Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2724

2655

88.9599

Date	Time	Volume	Order Volume	Price
11/04/2025	14:14:49.568	12		88.9599
			12	88.9599
			12	88.9599
11/04/2025	14:14:13.192	3		88.8261
			3	88.8261
			3	88.8261
11/04/2025	14:14:00.877	1		88.9019
			1	88.9019
			1	88.9019
11/04/2025	14:13:32.610	2		88.8479
			2	88.8479
			2	88.8479
11/04/2025	14:13:31.881	12		88.8479
			12	88.8479
			12	88.8479
11/04/2025	14:13:30.766	1		88.8319
			1	88.8319
			1	88.8319
11/04/2025	14:11:29.212	9		88.9259
			9	88.9259
			9	88.9259
11/04/2025	14:11:10.678	5		88.9419
			5	88.9419
			5	88.9419
11/04/2025	14:10:43.696	3		88.8601
			3	88.8601
			3	88.8601
11/04/2025	14:10:36.956	1		88.9719
			1	88.9719
			1	88.9719
11/04/2025	14:10:24.971	2		88.9579
			2	88.9579
			2	88.9579
11/04/2025	14:10:22.753	2		88.9683
			2	88.9683
			2	88.9683
11/04/2025	14:10:07.267	1		88.8821
			1	88.8821
			1	88.8821
11/04/2025	14:10:02.232	2		88.9655
			2	88.9655
			2	88.9655
11/04/2025	14:09:59.208	6		88.9739
			6	88.9739
			6	88.9739
11/04/2025	14:09:13.402	3		88.7741
			3	88.7741
			3	88.7741
11/04/2025	14:09:10.800	1		88.8879
			1	88.8879
			1	88.8879
11/04/2025	14:09:08.579	4		88.8879
			4	88.8879
			4	88.8879
11/04/2025	14:08:33.039	1		88.9063
			1	88.9063
			1	88.9063
11/04/2025	14:08:10.485	4		88.9359
			4	88.9359
			4	88.9359
11/04/2025	14:08:02.428	85		88.9739
			85	88.9739
			85	88.9739
11/04/2025	14:07:43.102	2		88.9539
			2	88.9539
			2	88.9539
11/04/2025	14:07:32.487	1		88.8281
			1	88.8281
			1	88.8281
11/04/2025	14:07:28.906	1		88.8281
			1	88.8281
			1	88.8281
11/04/2025	14:07:22.963	1		88.8955
			1	88.8955
			1	88.8955
11/04/2025	14:06:14.387	1		89.0319
			1	89.0319
			1	89.0319
11/04/2025	14:05:50.307	12		88.9081
			12	88.9081
			12	88.9081
11/04/2025	14:05:43.448	3		88.8861
			3	88.8861
			3	88.8861
11/04/2025	14:05:14.950	1		89.1079
			1	89.1079
			1	89.1079
11/04/2025	14:05:03.464	1		89.2539
			1	89.2539
			1	89.2539
11/04/2025	14:04:56.020	2		89.0339
			2	89.0339
			2	89.0339
11/04/2025	14:04:24.993	1		89.0339
			1	89.0339
			1	89.0339
11/04/2025	14:04:22.079	2		89.0279
			2	89.0279
			2	89.0279
11/04/2025	14:04:14.823	3		88.9201
			3	88.9201
			3	88.9201
11/04/2025	14:04:02.619	3		89.0559
			3	89.0559
			3	89.0559
11/04/2025	14:03:36.636	23		88.9959
			23	88.9959
			23	88.9959
11/04/2025	14:03:04.221	3		88.9739
			3	88.9739
			3	88.9739
11/04/2025	14:02:32.545	6		88.8401
			6	88.8401
			6	88.8401
11/04/2025	14:02:10.133	3		89.0479
			3	89.0479
			3	89.0479
11/04/2025	14:01:09.984	1		89.0499
			1	89.0499
			1	89.0499
11/04/2025	14:00:42.787	6		89.0219
