Tradegate Exchange

VanEck Cr.and Blockch.Innv.

328

256

11.85

Date	Time	Volume	Order Volume	Price
22/11/2024	21:58:13.983	100		11.85
			100	11.85
			59	11.85
			41	11.85
22/11/2024	21:52:48.264	100		12.118
			59	12.118
			41	12.118
			100	12.118
22/11/2024	21:52:42.643	300		11.85
			198	11.85
			45	11.85
			57	11.85
			300	11.85
22/11/2024	21:45:12.976	1 400		12.02
			1 400	12.02
			1 400	12.02
22/11/2024	21:45:09.058	1 400		12.016
			1 400	12.016
			1 400	12.016
22/11/2024	21:33:32.114	30		12.028
			30	12.028
			30	12.028
22/11/2024	21:31:13.065	5		12.252
			5	12.252
			5	12.252
22/11/2024	21:30:41.948	1		12.25
			1	12.25
			1	12.25
22/11/2024	21:27:18.990	697		11.98
			697	11.98
			697	11.98
22/11/2024	21:27:12.431	803		11.98
			198	11.98
			298	11.98
			59	11.98
			198	11.98
			50	11.98
			803	11.98
22/11/2024	21:20:53.698	10		12.258
			10	12.258
			10	12.258
22/11/2024	21:13:01.222	200		12.254
			200	12.254
			200	12.254
22/11/2024	21:12:46.387	100		12.10
			100	12.10
			100	12.10
22/11/2024	21:01:41.018	1		12.166
			1	12.166
			1	12.166
22/11/2024	21:00:39.610	5		12.168
			5	12.168
			5	12.168
22/11/2024	20:53:52.169	900		12.166
			900	12.166
			615	12.166
			285	12.166
22/11/2024	20:53:16.807	900		12.15
			900	12.15
			900	12.15
22/11/2024	20:52:33.154	1 800		12.15
			1 800	12.15
			400	12.15
			1 000	12.15
			400	12.15
22/11/2024	20:52:13.531	450		12.15
			450	12.15
			85	12.15
			150	12.15
			90	12.15
			125	12.15
22/11/2024	20:51:45.107	50		12.164
			50	12.164
			50	12.164
22/11/2024	20:51:22.979	21		12.164
			21	12.164
			21	12.164
22/11/2024	20:45:29.589	25		12.164
			25	12.164
			25	12.164
22/11/2024	20:45:01.393	400		11.964
			298	11.964
			102	11.964
			400	11.964
22/11/2024	20:44:27.243	17		12.11
			17	12.11
			17	12.11
22/11/2024	20:41:03.967	237		11.85
			237	11.85
			39	11.85
			198	11.85
22/11/2024	20:39:59.775	50		12.118
			50	12.118
			50	12.118
22/11/2024	20:34:42.498	20		12.112
			20	12.112
			20	12.112
22/11/2024	20:25:55.105	10		12.098
			10	12.098
			10	12.098
22/11/2024	20:13:12.065	83		12.106
			83	12.106
			83	12.106
22/11/2024	20:12:48.501	14		12.102
			14	12.102
			14	12.102
22/11/2024	20:11:51.648	83		12.104
			83	12.104
			83	12.104
22/11/2024	20:06:59.367	100		12.106
			100	12.106
			100	12.106
22/11/2024	19:53:32.938	50		12.108
			50	12.108
			50	12.108
22/11/2024	19:50:36.609	100		12.106
			100	12.106
			100	12.106
22/11/2024	19:47:48.886	12		11.85
			12	11.85
			12	11.85
22/11/2024	19:45:38.253	10		12.108
			10	12.108
			10	12.108
22/11/2024	19:41:45.016	30		12.108
			30	12.108
			30	12.108
22/11/2024	19:39:37.834	200		12.112
			200	12.112
			101	12.112
			59	12.112
			40	12.112
22/11/2024	19:24:41.577	880		11.85
			880	11.85
			127	11.85
			59	11.85
			198	11.85
			198	11.85
			298	11.85
22/11/2024	19:20:10.977	78		12.116
			78	12.116
			78	12.116
