Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3476

2800

89.5539

Date	Time	Volume	Order Volume	Price
08/04/2025	12:35:21.050	7		89.5539
			7	89.5539
			7	89.5539
08/04/2025	12:35:18.328	1		89.5479
			1	89.5479
			1	89.5479
08/04/2025	12:35:02.316	2		89.5679
			2	89.5679
			2	89.5679
08/04/2025	12:34:48.104	4		89.5759
			4	89.5759
			4	89.5759
08/04/2025	12:34:47.717	2		89.5699
			2	89.5699
			2	89.5699
08/04/2025	12:34:41.367	16		89.5679
			16	89.5679
			16	89.5679
08/04/2025	12:34:16.606	6		89.5699
			6	89.5699
			6	89.5699
08/04/2025	12:34:13.084	3		89.5321
			3	89.5321
			3	89.5321
08/04/2025	12:34:08.864	3		89.5659
			3	89.5659
			3	89.5659
08/04/2025	12:33:52.950	1		89.5239
			1	89.5239
			1	89.5239
08/04/2025	12:33:43.081	4		89.4961
			4	89.4961
			4	89.4961
08/04/2025	12:33:42.883	2		89.5279
			2	89.5279
			2	89.5279
08/04/2025	12:33:41.268	1		89.5279
			1	89.5279
			1	89.5279
08/04/2025	12:33:33.420	1		89.5339
			1	89.5339
			1	89.5339
08/04/2025	12:33:32.824	5		89.5379
			5	89.5379
			5	89.5379
08/04/2025	12:33:29.095	5		89.5299
			5	89.5299
			5	89.5299
08/04/2025	12:33:27.787	46		89.5379
			46	89.5379
			46	89.5379
08/04/2025	12:33:26.789	12		89.5319
			12	89.5319
			12	89.5319
08/04/2025	12:33:24.163	3		89.5259
			3	89.5259
			3	89.5259
08/04/2025	12:33:14.298	3		89.5079
			3	89.5079
			3	89.5079
08/04/2025	12:33:14.102	2		89.5079
			2	89.5079
			2	89.5079
08/04/2025	12:33:13.697	6		89.4721
			6	89.4721
			6	89.4721
08/04/2025	12:33:06.350	2		89.4899
			2	89.4899
			2	89.4899
08/04/2025	12:33:00.007	2		89.4859
			2	89.4859
			2	89.4859
08/04/2025	12:32:58.797	1		89.4879
			1	89.4879
			1	89.4879
08/04/2025	12:32:56.082	1		89.4859
			1	89.4859
			1	89.4859
08/04/2025	12:32:44.498	4		89.4539
			4	89.4539
			4	89.4539
08/04/2025	12:32:43.103	6		89.4539
			6	89.4539
			6	89.4539
08/04/2025	12:32:40.816	1		89.45
			1	89.45
			1	89.45
08/04/2025	12:32:38.156	7		89.4639
			7	89.4639
			7	89.4639
08/04/2025	12:32:34.525	17		89.4659
			17	89.4659
			17	89.4659
08/04/2025	12:32:13.430	3		89.4621
			3	89.4621
			3	89.4621
08/04/2025	12:32:13.385	2		89.4919
			2	89.4919
			2	89.4919
08/04/2025	12:31:58.377	9		89.4859
			9	89.4859
			9	89.4859
08/04/2025	12:31:43.678	2		89.5139
			2	89.5139
			2	89.5139
08/04/2025	12:31:38.241	3		89.5179
			3	89.5179
			3	89.5179
08/04/2025	12:31:30.190	28		89.5279
			28	89.5279
			28	89.5279
08/04/2025	12:31:12.784	6		89.4961
			6	89.4961
			6	89.4961
08/04/2025	12:31:10.248	1		89.5259
			1	89.5259
			1	89.5259
08/04/2025	12:31:04.102	59		89.5239
			59	89.5239
			59	89.5239
08/04/2025	12:31:02.189	2		89.5139
			2	89.5139
			2	89.5139
08/04/2025	12:30:58.973	1		89.5139
			1	89.5139
			1	89.5139
08/04/2025	12:30:45.083	1		89.5139
			1	89.5139
			1	89.5139
08/04/2025	12:30:40.654	12		89.5059
			12	89.5059
			12	89.5059
08/04/2025	12:30:38.352	1		89.5019
			1	89.5019
			1	89.5019
08/04/2025	12:30:37.842	29		89.5059
			29	89.5059
			29	89.5059
08/04/2025	12:30:29.989	6		89.4999
			6	89.4999
			6	89.4999
08/04/2025	12:30:22.443	23		89.4959
			23	89.4959
			23	89.4959
08/04/2025	12:30:05.731	2		89.5159
			2	89.5159
			2	89.5159
08/04/2025	12:29:12.754	5		89.5041
			5	89.5041
			5	89.5041
08/04/2025	12:28:54.937	2		89.5479
			2	89.5479
			2	89.5479
08/04/2025	12:28:46.978	1		89.5739
			1	89.5739
			1	89.5739
08/04/2025	12:28:43.449	4		89.5699
			4	89.5699
			4	89.5699
08/04/2025	12:28:41.542	568		89.5719
			568	89.5719
			568	89.5719
08/04/2025	12:28:38.412	1		89.5679
			1	89.5679
			1	89.5679
08/04/2025	12:28:30.461	1		89.5759
			1	89.5759
			1	89.5759
08/04/2025	12:28:23.815	1		89.5421
			1	89.5421
			1	89.5421
08/04/2025	12:28:05.295	1		89.5539
			1	89.5539
			1	89.5539
08/04/2025	12:28:02.471	5		89.5539
			5	89.5539
			5	89.5539
08/04/2025	12:28:01.479	6		89.5539
			6	89.5539
			6	89.5539
08/04/2025	12:27:42.639	3		89.5201
			3	89.5201
			3	89.5201
08/04/2025	12:27:32.479	3		89.5659
			3	89.5659
			3	89.5659
08/04/2025	12:27:26.215	6		89.5659
			6	89.5659
			6	89.5659
08/04/2025	12:27:14.818	1		89.5419
			1	89.5419
			1	89.5419
08/04/2025	12:27:12.735	17		89.5399
			17	89.5399
			17	89.5399
08/04/2025	12:27:03.972	26		89.5219
			26	89.5219
			26	89.5219
08/04/2025	12:26:59.543	3		89.5219
			3	89.5219
			3	89.5219
08/04/2025	12:26:46.241	23		89.5499
			23	89.5499
			23	89.5499
08/04/2025	12:26:43.019	4		89.4961
			4	89.4961
			4	89.4961
08/04/2025	12:26:27.210	63		89.5199
			63	89.5199
			63	89.5199
08/04/2025	12:26:23.213	88		89.5299
			88	89.5299
			88	89.5299
08/04/2025	12:26:19.448	1		89.5299
			1	89.5299
			1	89.5299
08/04/2025	12:26:12.804	6		89.5339
			6	89.5339
			6	89.5339
08/04/2025	12:25:27.492	3		89.5359
			3	89.5359
			3	89.5359
08/04/2025	12:25:17.071	10		89.5399
			10	89.5399
			10	89.5399
08/04/2025	12:25:07.881	3		89.5519
			3	89.5519
			3	89.5519
08/04/2025	12:24:45.730	1		89.5459
			1	89.5459
			1	89.5459
08/04/2025	12:24:42.709	4		89.5241
			4	89.5241
			4	89.5241
08/04/2025	12:24:40.700	3		89.5499
			3	89.5499
			3	89.5499
08/04/2025	12:24:38.789	1		89.5499
			1	89.5499
			1	89.5499
08/04/2025	12:24:37.379	90		89.5479
			90	89.5479
			90	89.5479
08/04/2025	12:24:34.861	12		89.5479
			12	89.5479
			12	89.5479
08/04/2025	12:24:19.860	1		89.5459
			1	89.5459
			1	89.5459
08/04/2025	12:24:15.029	2		89.5299
			2	89.5299
			2	89.5299
08/04/2025	12:24:13.620	6		89.5179
			6	89.5179
			6	89.5179
08/04/2025	12:24:11.553	5		89.5359
			5	89.5359
			5	89.5359
08/04/2025	12:23:46.447	2		89.5359
			2	89.5359
			2	89.5359
08/04/2025	12:23:44.224	176		89.5081
			176	89.5081
			176	89.5081
08/04/2025	12:23:40.808	2		89.5479
			2	89.5479
			2	89.5479
08/04/2025	12:23:32.950	2		89.5179
			2	89.5179
			2	89.5179
08/04/2025	12:23:23.078	5		89.5139
			5	89.5139
			5	89.5139
08/04/2025	12:23:12.815	3		89.5001
			3	89.5001
			3	89.5001
08/04/2025	12:23:10.307	34		89.5001
			34	89.5001
			34	89.5001
08/04/2025	12:22:51.676	1		89.5139
			1	89.5139
			1	89.5139
08/04/2025	12:22:51.174	6		89.5001
			6	89.5001
			6	89.5001
08/04/2025	12:22:44.320	1		89.5359
			1	89.5359
			1	89.5359
08/04/2025	12:22:44.111	28		89.5359
			28	89.5359
			28	89.5359
08/04/2025	12:22:33.340	2		89.5001
			2	89.5001
			2	89.5001
08/04/2025	12:22:30.522	6		89.5219
			6	89.5219
			6	89.5219
08/04/2025	12:22:21.761	2		89.5219
			2	89.5219
			2	89.5219
08/04/2025	12:22:03.942	1		89.5139
			1	89.5139
			1	89.5139
08/04/2025	12:21:50.841	1		89.4939
			1	89.4939
			1	89.4939
08/04/2025	12:21:35.232	1		89.5019
			1	89.5019
			1	89.5019
08/04/2025	12:21:20.552	6		89.4719
			6	89.4719
			6	89.4719
08/04/2025	12:20:52.115	2		89.4859
			2	89.4859
			2	89.4859
08/04/2025	12:20:45.068	56		89.4561
			56	89.4561
			56	89.4561
08/04/2025	12:20:13.035	4		89.5221
			4	89.5221
			4	89.5221
08/04/2025	12:20:08.113	6		89.5459
			6	89.5459
			6	89.5459
08/04/2025	12:20:08.004	1		89.5459
			1	89.5459
			1	89.5459
08/04/2025	12:20:01.764	1		89.5519
			1	89.5519
			1	89.5519
08/04/2025	12:19:49.689	1		89.5519
			1	89.5519
			1	89.5519
08/04/2025	12:19:47.876	10		89.5499
			10	89.5499
			10	89.5499
08/04/2025	12:19:39.919	2		89.5419
			2	89.5419
			2	89.5419
08/04/2025	12:19:39.717	5		89.5399
			5	89.5399
			5	89.5399
08/04/2025	12:19:13.139	3		89.5341
			3	89.5341
			3	89.5341
08/04/2025	12:19:07.198	3		89.5819
			3	89.5819
			3	89.5819
08/04/2025	12:18:54.612	1		89.5599
			1	89.5599
			1	89.5599
08/04/2025	12:18:50.078	2		89.5679
			2	89.5679
			2	89.5679
08/04/2025	12:18:49.681	3		89.5679
			3	89.5679
			3	89.5679
08/04/2025	12:18:48.375	1		89.5679
			1	89.5679
			1	89.5679
08/04/2025	12:18:42.933	3		89.5421
			3	89.5421
			3	89.5421
08/04/2025	12:18:35.991	2		89.5679
			2	89.5679
			2	89.5679
08/04/2025	12:18:32.492	2		89.5679
			2	89.5679
			2	89.5679
08/04/2025	12:18:11.838	1		89.5519
			1	89.5519
			1	89.5519
08/04/2025	12:17:59.760	1		89.5639
			1	89.5639
			1	89.5639
08/04/2025	12:17:44.548	5		89.5659
			5	89.5659
			5	89.5659