			6	89.0219
			6	89.0219
11/04/2025	14:00:33.222	2		89.1299
			2	89.1299
			2	89.1299
11/04/2025	13:59:59.690	5		89.0021
			5	89.0021
			5	89.0021
11/04/2025	13:59:43.163	3		89.0141
			3	89.0141
			3	89.0141
11/04/2025	13:59:38.731	3		89.1439
			3	89.1439
			3	89.1439
11/04/2025	13:59:03.899	7		89.0839
			7	89.0839
			7	89.0839
11/04/2025	13:58:26.429	1		89.1039
			1	89.1039
			1	89.1039
11/04/2025	13:58:24.417	1		89.1039
			1	89.1039
			1	89.1039
11/04/2025	13:58:13.546	3		88.9801
			3	88.9801
			3	88.9801
11/04/2025	13:57:56.126	5		89.2099
			5	89.2099
			5	89.2099
11/04/2025	13:57:53.002	1		89.2319
			1	89.2319
			1	89.2319
11/04/2025	13:57:48.363	1		89.2479
			1	89.2479
			1	89.2479
11/04/2025	13:57:39.304	1		89.2219
			1	89.2219
			1	89.2219
11/04/2025	13:57:32.422	1		89.0919
			1	89.0919
			1	89.0919
11/04/2025	13:57:13.014	3		89.0021
			3	89.0021
			3	89.0021
11/04/2025	13:56:57.087	45		88.9899
			45	88.9899
			45	88.9899
11/04/2025	13:56:42.894	2		89.0479
			2	89.0479
			2	89.0479
11/04/2025	13:56:25.365	2		89.0099
			2	89.0099
			2	89.0099
11/04/2025	13:56:12.887	1		88.9039
			1	88.9039
			1	88.9039
11/04/2025	13:55:11.648	12		88.6819
			12	88.6819
			12	88.6819
11/04/2025	13:54:42.549	3		88.5901
			3	88.5901
			3	88.5901
11/04/2025	13:54:41.744	1		88.6499
			1	88.6499
			1	88.6499
11/04/2025	13:54:40.632	6		88.6519
			6	88.6519
			6	88.6519
11/04/2025	13:54:33.475	6		88.6759
			6	88.6759
			6	88.6759
11/04/2025	13:54:13.841	1		88.6659
			1	88.6659
			1	88.6659
11/04/2025	13:53:44.832	3		88.6079
			3	88.6079
			3	88.6079
11/04/2025	13:53:40.019	16		88.6159
			16	88.6159
			16	88.6159
11/04/2025	13:53:07.290	3		88.6259
			3	88.6259
			3	88.6259
11/04/2025	13:52:39.815	1		88.5759
			1	88.5759
			1	88.5759
11/04/2025	13:52:13.919	5		88.4681
			5	88.4681
			3	88.4681
			2	88.4681
11/04/2025	13:52:08.181	2		88.5459
			2	88.5459
			2	88.5459
11/04/2025	13:52:01.023	1		88.5519
			1	88.5519
			1	88.5519
11/04/2025	13:51:55.386	4		88.5299
			4	88.5299
			4	88.5299
11/04/2025	13:51:44.819	11		88.5559
			11	88.5559
			11	88.5559
11/04/2025	13:51:42.107	1		88.5839
			1	88.5839
			1	88.5839
11/04/2025	13:51:30.416	6		88.5539
			6	88.5539
			6	88.5539
11/04/2025	13:50:47.067	2		88.5839
			2	88.5839
			2	88.5839
11/04/2025	13:50:42.834	1		88.5659
			1	88.5659
			1	88.5659
11/04/2025	13:50:29.549	1		88.5141
			1	88.5141
			1	88.5141
11/04/2025	13:50:13.324	4		88.5321
			4	88.5321
			4	88.5321
11/04/2025	13:50:09.295	1		88.6219
			1	88.6219
			1	88.6219
11/04/2025	13:50:01.738	2		88.6339
			2	88.6339
			2	88.6339
11/04/2025	13:49:22.662	2		88.6999