22/11/2024	19:19:55.362	900		12.068
			900	12.068
			900	12.068
22/11/2024	19:19:08.906	450		12.07
			450	12.07
			450	12.07
22/11/2024	19:16:00.488	25		12.072
			25	12.072
			25	12.072
22/11/2024	19:13:27.026	25		12.07
			25	12.07
			25	12.07
22/11/2024	19:07:07.691	225		12.068
			50	12.068
			225	12.068
			175	12.068
22/11/2024	19:04:58.805	25		12.062
			25	12.062
			25	12.062
22/11/2024	18:55:04.650	500		12.066
			500	12.066
			140	12.066
			360	12.066
22/11/2024	18:54:50.675	82		12.066
			82	12.066
			82	12.066
22/11/2024	18:54:09.552	3		12.064
			3	12.064
			3	12.064
22/11/2024	18:49:17.995	200		12.06
			200	12.06
			141	12.06
			59	12.06
22/11/2024	18:37:53.694	300		11.85
			300	11.85
			99	11.85
			59	11.85
			142	11.85
22/11/2024	18:25:36.211	100		11.964
			100	11.964
			100	11.964
22/11/2024	18:22:17.477	85		11.968
			85	11.968
			85	11.968
22/11/2024	18:21:01.856	8		11.92
			8	11.92
			8	11.92
22/11/2024	18:16:41.520	769		11.85
			500	11.85
			769	11.85
			269	11.85
22/11/2024	18:12:50.543	500		11.85
			400	11.85
			100	11.85
			500	11.85
22/11/2024	18:12:03.317	500		11.85
			274	11.85
			136	11.85
			500	11.85
			90	11.85
22/11/2024	18:07:47.327	500		11.80
			100	11.80
			500	11.80
			400	11.80
22/11/2024	18:05:04.643	298		11.804
			298	11.804
			298	11.804
22/11/2024	17:44:16.999	300		11.664
			300	11.664
			300	11.664
22/11/2024	17:43:06.990	200		11.848
			125	11.848
			25	11.848
			50	11.848
			200	11.848
22/11/2024	17:27:28.406	149		11.728
			149	11.728
			149	11.728
22/11/2024	17:27:18.901	50		11.744
			50	11.744
			50	11.744
22/11/2024	17:22:18.731	100		11.76
			100	11.76
			100	11.76
22/11/2024	17:18:10.150	200		11.762
			200	11.762
			200	11.762
22/11/2024	17:16:56.527	300		11.74
			300	11.74
			300	11.74
22/11/2024	17:14:47.820	425		11.72
			425	11.72
			425	11.72
22/11/2024	17:10:52.084	100		11.598
			100	11.598
			100	11.598
22/11/2024	17:10:02.232	120		11.652
			120	11.652
			120	11.652
22/11/2024	17:08:40.176	120		11.646
			120	11.646
			120	11.646
22/11/2024	16:43:31.261	6		11.636
			6	11.636
			6	11.636
22/11/2024	16:41:16.269	1 540		11.632
			1 540	11.632
			1 540	11.632
22/11/2024	16:41:13.359	2 800		11.632
			2 800	11.632
			2 800	11.632
22/11/2024	16:38:15.595	1 000		11.56
			1 000	11.56
			1 000	11.56
22/11/2024	16:32:36.068	100		11.512
			100	11.512
			100	11.512
22/11/2024	16:29:39.349	420		11.484
			420	11.484
			420	11.484
22/11/2024	16:22:39.270	95		11.496
			95	11.496
			95	11.496
22/11/2024	16:14:48.529	880		11.434
			880	11.434
			880	11.434
22/11/2024	16:14:40.176	100		11.488
			100	11.488
			100	11.488
22/11/2024	16:11:58.387	15		11.428
			15	11.428
			15	11.428
22/11/2024	16:09:48.001	5		11.428
			5	11.428
			5	11.428
22/11/2024	16:08:16.744	55		11.43
			55	11.43
			55	11.43
22/11/2024	16:02:04.013	2 800		11.34
			2 800	11.34
			2 800	11.34