08/04/2025	12:17:43.244	3		89.5341
			3	89.5341
			3	89.5341
08/04/2025	12:17:40.118	3		89.5659
			3	89.5659
			3	89.5659
08/04/2025	12:17:33.283	1		89.5519
			1	89.5519
			1	89.5519
08/04/2025	12:17:28.744	2		89.5359
			2	89.5359
			2	89.5359
08/04/2025	12:17:21.102	5		89.5399
			5	89.5399
			5	89.5399
08/04/2025	12:16:51.522	1		89.5199
			1	89.5199
			1	89.5199
08/04/2025	12:16:43.070	3		89.4761
			3	89.4761
			3	89.4761
08/04/2025	12:16:39.337	3		89.5079
			3	89.5079
			3	89.5079
08/04/2025	12:16:37.523	3		89.5099
			3	89.5099
			3	89.5099
08/04/2025	12:16:37.321	1		89.5099
			1	89.5099
			1	89.5099
08/04/2025	12:16:24.333	2		89.5099
			2	89.5099
			2	89.5099
08/04/2025	12:16:07.204	1		89.5081
			1	89.5081
			1	89.5081
08/04/2025	12:16:03.980	1		89.5359
			1	89.5359
			1	89.5359
08/04/2025	12:15:15.952	12		89.5079
			12	89.5079
			12	89.5079
08/04/2025	12:15:04.258	3		89.5359
			3	89.5359
			3	89.5359
08/04/2025	12:14:46.637	6		89.5219
			6	89.5219
			6	89.5219
08/04/2025	12:14:43.107	3		89.4921
			3	89.4921
			3	89.4921
08/04/2025	12:14:28.612	29		89.4641
			29	89.4641
			29	89.4641
08/04/2025	12:14:24.066	4		89.4859
			4	89.4859
			4	89.4859
08/04/2025	12:14:23.564	31		89.4859
			31	89.4859
			31	89.4859
08/04/2025	12:14:20.650	1		89.4859
			1	89.4859
			1	89.4859
08/04/2025	12:14:14.708	22		89.4859
			22	89.4859
			22	89.4859
08/04/2025	12:14:00.215	5		89.4879
			5	89.4879
			5	89.4879
08/04/2025	12:13:43.302	4		89.4601
			4	89.4601
			4	89.4601
08/04/2025	12:13:41.997	6		89.4959
			6	89.4959
			6	89.4959
08/04/2025	12:13:40.687	3		89.5159
			3	89.5159
			3	89.5159
08/04/2025	12:13:31.526	23		89.5179
			23	89.5179
			23	89.5179
08/04/2025	12:13:29.911	2		89.5399
			2	89.5399
			2	89.5399
08/04/2025	12:13:25.787	6		89.5219
			6	89.5219
			6	89.5219
08/04/2025	12:13:10.386	3		89.4899
			3	89.4899
			3	89.4899
08/04/2025	12:13:09.173	1		89.4899
			1	89.4899
			1	89.4899
08/04/2025	12:13:07.262	3		89.4959
			3	89.4959
			3	89.4959
08/04/2025	12:13:05.541	3		89.4859
			3	89.4859
			3	89.4859
08/04/2025	12:12:43.688	3		89.4601
			3	89.4601
			3	89.4601
08/04/2025	12:12:38.036	6		89.5119
			6	89.5119
			6	89.5119
08/04/2025	12:12:27.273	6		89.5179
			6	89.5179
			6	89.5179
08/04/2025	12:12:18.198	5		89.5239
			5	89.5239
			5	89.5239
08/04/2025	12:12:17.404	23		89.5239
			23	89.5239
			23	89.5239
08/04/2025	12:11:59.053	112		89.5339
			112	89.5339
			112	89.5339
08/04/2025	12:11:52.105	1		89.5099
			1	89.5099
			1	89.5099
08/04/2025	12:11:41.696	6		89.5139
			6	89.5139
			6	89.5139
08/04/2025	12:11:23.229	23		89.5379
			23	89.5379
			23	89.5379
08/04/2025	12:11:13.230	4		89.5281
			4	89.5281
			4	89.5281
08/04/2025	12:11:12.025	1		89.5579
			1	89.5579
			1	89.5579
08/04/2025	12:10:54.963	23		89.5339
			23	89.5339
			23	89.5339
08/04/2025	12:10:52.140	1		89.5459
			1	89.5459
			1	89.5459
08/04/2025	12:10:44.364	4		89.5839
			4	89.5839
			4	89.5839
08/04/2025	12:10:23.448	2		89.5581
			2	89.5581
			2	89.5581
08/04/2025	12:10:20.636	1		89.5799
			1	89.5799
			1	89.5799
08/04/2025	12:10:04.582	1		89.6319
			1	89.6319
			1	89.6319
08/04/2025	12:09:58.026	2		89.6359
			2	89.6359
			2	89.6359
08/04/2025	12:09:45.456	3		89.5701
			3	89.5701
			3	89.5701
08/04/2025	12:09:36.094	2		89.6219
			2	89.6219
			2	89.6219
08/04/2025	12:09:35.393	18		89.5901
			18	89.5901
			18	89.5901
08/04/2025	12:09:28.946	2		89.6339
			2	89.6339
			2	89.6339
08/04/2025	12:09:18.787	2		89.5939
			2	89.5939
			2	89.5939
08/04/2025	12:09:05.695	3		89.6019
			3	89.6019
			3	89.6019
08/04/2025	12:08:59.861	12		89.5979
			12	89.5979
			12	89.5979
08/04/2025	12:08:46.976	3		89.5541
			3	89.5541
			3	89.5541
08/04/2025	12:08:46.402	10		89.5959
			10	89.5959
			10	89.5959
08/04/2025	12:08:42.752	4		89.5601
			4	89.5601
			4	89.5601
08/04/2025	12:08:25.535	1		89.5999
			1	89.5999
			1	89.5999
08/04/2025	12:08:25.236	1		89.5999
			1	89.5999
			1	89.5999
08/04/2025	12:08:15.068	3		89.6139
			3	89.6139
			3	89.6139
08/04/2025	12:07:56.849	6		89.6159
			6	89.6159
			6	89.6159
08/04/2025	12:07:48.197	1		89.6259
			1	89.6259
			1	89.6259
08/04/2025	12:07:42.055	1		89.6319
			1	89.6319
			1	89.6319
08/04/2025	12:07:38.033	1		89.6319
			1	89.6319
			1	89.6319
08/04/2025	12:07:27.769	3		89.6399
			3	89.6399
			3	89.6399
08/04/2025	12:07:12.764	4		89.5941
			4	89.5941
			4	89.5941
08/04/2025	12:06:56.151	5		89.5859
			5	89.5859
			5	89.5859
08/04/2025	12:06:55.039	1		89.5759
			1	89.5759
			1	89.5759
08/04/2025	12:06:53.833	2		89.5779
			2	89.5779
			2	89.5779
08/04/2025	12:06:51.623	2		89.5819
			2	89.5819
			2	89.5819
08/04/2025	12:06:32.600	1		89.5999
			1	89.5999
			1	89.5999
08/04/2025	12:06:22.534	10		89.5779
			10	89.5779
			10	89.5779
08/04/2025	12:06:12.573	3		89.5461
			3	89.5461
			3	89.5461
08/04/2025	12:06:05.820	2		89.6159
			2	89.6159
			2	89.6159
08/04/2025	12:06:04.812	3		89.6119
			3	89.6119
			3	89.6119
08/04/2025	12:05:51.810	36		89.6439
			36	89.6439
			36	89.6439
08/04/2025	12:05:50.909	2		89.6439
			2	89.6439
			2	89.6439
08/04/2025	12:05:46.808	4		89.6399
			4	89.6399
			4	89.6399
08/04/2025	12:05:46.673	12		89.6399
			12	89.6399
			12	89.6399
08/04/2025	12:05:42.942	3		89.6021
			3	89.6021
			3	89.6021
08/04/2025	12:05:33.983	6		89.6459
			6	89.6459
			6	89.6459
08/04/2025	12:05:33.682	2		89.6459
			2	89.6459
			2	89.6459
08/04/2025	12:05:27.645	12		89.6279
			12	89.6279
			12	89.6279
08/04/2025	12:05:24.523	2		89.6359
			2	89.6359
			2	89.6359
08/04/2025	12:05:15.072	1		89.6399
			1	89.6399
			1	89.6399
08/04/2025	12:05:12.750	3		89.6061
			3	89.6061
			3	89.6061
08/04/2025	12:05:00.067	1		89.6479
			1	89.6479
			1	89.6479
08/04/2025	12:04:56.741	4		89.6459
			4	89.6459
			4	89.6459
08/04/2025	12:04:21.500	4		89.6339
			4	89.6339
			4	89.6339
08/04/2025	12:03:50.807	34		89.6139
			34	89.6139
			34	89.6139
08/04/2025	12:03:44.368	3		89.5661
			3	89.5661
			3	89.5661
08/04/2025	12:03:26.764	3		89.6559
			3	89.6559
			3	89.6559
08/04/2025	12:03:26.364	2		89.6719
			2	89.6719
			2	89.6719
08/04/2025	12:03:14.986	1		89.5779
			1	89.5779
			1	89.5779
08/04/2025	12:03:12.819	4		89.5759
			4	89.5759
			4	89.5759
08/04/2025	12:02:56.672	1		89.5439
			1	89.5439
			1	89.5439
08/04/2025	12:02:49.221	4		89.5539
			4	89.5539
			4	89.5539
08/04/2025	12:02:43.078	3		89.5301
			3	89.5301
			3	89.5301
08/04/2025	12:02:31.501	12		89.5199
			12	89.5199
			12	89.5199
08/04/2025	12:02:28.878	1		89.5159
			1	89.5159
			1	89.5159
08/04/2025	12:02:18.799	4		89.5099
			4	89.5099
			4	89.5099
08/04/2025	12:02:13.065	3		89.4621
			3	89.4621
			3	89.4621
08/04/2025	12:01:58.453	2		89.4539
			2	89.4539
			2	89.4539
08/04/2025	12:01:53.220	2		89.4719
			2	89.4719
			2	89.4719
08/04/2025	12:01:36.284	1		89.4479
			1	89.4479
			1	89.4479
08/04/2025	12:01:18.184	4		89.4299
			4	89.4299
			4	89.4299
08/04/2025	12:01:13.409	6		89.4021
			6	89.4021
			6	89.4021
08/04/2025	12:01:13.344	6		89.4379
			6	89.4379
			6	89.4379
08/04/2025	12:01:08.005	225		89.42
			225	89.42
			225	89.42
08/04/2025	12:00:50.277	2		89.5139
			2	89.5139
			2	89.5139
08/04/2025	12:00:49.073	1		89.5179
			1	89.5179
			1	89.5179
08/04/2025	12:00:45.649	1		89.5199
			1	89.5199
			1	89.5199
08/04/2025	12:00:39.806	2		89.5179
			2	89.5179
			2	89.5179
08/04/2025	12:00:24.702	112		89.5159
			112	89.5159
			112	89.5159
08/04/2025	12:00:18.971	3		89.5499
			3	89.5499
			3	89.5499
08/04/2025	11:59:58.105	1		89.5459
			1	89.5459
			1	89.5459
08/04/2025	11:59:45.442	12		89.5259
			12	89.5259
			12	89.5259
08/04/2025	11:59:42.823	3		89.4901
			3	89.4901
			3	89.4901
08/04/2025	11:59:30.644	23		89.5119
			23	89.5119
			23	89.5119
08/04/2025	11:59:15.344	14		89.5059
			14	89.5059
			14	89.5059
08/04/2025	11:59:04.183	1		89.5059
			1	89.5059
			1	89.5059
08/04/2025	11:59:02.261	1		89.5139
			1	89.5139
			1	89.5139
08/04/2025	11:59:01.962	1		89.5139
			1	89.5139
			1	89.5139
08/04/2025	11:59:00.236	6		89.5099
			6	89.5099