			2	88.6999
			2	88.6999
11/04/2025	13:49:11.101	1		88.6141
			1	88.6141
			1	88.6141
11/04/2025	13:49:01.715	2		88.7999
			2	88.7999
			2	88.7999
11/04/2025	13:48:57.691	6		88.7819
			6	88.7819
			6	88.7819
11/04/2025	13:48:57.390	2		88.7819
			2	88.7819
			2	88.7819
11/04/2025	13:48:51.658	1		88.7899
			1	88.7899
			1	88.7899
11/04/2025	13:48:43.307	1		88.8139
			1	88.8139
			1	88.8139
11/04/2025	13:48:12.618	3		88.7261
			3	88.7261
			3	88.7261
11/04/2025	13:48:00.028	12		88.8179
			12	88.8179
			12	88.8179
11/04/2025	13:47:49.155	6		88.8199
			6	88.8199
			6	88.8199
11/04/2025	13:47:36.476	6		88.8419
			6	88.8419
			6	88.8419
11/04/2025	13:47:29.915	1		88.8727
			1	88.8727
			1	88.8727
11/04/2025	13:47:21.251	2		88.8259
			2	88.8259
			2	88.8259
11/04/2025	13:47:17.878	3		88.8339
			3	88.8339
			3	88.8339
11/04/2025	13:46:43.876	1		88.8779
			1	88.8779
			1	88.8779
11/04/2025	13:46:43.376	3		88.8081
			3	88.8081
			3	88.8081
11/04/2025	13:46:32.915	3		88.8599
			3	88.8599
			3	88.8599
11/04/2025	13:46:10.955	2		88.8939
			2	88.8939
			2	88.8939
11/04/2025	13:44:21.587	1		88.8399
			1	88.8399
			1	88.8399
11/04/2025	13:43:45.110	2		88.7919
			2	88.7919
			2	88.7919
11/04/2025	13:43:04.946	3		88.7459
			3	88.7459
			3	88.7459
11/04/2025	13:42:42.897	3		88.6841
			3	88.6841
			3	88.6841
11/04/2025	13:42:33.235	1		88.7719
			1	88.7719
			1	88.7719
11/04/2025	13:42:10.776	6		88.7799
			6	88.7799
			6	88.7799
11/04/2025	13:42:06.751	12		88.7959
			12	88.7959
			12	88.7959
11/04/2025	13:42:02.624	3		88.7879
			3	88.7879
			3	88.7879
11/04/2025	13:41:45.103	6		88.8299
			6	88.8299
			6	88.8299
11/04/2025	13:41:43.594	3		88.7821
			3	88.7821
			3	88.7821
11/04/2025	13:41:34.348	2		88.9159
			2	88.9159
			2	88.9159
11/04/2025	13:41:26.679	1		88.8879
			1	88.8879
			1	88.8879
11/04/2025	13:41:07.746	1		88.7319
			1	88.7319
			1	88.7319
11/04/2025	13:40:59.876	2		88.7459
			2	88.7459
			2	88.7459
11/04/2025	13:40:06.600	3		88.6579
			3	88.6579
			3	88.6579
11/04/2025	13:39:14.152	1		88.7499
			1	88.7499
			1	88.7499
11/04/2025	13:39:12.847	3		88.6161
			3	88.6161
			3	88.6161
11/04/2025	13:38:45.372	1		88.5879
			1	88.5879
			1	88.5879
11/04/2025	13:38:31.485	2		88.6139
			2	88.6139
			2	88.6139
11/04/2025	13:38:02.671	100		88.6901
			100	88.6901
			100	88.6901
11/04/2025	13:37:44.266	3		88.5491
			3	88.5491
			3	88.5491
11/04/2025	13:37:40.042	1		88.7759
			1	88.7759
			1	88.7759
11/04/2025	13:37:13.973	1		88.7599
			1	88.7599
			1	88.7599
11/04/2025	13:37:10.954	3		88.7719
			3	88.7719
			3	88.7719
11/04/2025	13:36:34.012	2		88.7999
			2	88.7999
			2	88.7999
11/04/2025	13:36:14.880	2		88.6901
			2	88.6901
			2	88.6901
11/04/2025	13:36:05.207	1		88.7639
			1	88.7639
			1	88.7639
11/04/2025	13:35:57.050	1		88.7459
			1	88.7459
			1	88.7459
11/04/2025	13:35:55.639	2		88.7519
			2	88.7519
			2	88.7519
11/04/2025	13:35:13.437	3		88.6481
			3	88.6481
			3	88.6481
11/04/2025	13:34:58.130	2		88.7518
			2	88.7518
			2	88.7518
11/04/2025	13:33:50.360	1		88.7119
			1	88.7119
			1	88.7119
11/04/2025	13:33:00.928	3		88.7742
			3	88.7742
			3	88.7742
11/04/2025	13:32:59.825	1		88.8262
			1	88.8262
			1	88.8262
11/04/2025	13:32:42.721	3		88.6761
			3	88.6761
			3	88.6761
11/04/2025	13:32:10.107	1		88.7599
			1	88.7599
			1	88.7599
11/04/2025	13:32:09.806	1		88.7599
			1	88.7599
			1	88.7599
11/04/2025	13:31:53.200	1		88.7979
			1	88.7979
			1	88.7979
11/04/2025	13:31:21.701	1		88.8159
			1	88.8159
			1	88.8159
11/04/2025	13:30:44.752	1		88.7479
			1	88.7479
			1	88.7479
11/04/2025	13:29:42.907	3		88.6381
			3	88.6381
			3	88.6381
11/04/2025	13:29:40.592	5		88.7199
			5	88.7199
			5	88.7199
11/04/2025	13:29:35.458	1		88.7199
			1	88.7199
			1	88.7199
11/04/2025	13:29:07.468	1		88.7839
			1	88.7839
			1	88.7839
11/04/2025	13:28:30.503	46		88.7039
			46	88.7039
			46	88.7039
11/04/2025	13:27:32.683	76		88.6121
			76	88.6121
			76	88.6121
11/04/2025	13:27:00.241	1		88.9219
			1	88.9219
			1	88.9219
11/04/2025	13:26:36.238	11		88.7019
			11	88.7019
			11	88.7019
11/04/2025	13:26:12.974	3		88.5621
			3	88.5621
			3	88.5621
11/04/2025	13:26:00.666	57		88.6499
			57	88.6499
			57	88.6499
11/04/2025	13:25:21.369	1		88.7099
			1	88.7099
			1	88.7099
11/04/2025	13:24:56.589	3		88.7759
			3	88.7759
			3	88.7759
11/04/2025	13:24:45.307	3		88.7919
			3	88.7919
			3	88.7919
11/04/2025	13:24:24.703	36		88.7039
			36	88.7039
			36	88.7039
11/04/2025	13:23:50.198	1		88.6859
			1	88.6859
			1	88.6859
11/04/2025	13:23:31.265	3		88.7359
			3	88.7359
			3	88.7359
11/04/2025	13:23:20.787	2		88.7239
			2	88.7239
			2	88.7239
11/04/2025	13:22:47.875	4		88.6739
			4	88.6739
			4	88.6739
11/04/2025	13:22:43.416	3		88.6221
			3	88.6221
			3	88.6221
11/04/2025	13:22:18.632	1		88.7419
			1	88.7419
			1	88.7419
11/04/2025	13:21:32.468	1		88.8939
			1	88.8939
			1	88.8939
11/04/2025	13:21:21.929	1		88.8059
			1	88.8059
			1	88.8059
11/04/2025	13:21:01.092	1		88.8639
			1	88.8639
			1	88.8639
11/04/2025	13:20:54.040	2		88.8639
			2	88.8639
			2	88.8639
11/04/2025	13:20:26.039	13		88.8699
			13	88.8699
			13	88.8699
11/04/2025	13:19:49.268	17		88.8359
			17	88.8359
			17	88.8359
11/04/2025	13:19:44.229	3		88.7121
			3	88.7121
			3	88.7121
11/04/2025	13:19:31.035	1		88.9319
			1	88.9319
			1	88.9319
11/04/2025	13:17:56.636	2		89.0339
			2	89.0339
			2	89.0339
11/04/2025	13:17:54.020	1		89.0279
			1	89.0279
			1	89.0279
11/04/2025	13:17:51.399	1		88.9561
			1	88.9561
			1	88.9561
11/04/2025	13:17:45.054	1		88.9201
			1	88.9201
			1	88.9201
11/04/2025	13:16:35.132	1		89.0079
			1	89.0079
			1	89.0079
11/04/2025	13:16:32.379	1		89.0079
			1	89.0079
			1	89.0079
11/04/2025	13:16:28.318	1		89.00
			1	89.00
			1	89.00
11/04/2025	13:16:00.959	6		89.0119
			6	89.0119
			6	89.0119
11/04/2025	13:15:24.781	1		89.1299
			1	89.1299
			1	89.1299
11/04/2025	13:15:18.743	8		89.1139
			8	89.1139
			8	89.1139
11/04/2025	13:15:13.904	3		89.0521
			3	89.0521
			3	89.0521
11/04/2025	13:14:52.655	1		89.1399
			1	89.1399
			1	89.1399
11/04/2025	13:13:58.223	1		89.1599
			1	89.1599
			1	89.1599
11/04/2025	13:13:42.811	1		89.1339
			1	89.1339
			1	89.1339
11/04/2025	13:13:00.719	1		89.1759
			1	89.1759
			1	89.1759
11/04/2025	13:12:19.962	13		89.15
			13	89.15
			13	89.15
11/04/2025	13:12:12.765	3		89.0524
			1	89.0524
			2	89.0524
			3	89.0524
11/04/2025	13:11:51.524	1		89.2385
			1	89.2385
			1	89.2385
11/04/2025	13:10:59.748	1		89.3419
			1	89.3419
			1	89.3419
11/04/2025	13:10:01.067	1		89.1556
			1	89.1556
			1	89.1556
11/04/2025	13:09:54.216	1		89.2579
			1	89.2579
			1	89.2579
11/04/2025	13:09:10.126	2		89.1779
			2	89.1779
			2	89.1779
11/04/2025	13:08:42.836	3		89.1601
			3	89.1601
			3	89.1601
11/04/2025	13:08:33.667	1		89.2239
			1	89.2239
			1	89.2239
11/04/2025	13:08:33.471	3		89.2239
			3	89.2239
			3	89.2239
11/04/2025	13:08:32.270	6		89.2239
			6	89.2239
			6	89.2239
11/04/2025	13:08:13.432	3		89.1401
			3	89.1401
			3	89.1401
11/04/2025	13:08:11.715	2		89.2319
			2	89.2319
			2	89.2319
11/04/2025	13:07:48.059	1		89.2699
			1	89.2699
			1	89.2699
11/04/2025	13:07:45.536	1		89.2539
			1	89.2539
			1	89.2539
11/04/2025	13:07:24.484	1		89.2599
			1	89.2599
			1	89.2599
11/04/2025	13:06:45.597	1		89.1479
			1	89.1479
			1	89.1479
11/04/2025	13:06:23.925	1		89.1019
			1	89.1019
			1	89.1019
11/04/2025	13:05:54.724	22		89.1519
			22	89.1519
			22	89.1519
11/04/2025	13:05:43.241	4		89.0841
			4	89.0841
			4	89.0841
11/04/2025	13:05:40.716	2		89.1879
			2	89.1879
			2	89.1879
11/04/2025	13:05:34.164	3		89.2359
			3	89.2359
			3	89.2359
11/04/2025	13:05:30.135	3		89.2442
			3	89.2442
			3	89.2442
11/04/2025	13:04:10.810	2		89.2419
			2	89.2419
			2	89.2419
11/04/2025	13:03:42.896	91		89.1601
			91	89.1601
			91	89.1601
11/04/2025	13:03:38.456	2		89.2339
			2	89.2339
			2	89.2339
11/04/2025	13:03:18.915	1		89.2539
			1	89.2539
			1	89.2539
11/04/2025	13:03:13.070	3		89.1721
			3	89.1721
			3	89.1721
11/04/2025	13:02:57.950	2		89.2219
			2	89.2219
			2	89.2219
11/04/2025	13:02:48.059	1		89.1759
			1	89.1759
			1	89.1759
11/04/2025	13:02:05.925	1		89.3679
			1	89.3679
			1	89.3679
11/04/2025	13:01:51.422	2		89.3799
			2	89.3799
			2	89.3799
11/04/2025	13:01:32.592	1		89.3879
			1	89.3879
			1	89.3879
11/04/2025	12:59:53.768	12		89.2859
			12	89.2859
			12	89.2859
11/04/2025	12:59:43.802	4		89.1821
			4	89.1821
			4	89.1821
11/04/2025	12:59:33.224	6		89.2939
			6	89.2939
			6	89.2939
11/04/2025	12:59:26.083	1		89.3259
			1	89.3259
			1	89.3259
11/04/2025	12:59:22.260	12		89.2281
			12	89.2281
			12	89.2281
11/04/2025	12:59:18.232	6		89.3699
			6	89.3699
			6	89.3699
11/04/2025	12:59:02.600	6		89.4279
			6	89.4279
			6	89.4279
11/04/2025	12:58:22.117	1		89.3819
			1	89.3819
			1	89.3819
11/04/2025	12:58:17.291	2		89.3899
			2	89.3899
			2	89.3899
11/04/2025	12:58:13.528	20		89.4119
			20	89.4119
			20	89.4119
11/04/2025	12:58:02.870	1		89.3959
			1	89.3959
			1	89.3959
11/04/2025	12:57:59.957	1		89.4119
			1	89.4119
			1	89.4119
11/04/2025	12:57:52.802	2		89.4119
			2	89.4119
			2	89.4119
11/04/2025	12:57:42.923	3		89.3421
			3	89.3421
			3	89.3421
11/04/2025	12:57:18.432	17		89.4519
			17	89.4519
			17	89.4519
11/04/2025	12:57:13.603	3		89.4519
			3	89.4519
			3	89.4519
11/04/2025	12:56:54.883	4		89.4379
			4	89.4379
			4	89.4379
11/04/2025	12:56:34.430	1		89.4499
			1	89.4499
			1	89.4499
11/04/2025	12:56:27.073	1		89.4181
			1	89.4181
			1	89.4181
11/04/2025	12:56:22.453	1		89.5019
			1	89.5019
			1	89.5019
11/04/2025	12:56:15.699	1		89.4021
			1	89.4021
			1	89.4021
11/04/2025	12:56:03.662	2		89.5039
			2	89.5039
			2	89.5039
11/04/2025	12:56:03.603	4		89.5039
			4	89.5039
			4	89.5039
11/04/2025	12:55:48.302	1		89.3981
			1	89.3981
			1	89.3981
11/04/2025	12:55:36.508	2		89.4141
			2	89.4141
			2	89.4141
11/04/2025	12:54:43.521	3		89.3681
			3	89.3681
			3	89.3681
11/04/2025	12:54:33.347	1		89.4459
			1	89.4459
			1	89.4459
11/04/2025	12:53:50.342	3		89.4319
			3	89.4319
			3	89.4319
11/04/2025	12:53:41.027	1		89.3699
			1	89.3699
			1	89.3699
11/04/2025	12:53:40.958	1		89.3699
			1	89.3699
			1	89.3699
11/04/2025	12:53:05.202	3		89.3399
			3	89.3399
			3	89.3399
11/04/2025	12:53:03.491	2		89.3159
			2	89.3159
			2	89.3159
11/04/2025	12:52:53.620	1		89.2421
			1	89.2421
			1	89.2421
11/04/2025	12:52:49.287	11		89.3059
			11	89.3059
			11	89.3059
11/04/2025	12:52:45.769	2		89.3119
			2	89.3119
			2	89.3119
11/04/2025	12:52:44.460	1		89.3119
			1	89.3119
			1	89.3119
11/04/2025	12:52:17.561	2		89.1461
			2	89.1461
			2	89.1461
11/04/2025	12:50:44.050	3		89.0121
			3	89.0121
			3	89.0121
11/04/2025	12:50:37.886	2		89.1459
			2	89.1459
			2	89.1459
11/04/2025	12:50:37.398	4		89.1459
			4	89.1459
			4	89.1459
11/04/2025	12:50:30.745	1		89.1559
			1	89.1559
			1	89.1559
11/04/2025	12:50:19.333	16		89.20
			16	89.20
			16	89.20
11/04/2025	12:50:12.904	3		89.1361
			3	89.1361
			3	89.1361
11/04/2025	12:49:40.174	1		89.3019
			1	89.3019
			1	89.3019
11/04/2025	12:49:35.739	2		89.3099
			2	89.3099
			2	89.3099
11/04/2025	12:47:07.610	2		89.2679
			2	89.2679
			2	89.2679
11/04/2025	12:47:00.769	1		89.2499
			1	89.2499
			1	89.2499
11/04/2025	12:46:58.253	2		89.2499
			2	89.2499
			2	89.2499
11/04/2025	12:46:43.858	4		89.2441
			4	89.2441
			4	89.2441
11/04/2025	12:46:17.759	13		89.3559
			13	89.3559
			13	89.3559
11/04/2025	12:46:13.731	2		89.2479
			2	89.2479
			2	89.2479
11/04/2025	12:45:59.937	9		89.2379
			9	89.2379
			9	89.2379
11/04/2025	12:45:33.534	3		89.2019
			3	89.2019
			3	89.2019
11/04/2025	12:45:31.024	1		89.1999
			1	89.1999
			1	89.1999
11/04/2025	12:45:12.874	3		89.2581
			3	89.2581
			3	89.2581
11/04/2025	12:45:07.323	1		89.3519
			1	89.3519
			1	89.3519
11/04/2025	12:44:56.644	2		89.3479
			2	89.3479
			2	89.3479
11/04/2025	12:44:42.245	1		89.3679
			1	89.3679
			1	89.3679
11/04/2025	12:44:30.460	23		89.3719
			23	89.3719
			23	89.3719
11/04/2025	12:44:13.873	3		89.3241
			3	89.3241
			3	89.3241
11/04/2025	12:44:02.585	3		89.4239
			3	89.4239
			3	89.4239
11/04/2025	12:43:44.958	2		89.3679
			2	89.3679
			2	89.3679
11/04/2025	12:43:19.779	2		89.5028
			2	89.5028
			2	89.5028
11/04/2025	12:43:10.920	1		89.3839
			1	89.3839
			1	89.3839
11/04/2025	12:41:42.977	3		89.3081
			3	89.3081
			3	89.3081
11/04/2025	12:41:36.927	1		89.4079
			1	89.4079
			1	89.4079
11/04/2025	12:41:36.019	34		89.4619
			34	89.4619
			34	89.4619
11/04/2025	12:41:24.138	1		89.3679
			1	89.3679
			1	89.3679
11/04/2025	12:41:21.128	1		89.3519
			1	89.3519
			1	89.3519
11/04/2025	12:41:10.040	1		89.4089
			1	89.4089
			1	89.4089
11/04/2025	12:40:43.840	1		89.3659
			1	89.3659
			1	89.3659
11/04/2025	12:40:43.030	3		89.3061
			3	89.3061
			3	89.3061
11/04/2025	12:40:40.117	1		89.4119
			1	89.4119
			1	89.4119
11/04/2025	12:40:39.506	3		89.2921
			3	89.2921
			3	89.2921
11/04/2025	12:40:25.809	6		89.3839
			6	89.3839
			6	89.3839
11/04/2025	12:40:12.715	3		89.4119
			3	89.4119
			3	89.4119
11/04/2025	12:39:00.517	4		89.3239
			4	89.3239
			4	89.3239
11/04/2025	12:38:45.816	2		89.3459
			2	89.3459
			2	89.3459
11/04/2025	12:38:13.264	3		89.2761