22/11/2024	16:01:39.963	9		11.316
			9	11.316
			9	11.316
22/11/2024	15:59:27.045	1 466		11.308
			1 466	11.308
			1 466	11.308
22/11/2024	15:57:31.281	200		11.34
			200	11.34
			200	11.34
22/11/2024	15:56:28.446	100		11.374
			100	11.374
			100	11.374
22/11/2024	15:55:36.485	10		11.382
			10	11.382
			10	11.382
22/11/2024	15:52:36.942	10		11.416
			10	11.416
			10	11.416
22/11/2024	15:46:19.501	1		11.468
			1	11.468
			1	11.468
22/11/2024	15:45:19.090	10		11.414
			10	11.414
			10	11.414
22/11/2024	15:44:33.832	150		11.50
			150	11.50
			150	11.50
22/11/2024	15:39:00.160	135		11.288
			135	11.288
			135	11.288
22/11/2024	15:38:20.028	250		11.266
			250	11.266
			250	11.266
22/11/2024	15:38:04.459	330		11.30
			30	11.30
			300	11.30
			330	11.30
22/11/2024	15:37:46.490	25		11.322
			25	11.322
			25	11.322
22/11/2024	15:36:26.303	1		11.30
			1	11.30
			1	11.30
22/11/2024	15:33:51.510	90		11.474
			90	11.474
			90	11.474
22/11/2024	15:32:26.525	110		11.456
			110	11.456
			110	11.456
22/11/2024	15:31:44.686	9		11.34
			9	11.34
			9	11.34
22/11/2024	15:30:57.638	195		11.342
			195	11.342
			195	11.342
22/11/2024	15:27:32.117	1 600		11.396
			1 600	11.396
			1 600	11.396
22/11/2024	15:21:08.408	105		11.414
			105	11.414
			105	11.414
22/11/2024	15:20:51.559	300		11.414
			300	11.414
			300	11.414
22/11/2024	15:14:24.527	300		11.478
			300	11.478
			300	11.478
22/11/2024	15:13:03.420	527		11.378
			527	11.378
			527	11.378
22/11/2024	15:11:11.733	1 000		11.368
			1 000	11.368
			1 000	11.368
22/11/2024	15:07:43.442	500		11.368
			500	11.368
			500	11.368
22/11/2024	15:07:37.606	20		11.386
			20	11.386
			20	11.386
22/11/2024	15:06:07.305	250		11.36
			250	11.36
			250	11.36
22/11/2024	15:06:04.253	1 100		11.356
			1 100	11.356
			1 100	11.356
22/11/2024	15:04:21.171	1 000		11.342
			1 000	11.342
			1 000	11.342
22/11/2024	15:04:17.484	10		11.352
			10	11.352
			10	11.352
22/11/2024	14:58:11.618	7		11.344
			7	11.344
			7	11.344
22/11/2024	14:47:33.033	2 000		11.342
			2 000	11.342
			2 000	11.342
22/11/2024	14:37:33.867	100		11.388
			100	11.388
			100	11.388
22/11/2024	14:31:29.844	100		11.45
			100	11.45
			100	11.45
22/11/2024	14:29:12.834	300		11.448
			300	11.448
			300	11.448
22/11/2024	14:28:56.273	92		11.462
			92	11.462
			92	11.462
22/11/2024	14:21:30.037	180		11.448
			180	11.448
			180	11.448
22/11/2024	14:17:17.102	2		11.478
			2	11.478
			2	11.478
22/11/2024	14:16:57.592	21		11.50
			21	11.50
			21	11.50
22/11/2024	14:13:45.812	100		11.524
			100	11.524
			100	11.524
22/11/2024	14:13:45.397	44		11.542
			44	11.542
			44	11.542
22/11/2024	14:13:12.826	5		11.56
			5	11.56
			5	11.56
22/11/2024	14:12:01.834	400		11.59
			400	11.59
			400	11.59
22/11/2024	14:10:15.420	100		11.60
			100	11.60
			100	11.60
22/11/2024	14:08:54.990	170		11.60
			170	11.60
			170	11.60
22/11/2024	14:02:56.126	10		11.606