			6	89.5099
08/04/2025	11:58:51.798	671		89.5139
			671	89.5139
			671	89.5139
08/04/2025	11:58:48.171	6		89.5139
			6	89.5139
			6	89.5139
08/04/2025	11:58:42.954	6		89.4801
			6	89.4801
			6	89.4801
08/04/2025	11:58:37.309	12		89.5059
			12	89.5059
			12	89.5059
08/04/2025	11:58:32.886	17		89.5119
			17	89.5119
			17	89.5119
08/04/2025	11:58:32.601	1		89.5139
			1	89.5139
			1	89.5139
08/04/2025	11:58:27.144	12		89.5239
			12	89.5239
			12	89.5239
08/04/2025	11:58:17.478	8		89.5459
			8	89.5459
			8	89.5459
08/04/2025	11:58:15.663	6		89.5379
			6	89.5379
			6	89.5379
08/04/2025	11:58:15.365	2		89.5379
			2	89.5379
			2	89.5379
08/04/2025	11:57:27.340	4		89.5719
			4	89.5719
			4	89.5719
08/04/2025	11:57:24.255	55		89.5779
			55	89.5779
			55	89.5779
08/04/2025	11:56:31.258	2		89.5679
			2	89.5679
			2	89.5679
08/04/2025	11:56:13.732	1		89.5559
			1	89.5559
			1	89.5559
08/04/2025	11:56:12.836	3		89.5241
			3	89.5241
			3	89.5241
08/04/2025	11:56:12.126	9		89.5559
			9	89.5559
			9	89.5559
08/04/2025	11:56:07.400	2		89.5459
			2	89.5459
			2	89.5459
08/04/2025	11:56:01.768	3		89.5999
			3	89.5999
			3	89.5999
08/04/2025	11:55:45.664	1		89.5499
			1	89.5499
			1	89.5499
08/04/2025	11:55:13.668	1		89.5719
			1	89.5719
			1	89.5719
08/04/2025	11:55:13.364	3		89.5381
			3	89.5381
			3	89.5381
08/04/2025	11:54:57.975	1		89.5959
			1	89.5959
			1	89.5959
08/04/2025	11:54:55.662	1		89.5859
			1	89.5859
			1	89.5859
08/04/2025	11:54:49.218	1		89.6159
			1	89.6159
			1	89.6159
08/04/2025	11:54:32.120	1		89.6021
			1	89.6021
			1	89.6021
08/04/2025	11:54:10.934	11		89.6599
			11	89.6599
			11	89.6599
08/04/2025	11:54:08.219	1		89.6599
			1	89.6599
			1	89.6599
08/04/2025	11:53:41.673	10		89.7119
			10	89.7119
			10	89.7119
08/04/2025	11:53:40.099	2		89.7079
			2	89.7079
			2	89.7079
08/04/2025	11:53:18.359	2		89.7379
			2	89.7379
			2	89.7379
08/04/2025	11:53:13.415	3		89.7201
			3	89.7201
			3	89.7201
08/04/2025	11:53:04.855	34		89.7699
			34	89.7699
			34	89.7699
08/04/2025	11:52:51.768	3		89.7539
			3	89.7539
			3	89.7539
08/04/2025	11:52:43.012	51		89.7419
			51	89.7419
			51	89.7419
08/04/2025	11:52:42.818	3		89.7101
			3	89.7101
			3	89.7101
08/04/2025	11:52:40.997	12		89.7379
			12	89.7379
			12	89.7379
08/04/2025	11:52:34.261	1		89.7001
			1	89.7001
			1	89.7001
08/04/2025	11:52:22.388	2		89.7219
			2	89.7219
			2	89.7219
08/04/2025	11:52:11.911	1		89.6839
			1	89.6839
			1	89.6839
08/04/2025	11:52:02.547	1		89.6699
			1	89.6699
			1	89.6699
08/04/2025	11:51:58.521	17		89.6619
			17	89.6619
			17	89.6619
08/04/2025	11:51:55.100	1		89.6719
			1	89.6719
			1	89.6719
08/04/2025	11:51:54.498	12		89.6719
			12	89.6719
			12	89.6719
08/04/2025	11:51:46.965	150		89.6679
			150	89.6679
			150	89.6679
08/04/2025	11:51:35.693	3		89.6839
			3	89.6839
			3	89.6839
08/04/2025	11:51:12.635	3		89.6341
			3	89.6341
			3	89.6341
08/04/2025	11:51:00.683	1		89.6759
			1	89.6759
			1	89.6759
08/04/2025	11:50:38.627	23		89.6699
			23	89.6699
			23	89.6699
08/04/2025	11:50:17.894	3		89.7179
			3	89.7179
			3	89.7179
08/04/2025	11:50:14.162	3		89.6741
			3	89.6741
			3	89.6741
08/04/2025	11:50:04.599	1		89.7199
			1	89.7199
			1	89.7199
08/04/2025	11:49:54.731	9		89.7039
			9	89.7039
			9	89.7039
08/04/2025	11:49:54.229	23		89.7099
			23	89.7099
			23	89.7099
08/04/2025	11:49:49.690	3		89.7079
			3	89.7079
			3	89.7079
08/04/2025	11:49:13.249	3		89.6541
			3	89.6541
			3	89.6541
08/04/2025	11:49:09.637	17		89.6899
			17	89.6899
			17	89.6899
08/04/2025	11:49:07.523	2		89.6421
			2	89.6421
			2	89.6421
08/04/2025	11:49:06.705	23		89.6839
			23	89.6839
			23	89.6839
08/04/2025	11:48:59.361	110		89.6679
			110	89.6679
			110	89.6679
08/04/2025	11:48:57.344	4		89.6719
			4	89.6719
			4	89.6719
08/04/2025	11:48:31.251	1		89.7079
			1	89.7079
			1	89.7079
08/04/2025	11:48:25.701	4		89.6819
			4	89.6819
			4	89.6819
08/04/2025	11:48:22.685	1		89.6559
			1	89.6559
			1	89.6559
08/04/2025	11:48:12.708	4		89.6289
			4	89.6289
			4	89.6289
08/04/2025	11:48:12.207	149		89.6559
			149	89.6559
			149	89.6559
08/04/2025	11:47:57.681	1		89.6759
			1	89.6759
			1	89.6759
08/04/2025	11:47:46.103	6		89.6959
			6	89.6959
			6	89.6959
08/04/2025	11:47:44.390	2		89.6959
			2	89.6959
			2	89.6959
08/04/2025	11:47:39.962	1		89.7179
			1	89.7179
			1	89.7179
08/04/2025	11:47:22.160	23		89.6859
			23	89.6859
			23	89.6859
08/04/2025	11:47:18.236	1		89.6819
			1	89.6819
			1	89.6819
08/04/2025	11:47:10.988	200		89.7039
			200	89.7039
			200	89.7039
08/04/2025	11:47:05.039	1		89.6959
			1	89.6959
			1	89.6959
08/04/2025	11:46:56.675	4		89.6939
			4	89.6939
			4	89.6939
08/04/2025	11:46:56.070	6		89.6979
			6	89.6979
			6	89.6979
08/04/2025	11:46:42.682	3		89.7001
			3	89.7001
			3	89.7001
08/04/2025	11:46:36.135	2		89.7359
			2	89.7359
			2	89.7359
08/04/2025	11:46:32.418	2		89.7359
			2	89.7359
			2	89.7359
08/04/2025	11:46:31.002	1		89.7419
			1	89.7419
			1	89.7419
08/04/2025	11:46:24.447	6		89.7559
			6	89.7559
			6	89.7559

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

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 88.554 / Ask: 88.56
Volume: 402 913
+0.98%

Top 5 Turnover

Realtime Quotes
Last Update:
08/04/2025 @ 12:35:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice