HSBC MSCI WORLD UCITS ETF

237

217

32.081

Date Time Volume Order Volume Price
16/05/2024 21:49:42.481 2   32.081
      2 32.081
      2 32.081
16/05/2024 21:46:15.018 65   32.07
      65 32.07
      65 32.07
16/05/2024 21:43:57.246 107   32.071
      66 32.071
      41 32.071
      107 32.071
16/05/2024 21:28:17.796 1   32.061
      1 32.061
      1 32.061
16/05/2024 21:28:05.896 31   32.124
      31 32.124
      31 32.124
16/05/2024 21:17:44.924 40   32.128
      40 32.128
      40 32.128
16/05/2024 21:12:01.480 5   32.061
      5 32.061
      5 32.061
16/05/2024 21:08:34.768 20   32.137
      20 32.137
      20 32.137
16/05/2024 21:05:55.908 30   32.137
      30 32.137
      30 32.137
16/05/2024 21:02:01.796 23   32.065
      23 32.065
      23 32.065
16/05/2024 20:53:16.335 11   32.122
      11 32.122
      11 32.122
16/05/2024 20:40:03.406 100   32.12
      100 32.12
      100 32.12
16/05/2024 20:34:47.640 2 802   32.112
      2 802 32.112
      2 802 32.112
16/05/2024 20:33:47.236 110   32.116
      110 32.116
      110 32.116
16/05/2024 20:22:28.115 29   32.046
      29 32.046
      29 32.046
16/05/2024 20:20:07.148 32   32.094
      32 32.094
      32 32.094
16/05/2024 20:18:20.649 185   32.091
      185 32.091
      185 32.091
16/05/2024 20:14:06.724 52   32.098
      52 32.098
      52 32.098
16/05/2024 20:03:18.442 1 000   32.12
      1 000 32.12
      1 000 32.12
16/05/2024 19:59:25.159 311   32.129
      311 32.129
      311 32.129
16/05/2024 19:54:49.995 1 300   32.065
      1 300 32.065
      1 300 32.065
16/05/2024 19:52:14.605 345   32.05
      345 32.05
      345 32.05
16/05/2024 19:42:48.421 295   32.114
      295 32.114
      295 32.114
16/05/2024 19:39:18.189 11   32.045
      11 32.045
      11 32.045
16/05/2024 19:39:07.321 313   32.104
      313 32.104
      313 32.104
16/05/2024 19:22:10.708 623   32.10
      623 32.10
      623 32.10
16/05/2024 19:22:05.920 800   32.11
      800 32.11
      800 32.11
16/05/2024 19:18:03.728 10   32.158
      10 32.158
      10 32.158
16/05/2024 19:09:32.673 32   32.157
      32 32.157
      32 32.157
16/05/2024 19:02:55.965 300   32.149
      300 32.149
      300 32.149
16/05/2024 19:02:33.355 62   32.151
      62 32.151
      62 32.151
16/05/2024 19:02:14.907 10   32.089
      10 32.089
      10 32.089
16/05/2024 18:50:09.277 100   32.149
      100 32.149
      100 32.149
16/05/2024 18:48:33.680 3   32.15
      3 32.15
      3 32.15
16/05/2024 18:47:53.463 1   32.149
      1 32.149
      1 32.149
16/05/2024 18:43:38.001 3   32.148
      3 32.148
      3 32.148
16/05/2024 18:35:31.889 250   32.076
      250 32.076
      250 32.076
16/05/2024 18:25:43.418 100   32.146
      100 32.146
      100 32.146
16/05/2024 18:23:52.569 250   32.14
      250 32.14
      250 32.14
16/05/2024 18:23:02.877 314   32.13
      314 32.13
      314 32.13
16/05/2024 18:22:37.034 160   32.136
      160 32.136
      160 32.136
16/05/2024 18:18:41.524 5   32.147
      5 32.147
      5 32.147
16/05/2024 18:17:18.532 10   32.15
      10 32.15
      10 32.15
16/05/2024 18:16:15.849 6   32.085
      6 32.085
      6 32.085
16/05/2024 18:07:34.329 4   32.084
      4 32.084
      4 32.084
16/05/2024 18:07:14.421 5   32.152
      5 32.152
      5 32.152
16/05/2024 17:48:39.267 320   32.173
      320 32.173
      320 32.173
16/05/2024 17:44:32.319 64   32.113
      64 32.113
      64 32.113
16/05/2024 17:44:32.036 2   32.178
      2 32.178
      2 32.178
16/05/2024 17:37:05.212 1   32.128
      1 32.128
      1 32.128
16/05/2024 17:32:23.443 300   32.193
      300 32.193
      230 32.193
      70 32.193
16/05/2024 17:32:16.084 1   32.128
      1 32.128
      1 32.128
16/05/2024 17:27:12.205 89   32.135
      89 32.135
      89 32.135
16/05/2024 17:25:24.930 35   32.152
      35 32.152
      35 32.152
16/05/2024 17:22:22.734 60   32.152
      60 32.152
      60 32.152
16/05/2024 17:22:20.284 155   32.152
      155 32.152
      155 32.152
16/05/2024 17:19:01.308 3   32.149
      3 32.149
      3 32.149
16/05/2024 17:17:47.561 13   32.127
      13 32.127
      13 32.127
16/05/2024 17:12:26.000 500   32.16
      500 32.16
      500 32.16
16/05/2024 17:10:13.045 63   32.165
      63 32.165
      63 32.165
16/05/2024 17:09:33.090 31   32.169
      31 32.169
      31 32.169
16/05/2024 17:06:35.212 1   32.177
      1 32.177
      1 32.177
16/05/2024 17:06:27.805 100   32.177
      100 32.177
      100 32.177
16/05/2024 17:06:05.729 33   32.156
      33 32.156
      33 32.156
16/05/2024 17:03:08.488 24   32.172
      24 32.172
      24 32.172
16/05/2024 17:01:59.702 40   32.191
      24 32.191
      40 32.191
      16 32.191
16/05/2024 17:01:39.163 50   32.18
      50 32.18
      50 32.18
16/05/2024 17:00:45.663 32   32.188
      32 32.188
      32 32.188
16/05/2024 16:58:00.222 2   32.179
      2 32.179
      2 32.179
16/05/2024 16:56:01.843 25   32.18
      25 32.18
      25 32.18
16/05/2024 16:52:50.901 150   32.172
      150 32.172
      150 32.172
16/05/2024 16:51:32.633 6   32.159
      6 32.159
      6 32.159
16/05/2024 16:45:00.950 30   32.176
      30 32.176
      30 32.176
16/05/2024 16:44:28.822 11   32.173
      11 32.173
      11 32.173
16/05/2024 16:43:49.954 10   32.171
      10 32.171
      10 32.171
16/05/2024 16:43:03.965 9   32.169
      9 32.169
      9 32.169
16/05/2024 16:39:57.158 1 555   32.166
      1 555 32.166
      1 555 32.166
16/05/2024 16:37:49.495 500   32.16
      500 32.16
      500 32.16
16/05/2024 16:37:44.255 64   32.174
      64 32.174
      64 32.174
16/05/2024 16:35:05.127 20   32.148
      20 32.148
      20 32.148
16/05/2024 16:30:39.815 10   32.168
      10 32.168
      10 32.168
16/05/2024 16:30:13.404 31   32.165
      31 32.165
      31 32.165
16/05/2024 16:16:14.100 2   32.167
      2 32.167
      2 32.167
16/05/2024 16:13:03.490 357   32.146
      357 32.146
      357 32.146
16/05/2024 16:08:36.238 11   32.135
      11 32.135
      11 32.135
16/05/2024 16:08:14.244 75   32.118
      75 32.118
      75 32.118
16/05/2024 16:05:31.372 1 555   32.156
      1 555 32.156
      1 555 32.156
16/05/2024 16:03:46.114 35   32.139
      35 32.139
      35 32.139
16/05/2024 16:01:47.439 1 956   32.135
      1 956 32.135
      1 956 32.135
16/05/2024 15:58:28.072 15   32.156
      15 32.156
      15 32.156
16/05/2024 15:47:22.717 2 612   32.161
      2 612 32.161
      2 612 32.161
16/05/2024 15:39:24.382 10   32.165
      10 32.165
      10 32.165
16/05/2024 15:38:20.219 621   32.161
      50 32.161
      571 32.161
      621 32.161
16/05/2024 15:36:09.997 1   32.142
      1 32.142
      1 32.142
16/05/2024 15:20:04.688 1   32.148
      1 32.148
      1 32.148
16/05/2024 15:05:08.301 1 089   32.147
      1 089 32.147
      1 089 32.147
16/05/2024 15:00:03.334 100   32.147
      100 32.147
      100 32.147
16/05/2024 14:56:36.545 154   32.139
      154 32.139
      154 32.139
16/05/2024 14:51:28.892 10   32.145
      10 32.145
      10 32.145
16/05/2024 14:50:01.681 200   32.15
      200 32.15
      200 32.15
16/05/2024 14:43:02.394 72   32.164
      72 32.164
      72 32.164
16/05/2024 14:41:00.631 57   32.157
      57 32.157
      57 32.157
16/05/2024 14:34:59.033 30   32.165
      30 32.165
      30 32.165
16/05/2024 14:30:35.014 15   32.17
      15 32.17
      15 32.17
16/05/2024 14:30:13.585 14   32.251
      14 32.251
      14 32.251
16/05/2024 14:27:48.979 15   32.169
      15 32.169
      15 32.169
16/05/2024 14:24:35.234 1   32.17
      1 32.17
      1 32.17
16/05/2024 14:24:27.304 1   32.156
      1 32.156
      1 32.156
16/05/2024 14:20:43.290 41   32.148
      41 32.148
      41 32.148
16/05/2024 14:16:43.322 10   32.156
      10 32.156
      10 32.156
16/05/2024 14:14:55.762 150   32.159
      150 32.159
      150 32.159
16/05/2024 14:12:40.449 1   32.159
      1 32.159
      1 32.159
16/05/2024 14:08:19.464 50   32.148
      50 32.148
      50 32.148
16/05/2024 14:04:43.354 2 487   32.163
      2 487 32.163
      2 487 32.163
16/05/2024 13:59:50.717 312   32.157
      312 32.157
      312 32.157
16/05/2024 13:54:32.435 30   32.171
      30 32.171
      30 32.171
16/05/2024 13:53:30.675 75   32.164
      75 32.164
      75 32.164
16/05/2024 13:42:17.795 1   32.168
      1 32.168
      1 32.168
16/05/2024 13:40:24.343 590   32.162
      590 32.162
      590 32.162
16/05/2024 13:38:47.091 5   32.172
      5 32.172
      5 32.172
16/05/2024 13:37:24.243 311   32.174
      311 32.174
      311 32.174
16/05/2024 13:27:23.888 200   32.16
      200 32.16
      200 32.16
16/05/2024 13:22:18.463 5   32.154
      5 32.154
      5 32.154
16/05/2024 13:15:25.848 100   32.142
      100 32.142
      100 32.142
16/05/2024 13:06:37.622 4   32.148
      4 32.148
      4 32.148
16/05/2024 13:00:05.045 3   32.133
      3 32.133
      3 32.133
16/05/2024 12:59:51.924 2   32.145
      2 32.145
      2 32.145
16/05/2024 12:59:39.937 400   32.14
      400 32.14
      400 32.14
16/05/2024 12:56:46.560 120   32.147
      120 32.147
      120 32.147
16/05/2024 12:53:54.465 10   32.142
      10 32.142
      10 32.142
16/05/2024 12:51:41.479 30   32.14
      30 32.14
      30 32.14
16/05/2024 12:51:30.398 20   32.147
      20 32.147
      20 32.147
16/05/2024 12:45:46.214 15   32.147
      15 32.147
      15 32.147
16/05/2024 12:43:11.035 12   32.148
      12 32.148
      12 32.148
16/05/2024 12:43:06.523 22   32.137
      22 32.137
      22 32.137
16/05/2024 12:36:42.297 216   32.138
      216 32.138
      216 32.138
16/05/2024 12:31:54.318 50   32.14
      50 32.14
      50 32.14
16/05/2024 12:31:34.833 192   32.149
      192 32.149
      192 32.149
16/05/2024 12:30:31.424 2   32.148
      2 32.148
      2 32.148
16/05/2024 12:30:00.803 8   32.131
      8 32.131
      8 32.131
16/05/2024 12:25:48.046 12   32.133
      12 32.133
      12 32.133
16/05/2024 12:21:14.406 355   32.147
      355 32.147
      355 32.147
16/05/2024 12:20:19.537 33   32.132
      33 32.132
      33 32.132
16/05/2024 12:20:04.156 240   32.141
      240 32.141
      240 32.141
16/05/2024 12:13:52.208 44   32.129
      44 32.129
      44 32.129
16/05/2024 12:01:26.470 220   32.148
      220 32.148
      220 32.148
16/05/2024 11:49:13.752 90   32.146
      90 32.146
      90 32.146
16/05/2024 11:47:57.754 20   32.145
      20 32.145
      20 32.145
16/05/2024 11:40:48.665 10   32.137
      10 32.137
      10 32.137
16/05/2024 11:40:26.246 1   32.133
      1 32.133
      1 32.133
16/05/2024 11:38:49.058 2   32.133
      2 32.133
      2 32.133
16/05/2024 11:35:34.247 7   32.141
      7 32.141
      7 32.141
16/05/2024 11:32:33.869 1 000   32.136
      1 000 32.136
      1 000 32.136
16/05/2024 11:31:25.221 1   32.136
      1 32.136
      1 32.136
16/05/2024 11:21:15.991 1   32.141
      1 32.141
      1 32.141
16/05/2024 11:17:48.408 30   32.14
      30 32.14
      30 32.14
16/05/2024 11:13:39.811 100   32.139
      100 32.139
      100 32.139
16/05/2024 11:06:10.696 10   32.14
      10 32.14
      10 32.14
16/05/2024 11:03:12.196 68   32.135
      68 32.135
      68 32.135
16/05/2024 11:02:48.755 150   32.127
      150 32.127
      150 32.127
16/05/2024 11:00:27.404 1   32.137
      1 32.137
      1 32.137
16/05/2024 10:58:20.615 311   32.14
      311 32.14
      311 32.14
16/05/2024 10:56:45.912 155   32.144
      155 32.144
      155 32.144
16/05/2024 10:53:46.666 622   32.148
      622 32.148
      622 32.148
16/05/2024 10:44:40.154 248   32.152
      248 32.152
      248 32.152
16/05/2024 10:41:46.799 4   32.157
      4 32.157
      4 32.157
16/05/2024 10:39:14.387 1 650   32.147
      1 650 32.147
      1 650 32.147
16/05/2024 10:38:26.102 150   32.154
      150 32.154
      150 32.154
16/05/2024 10:38:25.883 80   32.142
      80 32.142
      80 32.142
16/05/2024 10:38:16.660 30   32.154
      30 32.154
      30 32.154
16/05/2024 10:37:14.326 1   32.151
      1 32.151
      1 32.151
16/05/2024 10:36:23.865 62   32.15
      62 32.15
      62 32.15
16/05/2024 10:34:11.220 622   32.15
      622 32.15
      202 32.15
      420 32.15
16/05/2024 10:32:30.634 10   32.139
      10 32.139
      10 32.139
16/05/2024 10:30:09.973 2   32.151
      2 32.151
      2 32.151
16/05/2024 10:25:38.875 20   32.153
      20 32.153
      20 32.153
16/05/2024 10:22:53.103 25   32.156
      25 32.156
      25 32.156
16/05/2024 10:14:55.206 2   32.139
      2 32.139
      2 32.139
16/05/2024 10:13:02.129 170   32.139
      170 32.139
      170 32.139
16/05/2024 10:08:39.218 100   32.146
      100 32.146
      100 32.146
16/05/2024 10:05:37.999 66   32.146
      66 32.146
      66 32.146
16/05/2024 09:52:59.287 30   32.139
      30 32.139
      30 32.139
16/05/2024 09:51:19.079 196   32.143
      196 32.143
      196 32.143
16/05/2024 09:50:39.024 3   32.132
      3 32.132
      3 32.132
16/05/2024 09:44:59.802 70   32.151
      70 32.151
      70 32.151
16/05/2024 09:44:28.964 31   32.151
      31 32.151
      31 32.151
16/05/2024 09:44:01.996 8   32.151
      8 32.151
      8 32.151
16/05/2024 09:42:51.961 6   32.151
      6 32.151
      6 32.151
16/05/2024 09:41:23.392 1 000   32.151
      1 000 32.151
      1 000 32.151
16/05/2024 09:40:13.835 770   32.15
      770 32.15
      770 32.15
16/05/2024 09:34:54.328 590   32.155
      590 32.155
      590 32.155
16/05/2024 09:34:53.503 3   32.143
      3 32.143
      3 32.143
16/05/2024 09:34:39.266 5   32.144
      5 32.144
      5 32.144
16/05/2024 09:33:23.386 46   32.155
      46 32.155
      46 32.155
16/05/2024 09:30:20.687 4   32.14
      4 32.14
      4 32.14
16/05/2024 09:28:58.562 666   32.15
      666 32.15
      666 32.15
16/05/2024 09:26:59.663 101   32.151
      101 32.151
      101 32.151
16/05/2024 09:26:01.248 600   32.153
      600 32.153
      600 32.153
16/05/2024 09:25:21.622 40   32.149
      40 32.149
      40 32.149
16/05/2024 09:23:04.804 1 000   32.151
      1 000 32.151
      1 000 32.151
16/05/2024 09:22:40.178 5   32.142
      5 32.142
      5 32.142
16/05/2024 09:21:51.827 129   32.144
      129 32.144
      129 32.144
16/05/2024 09:21:42.495 10   32.143
      10 32.143
      10 32.143
16/05/2024 09:19:15.088 62   32.136
      62 32.136
      62 32.136
16/05/2024 09:18:59.606 81   32.143
      81 32.143
      81 32.143
16/05/2024 09:14:00.846 82   32.145
      82 32.145
      82 32.145
16/05/2024 09:03:56.688 343   32.109
      1 32.109
      75 32.109
      267 32.109
      343 32.109
16/05/2024 08:41:00.066 6   32.117
      6 32.117
      6 32.117
16/05/2024 08:40:22.982 16   32.115
      16 32.115
      16 32.115
16/05/2024 08:36:51.220 191   32.103
      191 32.103
      191 32.103
16/05/2024 08:35:02.359 401   32.107
      401 32.107
      401 32.107
16/05/2024 08:33:08.274 263   32.165
      263 32.165
      263 32.165
16/05/2024 08:29:13.084 15   32.17
      15 32.17
      15 32.17
16/05/2024 08:19:16.129 100   32.103
      100 32.103
      62 32.103
      38 32.103
16/05/2024 08:08:05.831 1   32.161
      1 32.161
      1 32.161
16/05/2024 08:07:35.842 3   32.097
      3 32.097
      3 32.097
16/05/2024 08:07:19.521 2 711   32.159
      3 32.159
      100 32.159
      322 32.159
      10 32.159
      622 32.159
      1 495 32.159
      8 32.159
      100 32.159
      50 32.159
      1 32.159
      379 32.159
      29 32.159
      2 301 32.159
      1 32.159
      1 32.159
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)

Trading hours
8AM ‘til 10PM