			10	11.606
			10	11.606
22/11/2024	13:53:57.215	5		11.616
			5	11.616
			5	11.616
22/11/2024	13:53:18.955	7		11.594
			7	11.594
			7	11.594
22/11/2024	13:46:58.649	10		11.59
			10	11.59
			10	11.59
22/11/2024	13:46:24.227	128		11.604
			128	11.604
			128	11.604
22/11/2024	13:43:04.139	40		11.606
			40	11.606
			40	11.606
22/11/2024	13:42:18.335	86		11.618
			86	11.618
			86	11.618
22/11/2024	13:40:50.971	50		11.618
			50	11.618
			50	11.618
22/11/2024	13:37:09.618	400		11.608
			400	11.608
			400	11.608
22/11/2024	13:36:23.681	90		11.62
			90	11.62
			90	11.62
22/11/2024	13:32:25.346	15		11.608
			15	11.608
			15	11.608
22/11/2024	13:31:34.452	8		11.618
			8	11.618
			8	11.618
22/11/2024	13:25:57.573	2 800		11.618
			2 800	11.618
			2 800	11.618
22/11/2024	13:24:51.784	12		11.606
			12	11.606
			12	11.606
22/11/2024	13:24:13.743	402		11.584
			351	11.584
			402	11.584
			51	11.584
22/11/2024	13:15:41.633	1 000		11.60
			1 000	11.60
			1 000	11.60
22/11/2024	13:12:31.431	34		11.60
			34	11.60
			34	11.60
22/11/2024	13:09:47.401	32		11.604
			32	11.604
			32	11.604
22/11/2024	13:09:10.950	11		11.602
			11	11.602
			11	11.602
22/11/2024	13:06:40.442	850		11.662
			850	11.662
			850	11.662
22/11/2024	13:05:52.057	150		11.662
			150	11.662
			150	11.662
22/11/2024	13:03:27.491	32		11.662
			32	11.662
			32	11.662
22/11/2024	13:00:45.980	85		11.628
			85	11.628
			85	11.628
22/11/2024	12:58:56.892	1		11.632
			1	11.632
			1	11.632
22/11/2024	12:55:44.024	4		11.642
			4	11.642
			4	11.642
22/11/2024	12:55:23.931	100		11.608
			100	11.608
			100	11.608
22/11/2024	12:52:52.121	750		11.642
			750	11.642
			750	11.642
22/11/2024	12:52:07.722	85		11.636
			85	11.636
			85	11.636
22/11/2024	12:50:29.083	9		11.628
			9	11.628
			9	11.628
22/11/2024	12:49:23.104	60		11.638
			60	11.638
			60	11.638
22/11/2024	12:47:48.996	34 755		11.646
			34 755	11.646
			34 755	11.646
22/11/2024	12:47:05.073	2 800		11.646
			2 800	11.646
			2 800	11.646
22/11/2024	12:46:05.931	230		11.64
			230	11.64
			230	11.64
22/11/2024	12:44:58.986	2 800		11.64
			2 800	11.64
			2 800	11.64
22/11/2024	12:17:17.575	1		11.532
			1	11.532
			1	11.532
22/11/2024	12:09:26.047	2 160		11.57
			2 160	11.57
			2 160	11.57
22/11/2024	12:08:40.501	1		11.576
			1	11.576
			1	11.576
22/11/2024	12:06:28.855	280		11.532
			280	11.532
			280	11.532
22/11/2024	12:06:15.357	300		11.554
			300	11.554
			300	11.554
22/11/2024	12:01:49.830	250		11.52
			250	11.52
			250	11.52
22/11/2024	11:59:25.598	10		11.544
			10	11.544
			10	11.544
22/11/2024	11:57:14.593	100		11.552
			100	11.552
			100	11.552
22/11/2024	11:51:53.885	500		11.55
			500	11.55
			415	11.55
			85	11.55
22/11/2024	11:47:50.674	20		11.548
			20	11.548
			20	11.548
22/11/2024	11:43:47.964	1 000		11.522
			1 000	11.522
			1 000	11.522
22/11/2024	11:42:13.190	53		11.52
			53	11.52
			53	11.52
22/11/2024	11:40:32.671	39		11.538
			39	11.538
			39	11.538
22/11/2024	11:34:43.696	30		11.498
			30	11.498
			30	11.498
22/11/2024	11:24:21.971	269		11.496
			169	11.496
			269	11.496
			100	11.496
22/11/2024	11:15:00.390	21		11.548
			21	11.548
			21	11.548
22/11/2024	11:13:12.085	174		11.55
			174	11.55
			174	11.55
22/11/2024	11:10:55.768	170		11.546
			170	11.546
			170	11.546
22/11/2024	11:10:08.625	100		11.552
			100	11.552
			100	11.552
22/11/2024	11:07:39.793	70		11.574
			70	11.574
			70	11.574
22/11/2024	11:07:01.091	172		11.578
			172	11.578
			172	11.578
22/11/2024	11:06:56.178	1		11.552
			1	11.552
			1	11.552
22/11/2024	11:06:55.429	90		11.578
			90	11.578
			90	11.578
22/11/2024	11:06:38.776	30		11.552
			30	11.552
			30	11.552
22/11/2024	11:00:54.573	435		11.556
			435	11.556
			435	11.556
22/11/2024	11:00:28.086	500		11.564
			500	11.564
			500	11.564
22/11/2024	11:00:17.337	365		11.57
			365	11.57
			365	11.57
22/11/2024	10:58:47.299	35		11.564
			35	11.564
			35	11.564
22/11/2024	10:56:09.822	490		11.51
			490	11.51
			490	11.51
22/11/2024	10:52:42.941	43		11.512
			43	11.512
			43	11.512
22/11/2024	10:52:14.876	195		11.494
			195	11.494
			195	11.494
22/11/2024	10:42:31.632	245		11.414
			245	11.414
			245	11.414
22/11/2024	10:41:08.578	400		11.408
			400	11.408
			400	11.408
22/11/2024	10:35:06.429	100		11.464
			100	11.464
			100	11.464
22/11/2024	10:28:54.563	2 600		11.498
			2 500	11.498
			2 600	11.498
			100	11.498
22/11/2024	10:28:44.562	175		11.502
			175	11.502
			175	11.502
22/11/2024	10:27:18.913	500		11.53
			500	11.53
			500	11.53
22/11/2024	10:26:43.177	1		11.52
			1	11.52
			1	11.52
22/11/2024	10:24:57.331	120		11.552
			120	11.552
			120	11.552
22/11/2024	10:24:46.523	100		11.584
			100	11.584
			100	11.584
22/11/2024	10:24:24.808	1 000		11.59
			1 000	11.59
			1 000	11.59
22/11/2024	10:23:26.119	15		11.596
			15	11.596
			15	11.596
22/11/2024	10:23:01.939	150		11.60
			150	11.60
			150	11.60
22/11/2024	10:19:54.255	10		11.642
			10	11.642
			10	11.642
22/11/2024	10:19:03.055	214		11.638
			214	11.638
			214	11.638
22/11/2024	10:18:52.690	85		11.636
			85	11.636
			85	11.636
22/11/2024	10:18:08.998	500		11.63
			500	11.63
			500	11.63
22/11/2024	10:17:44.897	90		11.652
			90	11.652
			90	11.652
22/11/2024	10:16:08.633	700		11.668
			700	11.668
			700	11.668
22/11/2024	10:15:12.449	15		11.672
			15	11.672
			15	11.672
22/11/2024	10:14:08.706	5		11.676
			5	11.676
			5	11.676
22/11/2024	10:09:40.390	80		11.648
			80	11.648
			80	11.648
22/11/2024	10:07:17.398	30		11.644
			30	11.644
			30	11.644
22/11/2024	10:02:03.794	2		11.638
			2	11.638
			2	11.638
22/11/2024	10:00:22.368	10		11.688
			10	11.688
			10	11.688
22/11/2024	09:58:50.830	1 713		11.674
			1 713	11.674
			1 713	11.674
22/11/2024	09:54:50.315	30		11.672
			30	11.672
			30	11.672
22/11/2024	09:51:35.407	5		11.682
			5	11.682
			5	11.682
22/11/2024	09:45:37.614	5		11.678
			5	11.678
			5	11.678
22/11/2024	09:43:38.021	270		11.678
			270	11.678
			270	11.678
22/11/2024	09:42:43.239	8		11.678
			8	11.678
			8	11.678
22/11/2024	09:41:20.018	73		11.682
			73	11.682
			73	11.682
22/11/2024	09:40:56.236	42		11.678
			42	11.678
			42	11.678
22/11/2024	09:38:36.732	100		11.69
			100	11.69
			100	11.69
22/11/2024	09:35:27.373	35		11.69
			35	11.69
			35	11.69
22/11/2024	09:32:54.286	550		11.672
			550	11.672
			550	11.672
22/11/2024	09:30:15.936	2		11.652
			2	11.652
			2	11.652
22/11/2024	09:29:29.503	20		11.67
			20	11.67
			20	11.67
22/11/2024	09:27:16.553	5		11.67
			5	11.67
			5	11.67
22/11/2024	09:24:01.859	210		11.67
			210	11.67
			210	11.67
22/11/2024	09:23:47.430	50		11.664
			50	11.664
			50	11.664
22/11/2024	09:22:45.988	500		11.652
			500	11.652
			500	11.652
22/11/2024	09:22:15.448	74		11.652
			74	11.652
			74	11.652
22/11/2024	09:22:08.841	100		11.672
			100	11.672
			100	11.672
22/11/2024	09:22:00.838	1 200		11.652
			1 200	11.652
			1 200	11.652
22/11/2024	09:21:15.731	2 800		11.652
			2 800	11.652
			2 800	11.652
22/11/2024	09:20:04.201	33		11.652
			33	11.652
			33	11.652
22/11/2024	09:12:14.436	1 030		11.69
			916	11.69
			78	11.69
			36	11.69
			50	11.69
			430	11.69
			100	11.69
			100	11.69
			100	11.69
			250	11.69
22/11/2024	08:50:39.997	125		11.532
			125	11.532
			125	11.532
22/11/2024	08:49:52.568	210		11.532
			77	11.532
			59	11.532
			210	11.532
			74	11.532
22/11/2024	08:49:24.484	40		11.732
			40	11.732
			40	11.732
22/11/2024	08:44:03.921	25		11.728
			25	11.728
			25	11.728
22/11/2024	08:38:16.689	150		11.732
			150	11.732
			150	11.732
22/11/2024	08:37:20.042	500		11.732
			500	11.732
			500	11.732
22/11/2024	08:36:45.793	110		11.734
			110	11.734
			110	11.734
22/11/2024	08:29:24.333	23		11.502
			23	11.502
			23	11.502
22/11/2024	08:29:08.691	175		11.732
			175	11.732
			175	11.732
22/11/2024	08:28:56.081	150		11.732
			150	11.732
			50	11.732
			100	11.732
22/11/2024	08:23:13.264	2		11.732
			2	11.732
			2	11.732
22/11/2024	08:22:04.099	17		11.502
			17	11.502
			17	11.502
22/11/2024	08:18:39.845	1 000		11.74
			59	11.74
			941	11.74
			1 000	11.74
22/11/2024	08:16:50.261	2		11.742
			2	11.742
			2	11.742
22/11/2024	08:13:05.983	500		11.508
			500	11.508
			49	11.508
			25	11.508
			426	11.508
22/11/2024	08:07:34.865	1 290		11.742
			7	11.742
			40	11.742
			50	11.742
			100	11.742
			43	11.742
			100	11.742
			50	11.742
			1 000	11.742
			49	11.742
			93	11.742
			100	11.742
			948	11.742

Copyright © 2024 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 CET (UTC+1)

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: 104.958 / Ask: 105.022
Volume: 155 892
+1.01%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice