/06/2025	12:58:38,257	104		109,8901
			104	109,8901
			104	109,8901
30/06/2025	12:58:02,932	2		109,90
			2	109,90
			2	109,90
30/06/2025	12:54:54,304	5		109,9249
			5	109,9249
			5	109,9249
30/06/2025	12:53:05,244	6		109,8951
			6	109,8951
			6	109,8951
30/06/2025	12:52:42,208	50		109,9299
			50	109,9299
			50	109,9299
30/06/2025	12:52:17,643	92		109,9051
			40	109,9051
			52	109,9051
			92	109,9051
30/06/2025	12:51:56,412	3		109,9349
			3	109,9349
			3	109,9349
30/06/2025	12:46:11,782	191		109,9499
			191	109,9499
			191	109,9499
30/06/2025	12:40:57,026	200		109,9499
			200	109,9499
			200	109,9499
30/06/2025	12:40:01,669	20		109,9499
			20	109,9499
			20	109,9499
30/06/2025	12:39:48,342	12		109,9499
			12	109,9499
			12	109,9499
30/06/2025	12:38:22,095	100		109,9349
			100	109,9349
			100	109,9349
30/06/2025	12:38:14,170	35		109,9399
			35	109,9399
			35	109,9399
30/06/2025	12:38:02,333	5		109,9101
			5	109,9101
			5	109,9101
30/06/2025	12:37:29,220	2		109,8901
			2	109,8901
			2	109,8901
30/06/2025	12:36:57,581	20		109,9199
			20	109,9199
			20	109,9199
30/06/2025	12:31:51,295	109		109,9051
			109	109,9051
			109	109,9051
30/06/2025	12:31:25,386	25		109,8951
			25	109,8951
			25	109,8951
30/06/2025	12:29:49,153	12		109,8751
			12	109,8751
			12	109,8751
30/06/2025	12:29:36,900	298		109,8751
			298	109,8751
			298	109,8751
30/06/2025	12:27:24,032	53		109,9099
			53	109,9099
			53	109,9099
30/06/2025	12:27:09,690	10		109,9099
			10	109,9099
			10	109,9099
30/06/2025	12:25:59,969	9		109,9149
			9	109,9149
			9	109,9149
30/06/2025	12:25:06,051	90		109,9049
			90	109,9049
			90	109,9049
30/06/2025	12:22:15,428	47		109,9249
			47	109,9249
			47	109,9249
30/06/2025	12:21:48,946	2		109,8851
			2	109,8851
			2	109,8851
30/06/2025	12:21:47,501	28		109,9001
			28	109,9001
			28	109,9001
30/06/2025	12:20:15,236	13		109,8951
			13	109,8951
			13	109,8951
30/06/2025	12:19:08,160	4		109,9349
			4	109,9349
			4	109,9349
30/06/2025	12:13:25,698	90		109,9099
			90	109,9099
			90	109,9099
30/06/2025	12:11:44,087	18		109,8751
			18	109,8751
			18	109,8751
30/06/2025	12:11:22,568	71		109,8751
			71	109,8751
			71	109,8751
30/06/2025	12:08:36,678	100		109,8849
			100	109,8849
			100	109,8849
30/06/2025	12:05:19,223	940		109,8749
			940	109,8749
			940	109,8749
30/06/2025	11:55:41,214	13		109,8499
			13	109,8499
			13	109,8499
30/06/2025	11:55:24,133	3		109,84
			3	109,84
			3	109,84
30/06/2025	11:54:23,155	1		109,8549
			1	109,8549
			1	109,8549
30/06/2025	11:52:52,079	2		109,8251
			2	109,8251
			2	109,8251
30/06/2025	11:45:49,482	1		109,8751
			1	109,8751
			1	109,8751
30/06/2025	11:44:48,386	11		109,8801
			11	109,8801
			11	109,8801
30/06/2025	11:44:03,349	45		109,9051
			45	109,9051
			45	109,9051
30/06/2025	11:43:28,846	50		109,9449
			50	109,9449
			50	109,9449
30/06/2025	11:39:16,977	42		109,9051
			42	109,9051
			42	109,9051
30/06/2025	11:38:26,600	2		109,9349
			2	109,9349
			2	109,9349
30/06/2025	11:37:41,398	69		109,9249
			69	109,9249
			69	109,9249
30/06/2025	11:35:15,843	23		109,8751
			23	109,8751
			23	109,8751
30/06/2025	11:34:46,833	8		109,8651
			8	109,8651
			8	109,8651
30/06/2025	11:32:19,702	5		109,8799
			5	109,8799
			5	109,8799
30/06/2025	11:32:18,657	23		109,8301
			23	109,8301
			23	109,8301
30/06/2025	11:30:07,096	23		109,8401
			23	109,8401
			23	109,8401
30/06/2025	11:26:41,925	50		109,8151
			50	109,8151
			50	109,8151
30/06/2025	11:26:08,546	1		109,8249
			1	109,8249
			1	109,8249
30/06/2025	11:25:45,548	121		109,7901
			121	109,7901
			121	109,7901
30/06/2025	11:25:25,223	7		109,8149
			7	109,8149
			7	109,8149
30/06/2025	11:22:50,807	22		109,85
			22	109,85
			22	109,85
30/06/2025	11:22:24,050	15		109,8649
			15	109,8649
			15	109,8649
30/06/2025	11:19:08,282	9		109,8649
			9	109,8649
			9	109,8649
30/06/2025	11:16:13,502	5		109,8351
			5	109,8351
			5	109,8351
30/06/2025	11:08:26,821	382		109,8399
			382	109,8399
			382	109,8399
30/06/2025	11:06:38,428	50		109,8149
			50	109,8149
			50	109,8149
30/06/2025	11:06:23,705	14		109,8149
			14	109,8149
			14	109,8149
30/06/2025	11:06:20,910	220		109,78
			220	109,78
			220	109,78
30/06/2025	11:01:09,198	10		109,7801
			10	109,7801
			10	109,7801
30/06/2025	11:00:43,244	38		109,7751
			38	109,7751
			38	109,7751
30/06/2025	10:59:43,980	45		109,7899
			45	109,7899
			45	109,7899
30/06/2025	10:57:57,599	313		109,7701
			313	109,7701
			313	109,7701
30/06/2025	10:57:30,881	6		109,7751
			6	109,7751
			6	109,7751
30/06/2025	10:55:59,600	11		109,7951
			11	109,7951
			11	109,7951
30/06/2025	10:46:16,992	161		109,8549
			161	109,8549
			161	109,8549
30/06/2025	10:45:27,688	11		109,8351
			11	109,8351
			11	109,8351
30/06/2025	10:44:59,934	30		109,8549
			30	109,8549
			30	109,8549
30/06/2025	10:43:14,151	24		109,8201
			24	109,8201
			24	109,8201
30/06/2025	10:43:04,411	20		109,8449
			20	109,8449
			20	109,8449
30/06/2025	10:42:17,880	1		109,8351
			1	109,8351
			1	109,8351
30/06/2025	10:41:47,712	20		109,8501
			20	109,8501
			20	109,8501
30/06/2025	10:38:14,549	4		109,8599
			4	109,8599
			4	109,8599
30/06/2025	10:36:03,384	1		109,8649
			1	109,8649
			1	109,8649
30/06/2025	10:35:15,383	30		109,8699
			30	109,8699
			30	109,8699
30/06/2025	10:33:47,227	5		109,8201
			5	109,8201
			5	109,8201
30/06/2025	10:33:16,554	18		109,8599
			18	109,8599
			18	109,8599
30/06/2025	10:31:29,418	70		109,90
			70	109,90
			70	109,90
30/06/2025	10:30:41,933	2		109,8801
			2	109,8801
			2	109,8801
30/06/2025	10:29:25,499	20		109,8901
			20	109,8901
			20	109,8901
30/06/2025	10:28:51,291	90		109,9199
			90	109,9199
			90	109,9199
30/06/2025	10:24:55,368	14		109,8749
			14	109,8749
			14	109,8749
30/06/2025	10:24:54,839	100		109,8749
			100	109,8749
			100	109,8749
30/06/2025	10:20:39,566	530		109,8851
			530	109,8851
			530	109,8851
30/06/2025	10:20:18,043	50		109,9149
			50	109,9149
			50	109,9149
30/06/2025	10:18:19,633	230		109,8951
			230	109,8951
			230	109,8951
30/06/2025	10:14:10,392	12		109,9349
			12	109,9349
			12	109,9349
30/06/2025	10:12:29,868	15		109,90
			15	109,90
			15	109,90
30/06/2025	10:08:56,066	7		109,8901
			7	109,8901
			7	109,8901
30/06/2025	10:08:32,618	90		109,9199
			90	109,9199
			90	109,9199
30/06/2025	10:07:19,609	7		109,8699
			7	109,8699
			7	109,8699
30/06/2025	10:06:19,298	10		109,8699
			10	109,8699
			10	109,8699
30/06/2025	10:05:54,690	19		109,8899
			19	109,8899
			19	109,8899
30/06/2025	10:00:55,258	3		109,8452
			3	109,8452
			3	109,8452
30/06/2025	09:58:35,155	10		109,8399
			10	109,8399
			10	109,8399
30/06/2025	09:58:17,975	5		109,8001
			5	109,8001
			5	109,8001
30/06/2025	09:57:54,301	392		109,8101
			392	109,8101
			392	109,8101
30/06/2025	09:56:55,914	12		109,8101
			12	109,8101
			12	109,8101
30/06/2025	09:55:28,738	4		109,8299
			4	109,8299
			4	109,8299
30/06/2025	09:54:08,180	320		109,8149
			320	109,8149
			320	109,8149
30/06/2025	09:54:01,849	1		109,8149
			1	109,8149
			1	109,8149
30/06/2025	09:49:56,306	12		109,8249
			12	109,8249
			12	109,8249
30/06/2025	09:46:24,228	9		109,8399
			9	109,8399
			9	109,8399
30/06/2025	09:43:11,914	37		109,8299
			37	109,8299
			37	109,8299
30/06/2025	09:42:01,252	10		109,8199
			10	109,8199
			10	109,8199
30/06/2025	09:37:26,933	10		109,7901
			10	109,7901
			10	109,7901
30/06/2025	09:37:10,552	9		109,8199
			9	109,8199
			9	109,8199
30/06/2025	09:32:15,058	2		109,8001
			2	109,8001
			2	109,8001
30/06/2025	09:31:45,314	19		109,7951
			19	109,7951
			19	109,7951
30/06/2025	09:31:09,684	12		109,8001
			12	109,8001
			12	109,8001
30/06/2025	09:29:59,664	15		109,8051
			15	109,8051
			15	109,8051
30/06/2025	09:28:59,806	6		109,7901
			6	109,7901
			6	109,7901
30/06/2025	09:28:26,098	470		109,7901
			470	109,7901
			470	109,7901
30/06/2025	09:28:00,839	10		109,7901
			10	109,7901
			10	109,7901
30/06/2025	09:18:09,152	5		109,7601
			5	109,7601
			5	109,7601
30/06/2025	09:17:17,420	710		109,7601
			710	109,7601
			710	109,7601
30/06/2025	09:10:21,350	10		109,7703
			10	109,7703
			10	109,7703
30/06/2025	09:09:18,675	28		109,8201
			28	109,8201
			28	109,8201
30/06/2025	09:08:49,428	42		109,8151
			42	109,8151
			42	109,8151
30/06/2025	09:07:01,982	1		109,7623
			1	109,7623
			1	109,7623
30/06/2025	09:06:59,683	2		109,7752
			2	109,7752
			2	109,7752
30/06/2025	09:06:53,064	154		109,8099
			154	109,8099
			154	109,8099
30/06/2025	09:05:35,189	5		109,8549
			5	109,8549
			5	109,8549
30/06/2025	09:04:46,469	348		109,8201
			19	109,8201
			3	109,8201
			50	109,8201
			150	109,8201
			17	109,8201
			50	109,8201
			18	109,8201
			54	109,8201
			7	109,8201
			20	109,8201
			26	109,8201
			262	109,8201
			20	109,8201
30/06/2025	08:48:55,074	4		109,7781
			4	109,7781
			4	109,7781
30/06/2025	08:45:23,777	22		109,7662
			22	109,7662
			22	109,7662
30/06/2025	08:45:13,466	100		109,7643
			100	109,7643
			100	109,7643
30/06/2025	08:41:47,881	20		109,8142
			20	109,8142
			20	109,8142
30/06/2025	08:41:34,704	16		109,80
			16	109,80
			16	109,80
30/06/2025	08:37:41,306	775		110,0026
			775	110,0026
			775	110,0026
30/06/2025	08:34:53,295	1		110,0179
			1	110,0179
			1	110,0179
30/06/2025	08:33:44,275	18		110,0635
			18	110,0635
			18	110,0635
30/06/2025	08:31:04,854	210		109,9038
			210	109,9038
			210	109,9038
30/06/2025	08:28:08,511	125		110,0337
			125	110,0337
			125	110,0337
30/06/2025	08:27:56,095	9		109,8863
			9	109,8863
			9	109,8863
30/06/2025	08:21:55,789	4		110,0935
			4	110,0935
			4	110,0935
30/06/2025	08:21:46,136	107		109,9522
			107	109,9522
			107	109,9522
30/06/2025	08:21:20,449	37		110,1029
			37	110,1029
			37	110,1029
30/06/2025	08:17:45,283	200		110,00
			200	110,00
			200	110,00
30/06/2025	08:16:41,181	37		110,104
			37	110,104
			37	110,104
30/06/2025	08:14:45,690	637		109,902
			637	109,902
			637	109,902
30/06/2025	08:13:40,677	2		110,0428
			2	110,0428
			2	110,0428
30/06/2025	08:09:52,311	100		109,903
			100	109,903
			100	109,903

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: 100,57 / Vente: 100,6718
Volume: 34 319
0,00%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/06/2025 @ 22:00:00

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