			3	89.2761
			3	89.2761
11/04/2025	12:37:49.790	5		89.3719
			5	89.3719
			5	89.3719
11/04/2025	12:37:43.126	1		89.3579
			1	89.3579
			1	89.3579
11/04/2025	12:37:42.822	1		89.3439
			1	89.3439
			1	89.3439
11/04/2025	12:36:12.573	1		89.4079
			1	89.4079
			1	89.4079
11/04/2025	12:36:05.716	1		89.3939
			1	89.3939
			1	89.3939
11/04/2025	12:35:45.765	55		89.4499
			55	89.4499
			55	89.4499
11/04/2025	12:35:43.467	3		89.3921
			3	89.3921
			3	89.3921
11/04/2025	12:35:31.781	56		89.4019
			56	89.4019
			56	89.4019
11/04/2025	12:35:22.000	12		89.3899
			12	89.3899
			12	89.3899
11/04/2025	12:34:38.597	1		89.3379
			1	89.3379
			1	89.3379
11/04/2025	12:34:08.086	1		89.3159
			1	89.3159
			1	89.3159
11/04/2025	12:33:42.709	3		89.2261
			3	89.2261
			3	89.2261
11/04/2025	12:33:32.859	2		89.2979
			2	89.2979
			2	89.2979
11/04/2025	12:33:30.132	4		89.2979
			4	89.2979
			4	89.2979
11/04/2025	12:32:52.770	1		89.2459
			1	89.2459
			1	89.2459
11/04/2025	12:32:33.120	2		89.2219
			2	89.2219
			2	89.2219
11/04/2025	12:32:27.075	1		89.2399
			1	89.2399
			1	89.2399
11/04/2025	12:32:09.642	1		89.1559
			1	89.1559
			1	89.1559
11/04/2025	12:31:42.559	3		89.1799
			3	89.1799
			3	89.1799
11/04/2025	12:30:59.743	12		89.2219
			12	89.2219
			12	89.2219
11/04/2025	12:30:43.747	3		89.1481
			3	89.1481
			3	89.1481
11/04/2025	12:30:38.809	1		89.2299
			1	89.2299
			1	89.2299
11/04/2025	12:30:38.499	1		89.2299
			1	89.2299
			1	89.2299
11/04/2025	12:30:34.475	1		89.2219
			1	89.2219
			1	89.2219
11/04/2025	12:30:30.439	2		89.2219
			2	89.2219
			2	89.2219
11/04/2025	12:30:25.609	1		89.2299
			1	89.2299
			1	89.2299
11/04/2025	12:30:14.133	45		89.2259
			45	89.2259
			45	89.2259
11/04/2025	12:30:09.396	3		89.2339
			3	89.2339
			3	89.2339
11/04/2025	12:29:52.822	200		89.3419
			200	89.3419
			200	89.3419
11/04/2025	12:29:50.453	7		89.3419
			7	89.3419
			7	89.3419
11/04/2025	12:29:42.894	4		89.2481
			4	89.2481
			4	89.2481
11/04/2025	12:29:19.622	3		89.4339
			3	89.4339
			3	89.4339
11/04/2025	12:29:19.320	3		89.4219
			3	89.4219
			3	89.4219
11/04/2025	12:29:15.902	1		89.4159
			1	89.4159
			1	89.4159
11/04/2025	12:29:09.652	2		89.3359
			2	89.3359
			2	89.3359
11/04/2025	12:29:05.114	1		89.3199
			1	89.3199
			1	89.3199
11/04/2025	12:28:51.218	1		89.3279
			1	89.3279
			1	89.3279
11/04/2025	12:28:42.745	3		89.2321
			3	89.2321
			3	89.2321

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: 88.188 / Ask: 88.22
Volume: 226 348
-0.76%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 14:14:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice