Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

183

123

47.5309

Date	Time	Volume	Order Volume	Price
29/04/2024	14:02:30.572	5		47.5309
			5	47.5309
			5	47.5309
29/04/2024	14:00:40.794	118		47.5231
			118	47.5231
			118	47.5231
29/04/2024	13:59:23.640	3		47.5266
			3	47.5266
			3	47.5266
29/04/2024	13:58:50.902	1		47.5409
			1	47.5409
			1	47.5409
29/04/2024	13:56:23.597	2		47.5509
			2	47.5509
			2	47.5509
29/04/2024	13:53:59.657	6		47.5479
			6	47.5479
			6	47.5479
29/04/2024	13:47:42.074	1		47.5529
			1	47.5529
			1	47.5529
29/04/2024	13:46:25.034	3		47.5469
			3	47.5469
			3	47.5469
29/04/2024	13:34:29.411	2		47.5129
			2	47.5129
			2	47.5129
29/04/2024	13:32:23.536	1		47.5198
			1	47.5198
			1	47.5198
29/04/2024	13:12:54.551	64		47.4621
			64	47.4621
			64	47.4621
29/04/2024	13:12:51.438	1		47.4739
			1	47.4739
			1	47.4739
29/04/2024	13:01:28.823	30		47.4772
			30	47.4772
			30	47.4772
29/04/2024	12:58:53.645	3		47.4822
			3	47.4822
			3	47.4822
29/04/2024	12:58:41.310	3		47.4979
			3	47.4979
			3	47.4979
29/04/2024	12:58:24.824	1		47.4979
			1	47.4979
			1	47.4979
29/04/2024	12:58:14.834	3		47.4979
			3	47.4979
			3	47.4979
29/04/2024	12:42:41.281	2		47.4849
			2	47.4849
			2	47.4849
29/04/2024	12:36:50.032	86		47.4631
			86	47.4631
			86	47.4631
29/04/2024	12:33:46.695	78		47.4742
			78	47.4742
			78	47.4742
29/04/2024	12:32:12.797	5		47.4939
			5	47.4939
			5	47.4939
29/04/2024	12:30:53.534	3		47.4752
			3	47.4752
			3	47.4752
29/04/2024	12:30:34.752	20		47.4889
			20	47.4889
			20	47.4889
29/04/2024	12:30:19.918	32		47.4908
			32	47.4908
			32	47.4908
29/04/2024	12:25:29.328	1		47.4929
			1	47.4929
			1	47.4929
29/04/2024	12:24:03.498	7		47.4969
			7	47.4969
			7	47.4969
29/04/2024	12:21:59.220	100		47.4899
			100	47.4899
			100	47.4899
29/04/2024	12:17:18.359	20		47.4751
			20	47.4751
			20	47.4751
29/04/2024	12:15:07.629	842		47.4819
			842	47.4819
			842	47.4819
29/04/2024	12:14:38.045	25		47.4673
			25	47.4673
			25	47.4673
29/04/2024	12:12:04.368	4		47.4776
			4	47.4776
			4	47.4776
29/04/2024	12:08:26.382	1		47.4689
			1	47.4689
			1	47.4689
29/04/2024	12:07:01.157	2		47.4649
			2	47.4649
			2	47.4649
29/04/2024	12:03:27.338	67		47.4669
			67	47.4669
			67	47.4669
29/04/2024	12:03:26.590	67		47.4669
			67	47.4669
			67	47.4669
29/04/2024	12:03:25.854	67		47.4669
			67	47.4669
			67	47.4669
29/04/2024	12:00:56.457	1		47.4659
			1	47.4659
			1	47.4659
29/04/2024	12:00:40.250	1		47.4542
			1	47.4542
			1	47.4542
29/04/2024	11:56:48.787	821		47.4639
			821	47.4639
			821	47.4639
29/04/2024	11:55:54.416	106		47.4649
			106	47.4649
			106	47.4649
29/04/2024	11:55:50.119	1		47.4639
			1	47.4639
			1	47.4639
29/04/2024	11:50:53.799	3		47.4741
			3	47.4741
			3	47.4741
29/04/2024	11:48:56.031	3		47.4768
			3	47.4768
			3	47.4768
29/04/2024	11:46:03.180	22		47.4759
			22	47.4759
			22	47.4759
29/04/2024	11:45:31.500	25		47.4759
			25	47.4759
			25	47.4759
29/04/2024	11:44:53.990	3		47.4711
			3	47.4711
			3	47.4711
29/04/2024	11:44:37.424	5		47.4809
			5	47.4809
			5	47.4809
29/04/2024	11:36:31.086	6		47.4889
			6	47.4889
			6	47.4889
29/04/2024	11:35:20.161	84		47.4919
			84	47.4919
			84	47.4919
29/04/2024	11:35:03.417	7		47.4869
			7	47.4869
			7	47.4869
29/04/2024	11:33:47.132	84		47.4929
			84	47.4929
			84	47.4929
29/04/2024	11:24:20.076	15		47.5241
			15	47.5241
			15	47.5241
29/04/2024	11:07:38.191	1		47.5659
			1	47.5659
			1	47.5659
29/04/2024	11:00:34.358	1		47.5292
			1	47.5292
			1	47.5292
29/04/2024	11:00:25.927	1		47.5283
			1	47.5283
			1	47.5283
29/04/2024	10:59:17.158	20		47.5509
			20	47.5509
			20	47.5509
29/04/2024	10:52:26.463	25		47.5639
			25	47.5639
			25	47.5639
29/04/2024	10:45:30.874	15		47.5579
			15	47.5579
			15	47.5579
29/04/2024	10:42:57.998	1		47.5608
			1	47.5608
			1	47.5608
29/04/2024	10:39:15.199	190		47.5318
			190	47.5318
			190	47.5318
29/04/2024	10:37:27.570	2		47.5268
			2	47.5268
			2	47.5268
29/04/2024	10:36:04.135	4		47.5178
			4	47.5178
			4	47.5178
29/04/2024	10:35:08.508	53		47.4891
			53	47.4891
			53	47.4891
29/04/2024	10:33:51.778	42		47.4959
			42	47.4959
			42	47.4959
29/04/2024	10:32:54.936	3		47.4908
			3	47.4908
			3	47.4908
29/04/2024	10:28:24.166	7		47.4864
			7	47.4864
			7	47.4864
29/04/2024	10:22:34.812	210		47.5079
			210	47.5079
			210	47.5079
29/04/2024	10:17:59.984	100		47.5189
			100	47.5189
			100	47.5189
29/04/2024	10:17:29.890	4		47.4991
			4	47.4991
			4	47.4991
29/04/2024	10:14:37.885	2		47.5028
			2	47.5028
			2	47.5028
29/04/2024	10:13:17.475	6		47.4972
			6	47.4972
			6	47.4972
29/04/2024	10:12:30.082	300		47.51
			300	47.51
			300	47.51
29/04/2024	10:12:06.941	33		47.5021
			33	47.5021
			33	47.5021
29/04/2024	10:00:03.281	53		47.51
			53	47.51
			53	47.51
29/04/2024	09:57:53.629	3		47.5015
			3	47.5015
			3	47.5015
29/04/2024	09:57:31.201	5		47.5178
			5	47.5178
			5	47.5178
29/04/2024	09:57:13.616	3		47.5188
			3	47.5188
			3	47.5188
29/04/2024	09:51:09.576	3		47.5179
			3	47.5179
			3	47.5179
29/04/2024	09:51:01.015	96		47.5154
			96	47.5154
			96	47.5154
29/04/2024	09:50:42.212	1		47.5159
			1	47.5159
			1	47.5159
29/04/2024	09:47:38.750	16		47.4762
			16	47.4762
			16	47.4762
29/04/2024	09:46:58.989	7		47.4671
			7	47.4671
			7	47.4671
29/04/2024	09:45:05.711	11		47.4878
			11	47.4878
			11	47.4878
29/04/2024	09:42:36.333	7		47.4748
			7	47.4748
			7	47.4748
29/04/2024	09:40:48.050	5		47.4668
			5	47.4668
			5	47.4668
29/04/2024	09:40:43.851	2 110		47.4688
			2 110	47.4688
			2 110	47.4688
29/04/2024	09:35:25.586	202		47.4621
			202	47.4621
			202	47.4621
29/04/2024	09:35:21.839	200		47.47
			200	47.47
			200	47.47
29/04/2024	09:34:53.518	3		47.4711
			3	47.4711
			3	47.4711
29/04/2024	09:34:31.663	5		47.4807
			5	47.4807
			5	47.4807
29/04/2024	09:29:16.610	39		47.5064
			39	47.5064
			39	47.5064
29/04/2024	09:23:22.980	5		47.5042
			5	47.5042
			5	47.5042
29/04/2024	09:22:43.883	2		47.4897
			2	47.4897
			2	47.4897
29/04/2024	09:13:01.874	631		47.5037
			631	47.5037
			631	47.5037
29/04/2024	09:07:51.624	12		47.5031
			12	47.5031
			12	47.5031
29/04/2024	09:07:29.031	59		47.5051
			59	47.5051
			59	47.5051
29/04/2024	09:06:01.496	1		47.5134
			1	47.5134
			1	47.5134
29/04/2024	09:05:53.948	6		47.5001
			6	47.5001
			6	47.5001
29/04/2024	09:05:34.434	2		47.5119
			2	47.5119
			2	47.5119
29/04/2024	09:05:13.396	15		47.5086
			15	47.5086
			15	47.5086
29/04/2024	09:04:50.056	19		47.5141
			19	47.5141
			19	47.5141
29/04/2024	09:04:35.896	3		47.5303
			3	47.5303
			3	47.5303
29/04/2024	09:04:32.797	15		47.5231
			15	47.5231
			15	47.5231
29/04/2024	09:04:25.235	1		47.5245
			1	47.5245
			1	47.5245
29/04/2024	09:04:03.385	98		47.522
			48	47.522
			11	47.522
			1	47.522
			1	47.522
			4	47.522
			1	47.522
			50	47.522
			1	47.522
			1	47.522
			1	47.522
			1	47.522
			3	47.522
			1	47.522
			1	47.522
			1	47.522
			1	47.522
			1	47.522
			1	47.522
			6	47.522
			1	47.522
			7	47.522
			3	47.522
			2	47.522
			2	47.522
			2	47.522
			3	47.522
			6	47.522
			2	47.522
			2	47.522
			9	47.522
			3	47.522
			3	47.522
			11	47.522
			1	47.522
			1	47.522
			1	47.522
			2	47.522
29/04/2024	08:54:11.913	80		47.5028
			80	47.5028
			80	47.5028
29/04/2024	08:45:53.715	1		47.5098
			1	47.5098
			1	47.5098
29/04/2024	08:45:25.531	2		47.4813
			2	47.4813
			2	47.4813
29/04/2024	08:45:23.432	2		47.4813
			2	47.4813
			2	47.4813
29/04/2024	08:35:37.719	50		47.4989
			50	47.4989
			50	47.4989
29/04/2024	08:30:22.607	9		47.4938
			9	47.4938
			9	47.4938
29/04/2024	08:21:10.878	16		47.4489
			16	47.4489
			16	47.4489
29/04/2024	08:17:00.796	2		47.4832
			2	47.4832
			2	47.4832
29/04/2024	08:11:53.530	3		47.4468
			3	47.4468
			3	47.4468
29/04/2024	08:11:34.847	7		47.4773
			7	47.4773
			7	47.4773
29/04/2024	08:09:01.819	85		47.4513
			85	47.4513
			85	47.4513
29/04/2024	08:05:01.023	29		47.4834
			29	47.4834
			29	47.4834
29/04/2024	08:05:00.030	22		47.4834
			22	47.4834
			22	47.4834
29/04/2024	08:03:25.950	60		47.4844
			60	47.4844
			60	47.4844
29/04/2024	08:01:19.605	50		47.50
			50	47.50
			50	47.50
29/04/2024	08:01:11.999	501		47.5106
			105	47.5106
			2	47.5106
			13	47.5106
			98	47.5106
			70	47.5106
			80	47.5106
			198	47.5106
			105	47.5106
			203	47.5106
			2	47.5106
			10	47.5106
			115	47.5106
			1	47.5106
29/04/2024	08:00:11.764	2 400		47.5106
			44	47.5106
			1 766	47.5106
			2 400	47.5106
			420	47.5106
			20	47.5106
			10	47.5106
			140	47.5106
29/04/2024	08:00:01.689	2 511		47.5106
			5	47.5106
			12	47.5106
			3	47.5106
			15	47.5106
			2 449	47.5106
			15	47.5106
			10	47.5106
			52	47.5106
			24	47.5106
			36	47.5106
			1	47.5106
			2 400	47.5106

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 89.926 / Ask: 89.948
Volume: 67 807
+0.21%

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2024 @ 14:04:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice