Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

561

477

47.3151

Date	Time	Volume	Order Volume	Price
04/04/2025	13:03:32.777	190		47.3151
			190	47.3151
			190	47.3151
04/04/2025	13:03:31.099	130		47.3071
			130	47.3071
			130	47.3071
04/04/2025	13:03:19.485	40		47.3271
			40	47.3271
			40	47.3271
04/04/2025	13:03:11.511	2 019		47.2771
			2 019	47.2771
			2 019	47.2771
04/04/2025	13:02:49.247	2 239		47.3161
			2 239	47.3161
			2 239	47.3161
04/04/2025	13:02:37.894	108		47.3281
			108	47.3281
			108	47.3281
04/04/2025	13:02:12.017	3		47.2971
			3	47.2971
			3	47.2971
04/04/2025	13:01:59.937	6		47.3389
			6	47.3389
			6	47.3389
04/04/2025	13:01:12.939	209		47.3961
			209	47.3961
			209	47.3961
04/04/2025	13:01:08.326	9		47.4031
			9	47.4031
			9	47.4031
04/04/2025	13:00:12.652	22		47.3709
			22	47.3709
			22	47.3709
04/04/2025	13:00:05.147	100		47.29
			100	47.29
			100	47.29
04/04/2025	12:59:23.302	290		47.2221
			290	47.2221
			290	47.2221
04/04/2025	12:59:00.680	2 310		47.21
			2 310	47.21
			2 310	47.21
04/04/2025	12:57:59.063	120		47.2121
			120	47.2121
			120	47.2121
04/04/2025	12:57:22.431	2		47.3119
			2	47.3119
			2	47.3119
04/04/2025	12:57:11.772	3		47.2969
			3	47.2969
			3	47.2969
04/04/2025	12:57:02.013	2		47.1911
			2	47.1911
			2	47.1911
04/04/2025	12:54:50.288	22		47.2559
			22	47.2559
			22	47.2559
04/04/2025	12:54:45.713	800		47.1741
			800	47.1741
			800	47.1741
04/04/2025	12:53:13.483	2 700		47.2151
			2 700	47.2151
			2 700	47.2151
04/04/2025	12:52:51.819	2		47.2609
			2	47.2609
			2	47.2609
04/04/2025	12:52:17.230	22		47.2039
			22	47.2039
			22	47.2039
04/04/2025	12:52:12.062	1		47.2189
			1	47.2189
			1	47.2189
04/04/2025	12:51:53.235	3		47.1873
			3	47.1873
			3	47.1873
04/04/2025	12:51:47.398	3		47.2222
			3	47.2222
			3	47.2222
04/04/2025	12:51:32.354	2		47.3039
			2	47.3039
			2	47.3039
04/04/2025	12:50:56.236	7 000		47.3391
			7 000	47.3391
			7 000	47.3391
04/04/2025	12:50:41.907	3		47.3141
			3	47.3141
			3	47.3141
04/04/2025	12:50:40.159	31		47.3111
			31	47.3111
			31	47.3111
04/04/2025	12:50:14.714	6		47.4289
			6	47.4289
			6	47.4289
04/04/2025	12:49:37.888	1		47.4459
			1	47.4459
			1	47.4459
04/04/2025	12:49:37.080	35		47.4459
			35	47.4459
			35	47.4459
04/04/2025	12:49:14.353	200		47.3741
			200	47.3741
			200	47.3741
04/04/2025	12:48:19.293	90		47.3471
			90	47.3471
			90	47.3471
04/04/2025	12:47:29.633	2		47.3569
			2	47.3569
			2	47.3569
04/04/2025	12:47:14.717	236		47.3271
			236	47.3271
			236	47.3271
04/04/2025	12:46:39.916	1		47.4219
			1	47.4219
			1	47.4219
04/04/2025	12:46:26.848	211		47.4319
			211	47.4319
			211	47.4319
04/04/2025	12:46:01.187	11		47.4019
			11	47.4019
			11	47.4019
04/04/2025	12:45:34.529	1 000		47.3571
			1 000	47.3571
			1 000	47.3571
04/04/2025	12:45:34.439	100		47.4039
			100	47.4039
			100	47.4039
04/04/2025	12:45:12.077	3		47.3781
			3	47.3781
			3	47.3781
04/04/2025	12:45:04.624	43		47.4349
			43	47.4349
			43	47.4349
04/04/2025	12:44:52.150	4		47.4499
			4	47.4499
			4	47.4499
04/04/2025	12:44:07.495	10		47.40
			10	47.40
			10	47.40
04/04/2025	12:43:58.671	1 037		47.4111
			1 037	47.4111
			1 037	47.4111
04/04/2025	12:43:19.729	5		47.4849
			5	47.4849
			5	47.4849
04/04/2025	12:42:26.094	1		47.5269
			1	47.5269
			1	47.5269
04/04/2025	12:41:53.186	4		47.5369
			4	47.5369
			4	47.5369
04/04/2025	12:41:16.925	6		47.52
			6	47.52
			6	47.52
04/04/2025	12:39:12.176	3		47.5371
			3	47.5371
			3	47.5371
04/04/2025	12:39:07.353	2 855		47.5571
			2 855	47.5571
			2 855	47.5571
04/04/2025	12:39:06.055	11 000		47.5671
			11 000	47.5671
			11 000	47.5671
04/04/2025	12:38:54.764	1		47.6197
			1	47.6197
			1	47.6197
04/04/2025	12:38:35.746	2		47.5969
			2	47.5969
			2	47.5969
04/04/2025	12:38:06.562	21		47.5679
			21	47.5679
			21	47.5679
04/04/2025	12:36:55.134	2		47.5769
			2	47.5769
			2	47.5769
04/04/2025	12:36:37.818	1		47.5549
			1	47.5549
			1	47.5549
04/04/2025	12:35:18.059	300		47.4981
			300	47.4981
			300	47.4981
04/04/2025	12:35:01.163	191		47.4721
			191	47.4721
			191	47.4721
04/04/2025	12:34:56.192	87		47.4651
			87	47.4651
			87	47.4651
04/04/2025	12:34:45.366	3		47.5119
			3	47.5119
			3	47.5119
04/04/2025	12:34:42.952	9		47.4551
			9	47.4551
			9	47.4551
04/04/2025	12:33:59.132	106		47.5001
			106	47.5001
			106	47.5001
04/04/2025	12:33:36.523	1		47.6029
			1	47.6029
			1	47.6029
04/04/2025	12:31:43.893	650		47.60
			650	47.60
			650	47.60
04/04/2025	12:31:28.104	1		47.6099
			1	47.6099
			1	47.6099
04/04/2025	12:31:13.330	100		47.5671
			100	47.5671
			100	47.5671
04/04/2025	12:31:12.211	1		47.6199
			1	47.6199
			1	47.6199
04/04/2025	12:31:08.488	2		47.5271
			2	47.5271
			2	47.5271
04/04/2025	12:31:08.050	63		47.60
			63	47.60
			63	47.60
04/04/2025	12:31:04.763	124		47.5471
			124	47.5471
			124	47.5471
04/04/2025	12:29:12.025	3		47.4771
			3	47.4771
			3	47.4771
04/04/2025	12:29:07.945	144		47.2403
			115	47.2403
			144	47.2403
			29	47.2403
04/04/2025	12:29:07.881	10		47.2403
			10	47.2403
			10	47.2403
04/04/2025	12:29:07.783	49		47.50
			17	47.50
			49	47.50
			12	47.50
			20	47.50
04/04/2025	12:28:45.936	43		47.5829
			43	47.5829
			43	47.5829
04/04/2025	12:28:20.893	1		47.5539
			1	47.5539
			1	47.5539
04/04/2025	12:27:36.381	90		47.6051
			90	47.6051
			90	47.6051
04/04/2025	12:27:34.849	225		47.5861
			225	47.5861
			225	47.5861
04/04/2025	12:27:16.090	1		47.6309
			1	47.6309
			1	47.6309
04/04/2025	12:26:21.033	135		47.5011
			135	47.5011
			135	47.5011
04/04/2025	12:25:34.181	1 550		47.6571
			1 550	47.6571
			1 550	47.6571
04/04/2025	12:25:32.907	310		47.6481
			310	47.6481
			310	47.6481
04/04/2025	12:25:17.921	1		47.7489
			1	47.7489
			1	47.7489
04/04/2025	12:24:45.345	83		47.7359
			83	47.7359
			83	47.7359
04/04/2025	12:24:42.673	120		47.6801
			120	47.6801
			120	47.6801
04/04/2025	12:24:42.358	40		47.6801
			40	47.6801
			40	47.6801
04/04/2025	12:24:42.158	1		47.7289
			1	47.7289
			1	47.7289
04/04/2025	12:24:34.804	2		47.6421
			2	47.6421
			2	47.6421
04/04/2025	12:23:51.386	25		47.5601
			25	47.5601
			25	47.5601
04/04/2025	12:23:12.052	3		47.6091
			3	47.6091
			3	47.6091
04/04/2025	12:22:59.774	1		47.7019
			1	47.7019
			1	47.7019
04/04/2025	12:22:58.868	1		47.7059
			1	47.7059
			1	47.7059
04/04/2025	12:22:31.763	50		47.6587
			20	47.6587
			50	47.6587
			21	47.6587
			9	47.6587
04/04/2025	12:22:22.079	90		47.75
			90	47.75
			90	47.75
04/04/2025	12:21:36.046	80		47.8461
			80	47.8461
			80	47.8461
04/04/2025	12:21:08.201	5		47.89
			5	47.89
			5	47.89
04/04/2025	12:20:52.534	20		47.90
			20	47.90
			20	47.90
04/04/2025	12:20:28.875	250		47.95
			250	47.95
			250	47.95
04/04/2025	12:19:57.703	180		47.9861
			180	47.9861
			180	47.9861
04/04/2025	12:19:53.084	1 020		47.9811
			1 020	47.9811
			1 020	47.9811
04/04/2025	12:19:08.030	451		47.9721
			3	47.9721
			100	47.9721
			55	47.9721
			3	47.9721
			120	47.9721
			451	47.9721
			150	47.9721
			20	47.9721
04/04/2025	12:19:07.862	865		48.00
			865	48.00
			10	48.00
			12	48.00
			320	48.00
			32	48.00
			10	48.00
			6	48.00
			400	48.00
			43	48.00
			6	48.00
			4	48.00
			12	48.00
			10	48.00
04/04/2025	12:18:59.477	21		48.0449
			21	48.0449
			21	48.0449
04/04/2025	12:18:12.577	3		48.0869
			3	48.0869
			3	48.0869
04/04/2025	12:17:59.791	15		48.0909
			15	48.0909
			15	48.0909
04/04/2025	12:17:26.471	520		48.0891
			520	48.0891
			520	48.0891
04/04/2025	12:15:57.910	45		48.18
			45	48.18
			45	48.18
04/04/2025	12:15:49.823	1		48.1959
			1	48.1959
			1	48.1959
04/04/2025	12:14:23.987	16		48.2829
			16	48.2829
			16	48.2829
04/04/2025	12:12:01.370	3		48.2889
			3	48.2889
			3	48.2889
04/04/2025	12:11:47.203	14		48.2439
			14	48.2439
			14	48.2439
04/04/2025	12:11:11.324	1		48.19
			1	48.19
			1	48.19
04/04/2025	12:10:20.190	6 190		48.2291
			6 190	48.2291
			6 190	48.2291
04/04/2025	12:09:50.991	258		48.29
			258	48.29
			258	48.29
04/04/2025	12:09:29.421	20		48.3441
			20	48.3441
			20	48.3441
04/04/2025	12:08:50.071	32		48.40
			32	48.40
			32	48.40
04/04/2025	12:08:32.540	114		48.4061
			114	48.4061
			114	48.4061
04/04/2025	12:07:59.739	45		48.4499
			45	48.4499
			45	48.4499
04/04/2025	12:06:12.822	1		48.5409
			1	48.5409
			1	48.5409
04/04/2025	12:05:27.530	18		48.6088
			18	48.6088
			18	48.6088
04/04/2025	12:01:51.271	184		48.5351
			184	48.5351
			184	48.5351
04/04/2025	12:00:41.466	1 755		48.4971
			1 755	48.4971
			1 755	48.4971
04/04/2025	12:00:40.169	21		48.4951
			21	48.4951
			21	48.4951
04/04/2025	12:00:35.000	3		48.4961
			3	48.4961
			3	48.4961
04/04/2025	11:58:11.546	10		48.4441
			10	48.4441
			10	48.4441
04/04/2025	11:56:02.900	2		48.4729
			2	48.4729
			2	48.4729
04/04/2025	11:55:11.960	3		48.4731
			3	48.4731
			3	48.4731
04/04/2025	11:54:51.230	2		48.4789
			2	48.4789
			2	48.4789
04/04/2025	11:54:25.629	60		48.4829
			60	48.4829
			60	48.4829
04/04/2025	11:53:09.695	21		48.4709
			21	48.4709
			21	48.4709
04/04/2025	11:53:06.074	1		48.4719
			1	48.4719
			1	48.4719
04/04/2025	11:51:58.468	20		48.5079
			20	48.5079
			20	48.5079
04/04/2025	11:51:03.978	8		48.4999
			8	48.4999
			8	48.4999
04/04/2025	11:50:26.734	11		48.5299
			11	48.5299
			11	48.5299
04/04/2025	11:49:47.754	1		48.5221
			1	48.5221
			1	48.5221
04/04/2025	11:49:19.927	110		48.5401
			110	48.5401
			110	48.5401
04/04/2025	11:48:12.246	1		48.5559
			1	48.5559
			1	48.5559
04/04/2025	11:46:48.606	18		48.5511
			18	48.5511
			18	48.5511
04/04/2025	11:45:19.897	10		48.5321
			10	48.5321
			10	48.5321
04/04/2025	11:42:22.460	100		48.5609
			100	48.5609
			100	48.5609
04/04/2025	11:41:35.190	4		48.5399
			4	48.5399
			4	48.5399
04/04/2025	11:41:23.209	50		48.5409
			50	48.5409
			50	48.5409
04/04/2025	11:41:21.994	182		48.5261
			182	48.5261
			182	48.5261
04/04/2025	11:37:43.205	200		48.5171
			200	48.5171
			200	48.5171
04/04/2025	11:35:13.645	7		48.5319
			7	48.5319
			7	48.5319
04/04/2025	11:33:04.750	2		48.4561
			2	48.4561
			2	48.4561
04/04/2025	11:32:41.780	3		48.4471
			3	48.4471
			3	48.4471
04/04/2025	11:32:35.943	3		48.4499
			3	48.4499
			3	48.4499
04/04/2025	11:32:33.893	350		48.4691
			350	48.4691
			350	48.4691
04/04/2025	11:31:36.463	3		48.4559
			3	48.4559
			3	48.4559
04/04/2025	11:30:51.400	8		48.4909
			8	48.4909
			8	48.4909
04/04/2025	11:30:16.260	3		48.4739
			3	48.4739
			3	48.4739
04/04/2025	11:30:07.604	104		48.4621
			104	48.4621
			104	48.4621
04/04/2025	11:27:53.108	6		48.4809
			6	48.4809
			6	48.4809
04/04/2025	11:27:34.539	22		48.4939
			22	48.4939
			22	48.4939
04/04/2025	11:26:33.890	69		48.4899
			69	48.4899
			69	48.4899
04/04/2025	11:26:18.778	2		48.4911
			2	48.4911
			2	48.4911
04/04/2025	11:24:33.813	71		48.5151
			71	48.5151
			71	48.5151
04/04/2025	11:23:24.245	5 000		48.5201
			5 000	48.5201
			5 000	48.5201
04/04/2025	11:19:32.988	80		48.5431
			80	48.5431
			80	48.5431
04/04/2025	11:18:42.513	6		48.5429
			6	48.5429
			6	48.5429
04/04/2025	11:13:42.109	1		48.5599
			1	48.5599
			1	48.5599
04/04/2025	11:13:29.225	327		48.5251
			327	48.5251
			327	48.5251
04/04/2025	11:11:39.909	618		48.5021
			618	48.5021
			618	48.5021
04/04/2025	11:10:46.007	40		48.5339
			40	48.5339
			40	48.5339
04/04/2025	11:10:42.259	3		48.5261
			3	48.5261
			3	48.5261
04/04/2025	11:10:33.302	3		48.5429
			3	48.5429
			3	48.5429
04/04/2025	11:10:26.148	10		48.5549
			10	48.5549
			10	48.5549
04/04/2025	11:09:24.656	1		48.5261
			1	48.5261
			1	48.5261
04/04/2025	11:08:35.326	11		48.5319
			11	48.5319
			11	48.5319
04/04/2025	11:03:14.059	13		48.4741
			13	48.4741
			13	48.4741
04/04/2025	11:02:42.040	2		48.4351
			2	48.4351
			2	48.4351
04/04/2025	11:01:36.164	105		48.4799
			105	48.4799
			105	48.4799
04/04/2025	10:58:53.445	2		48.4499
			2	48.4499
			2	48.4499
04/04/2025	10:57:49.914	2		48.4709
			2	48.4709
			2	48.4709
04/04/2025	10:55:49.615	1		48.4761
			1	48.4761
			1	48.4761
04/04/2025	10:55:18.907	9		48.5099
			9	48.5099
			9	48.5099
04/04/2025	10:54:47.721	2		48.5529
			2	48.5529
			2	48.5529
04/04/2025	10:54:45.728	1		48.5411
			1	48.5411
			1	48.5411
04/04/2025	10:54:41.978	3		48.5351
			3	48.5351
			3	48.5351
04/04/2025	10:54:38.556	3		48.5469
			3	48.5469
			3	48.5469
04/04/2025	10:54:10.102	2		48.5369
			2	48.5369
			2	48.5369
04/04/2025	10:52:41.503	60		48.5031
			60	48.5031
			60	48.5031
04/04/2025	10:51:13.957	678		48.4801
			678	48.4801
			678	48.4801
04/04/2025	10:49:41.484	56		48.4791
			56	48.4791
			56	48.4791
04/04/2025	10:49:20.383	1		48.4969
			1	48.4969
			1	48.4969
04/04/2025	10:47:03.313	1		48.4409
			1	48.4409
			1	48.4409
04/04/2025	10:46:50.064	6		48.4281
			6	48.4281
			6	48.4281
04/04/2025	10:46:24.401	52		48.4919
			52	48.4919
			52	48.4919
04/04/2025	10:45:44.883	3		48.4959
			3	48.4959
			3	48.4959
04/04/2025	10:44:49.253	50		48.4689
			50	48.4689
			50	48.4689
04/04/2025	10:44:23.527	5		48.4679
			5	48.4679
			5	48.4679
04/04/2025	10:41:43.138	4 130		48.5171
			4 130	48.5171
			4 130	48.5171
04/04/2025	10:41:24.299	5		48.5259
			5	48.5259
			5	48.5259
04/04/2025	10:40:11.369	12		48.50
			12	48.50
			12	48.50
04/04/2025	10:36:42.146	3		48.4791
			3	48.4791
			3	48.4791
04/04/2025	10:36:19.698	1		48.4629
			1	48.4629
			1	48.4629
04/04/2025	10:36:11.150	10		48.4669
			10	48.4669
			10	48.4669
04/04/2025	10:35:18.480	5		48.4321
			5	48.4321
			5	48.4321
04/04/2025	10:33:24.898	98		48.4681
			98	48.4681
			98	48.4681
04/04/2025	10:33:18.286	1		48.4799
			1	48.4799
			1	48.4799
04/04/2025	10:32:36.515	4		48.5169
			4	48.5169
			4	48.5169
04/04/2025	10:32:06.897	3		48.4899
			3	48.4899
			3	48.4899
04/04/2025	10:30:47.194	42		48.5219
			42	48.5219
			42	48.5219
04/04/2025	10:30:16.415	50		48.4761
			50	48.4761
			50	48.4761
04/04/2025	10:29:34.823	11		48.5449
			11	48.5449
			11	48.5449
04/04/2025	10:28:23.587	688		48.5741
			688	48.5741
			688	48.5741
04/04/2025	10:27:42.380	3		48.5711
			3	48.5711
			3	48.5711
04/04/2025	10:27:27.260	17		48.5849
			17	48.5849
			17	48.5849
04/04/2025	10:27:20.117	25		48.5879
			25	48.5879
			25	48.5879
04/04/2025	10:26:28.884	10		48.5859
			10	48.5859
			10	48.5859
04/04/2025	10:24:15.835	1		48.5659
			1	48.5659
			1	48.5659
04/04/2025	10:24:00.725	1		48.5719
			1	48.5719
			1	48.5719
04/04/2025	10:23:36.521	20		48.5649
			20	48.5649
			20	48.5649
04/04/2025	10:23:30.856	103		48.5669
			103	48.5669
			103	48.5669
04/04/2025	10:20:23.327	10		48.5459
			10	48.5459
			10	48.5459
04/04/2025	10:20:02.499	11		48.5179
			11	48.5179
			11	48.5179
04/04/2025	10:19:49.804	21		48.5169
			21	48.5169
			21	48.5169
04/04/2025	10:19:22.227	51		48.4961
			51	48.4961
			51	48.4961
04/04/2025	10:16:42.070	3		48.4661
			3	48.4661
			3	48.4661
04/04/2025	10:16:28.689	21		48.4559
			21	48.4559
			21	48.4559
04/04/2025	10:15:33.859	81		48.48
			81	48.48
			81	48.48
04/04/2025	10:15:15.316	7		48.4761
			7	48.4761
			7	48.4761
04/04/2025	10:11:21.775	5		48.5079
			5	48.5079
			5	48.5079
04/04/2025	10:10:39.897	6		48.5019
			6	48.5019
			6	48.5019
04/04/2025	10:10:31.424	1		48.4891
			1	48.4891
			1	48.4891
04/04/2025	10:08:49.024	2		48.4789
			2	48.4789
			2	48.4789
04/04/2025	10:08:45.500	5		48.4779
			5	48.4779
			5	48.4779
04/04/2025	10:08:34.278	86		48.4721
			86	48.4721
			86	48.4721
04/04/2025	10:07:53.553	20		48.4919
			20	48.4919
			20	48.4919
04/04/2025	10:07:41.965	3		48.4791
			3	48.4791
			3	48.4791
04/04/2025	10:07:38.429	11		48.4909
			11	48.4909
			11	48.4909
04/04/2025	10:07:38.360	2		48.4909
			2	48.4909
			2	48.4909
04/04/2025	10:05:59.282	21		48.4979
			21	48.4979
			21	48.4979
04/04/2025	10:05:22.245	2		48.5449
			2	48.5449
			2	48.5449
04/04/2025	10:02:49.557	1		48.6099
			1	48.6099
			1	48.6099
04/04/2025	10:02:08.572	34		48.5731
			34	48.5731
			34	48.5731
04/04/2025	10:02:06.578	21		48.6049
			21	48.6049
			21	48.6049
04/04/2025	10:01:02.826	200		48.5951
			200	48.5951
			200	48.5951
04/04/2025	09:59:57.371	3 714		48.5141
			3 714	48.5141
			3 714	48.5141
04/04/2025	09:57:26.488	6		48.5189
			6	48.5189
			6	48.5189
04/04/2025	09:57:12.102	5		48.4989
			5	48.4989
			5	48.4989
04/04/2025	09:57:04.028	31		48.5009
			31	48.5009
			31	48.5009
04/04/2025	09:55:12.946	100		48.4441
			100	48.4441
			100	48.4441
04/04/2025	09:53:53.385	21		48.4859
			21	48.4859
			21	48.4859
04/04/2025	09:53:21.887	10		48.4789
			10	48.4789
			10	48.4789
04/04/2025	09:52:42.028	3		48.4951
			3	48.4951
			3	48.4951
04/04/2025	09:52:13.834	11		48.4919
			11	48.4919
			11	48.4919
04/04/2025	09:51:03.689	3		48.5099
			3	48.5099
			3	48.5099
04/04/2025	09:50:54.396	25		48.4999
			25	48.4999
			25	48.4999
04/04/2025	09:50:43.254	1		48.5029
			1	48.5029
			1	48.5029
04/04/2025	09:50:39.537	7		48.5019
			7	48.5019
			7	48.5019
04/04/2025	09:50:04.016	50		48.5079
			50	48.5079
			50	48.5079
04/04/2025	09:48:47.218	11		48.4859
			11	48.4859
			11	48.4859
04/04/2025	09:48:16.610	9		48.4819
			9	48.4819
			9	48.4819
04/04/2025	09:48:13.976	206		48.4779
			206	48.4779
			206	48.4779
04/04/2025	09:47:13.815	60		48.5359
			60	48.5359
			60	48.5359
04/04/2025	09:46:37.063	11		48.5229
			11	48.5229
			11	48.5229
04/04/2025	09:44:41.914	3		48.4751
			3	48.4751
			3	48.4751
04/04/2025	09:44:38.487	1		48.4949
			1	48.4949
			1	48.4949
04/04/2025	09:44:31.137	7		48.5099
			7	48.5099
			7	48.5099
04/04/2025	09:44:11.909	3		48.4721
			3	48.4721
			3	48.4721
04/04/2025	09:44:08.893	1		48.4939
			1	48.4939
			1	48.4939
04/04/2025	09:43:51.446	11		48.4649
			11	48.4649
			11	48.4649
04/04/2025	09:43:46.221	415		48.4501
			415	48.4501
			415	48.4501
04/04/2025	09:43:40.701	1		48.4629
			1	48.4629
			1	48.4629
04/04/2025	09:42:24.269	56		48.50
			56	48.50
			56	48.50
04/04/2025	09:42:09.701	1		48.4829
			1	48.4829
			1	48.4829
04/04/2025	09:41:55.382	336		48.45
			336	48.45
			336	48.45
04/04/2025	09:40:46.040	3		48.4779
			3	48.4779
			3	48.4779
04/04/2025	09:40:13.026	1		48.4959
			1	48.4959
			1	48.4959
04/04/2025	09:38:17.375	1		48.4879
			1	48.4879
			1	48.4879
04/04/2025	09:36:50.118	67		48.4331
			67	48.4331
			67	48.4331
04/04/2025	09:35:45.873	1		48.4081
			1	48.4081
			1	48.4081
04/04/2025	09:35:09.799	1		48.3681
			1	48.3681
			1	48.3681
04/04/2025	09:32:47.342	200		48.3569
			200	48.3569
			200	48.3569
04/04/2025	09:31:53.937	24		48.3729
			24	48.3729
			24	48.3729
04/04/2025	09:31:19.710	5		48.3731
			5	48.3731
			5	48.3731
04/04/2025	09:30:33.184	16		48.4329
			16	48.4329
			16	48.4329
04/04/2025	09:30:18.479	5		48.4069
			5	48.4069
			5	48.4069
04/04/2025	09:29:19.640	800		48.4191
			800	48.4191
			800	48.4191
04/04/2025	09:29:16.382	9		48.4339
			9	48.4339
			9	48.4339
04/04/2025	09:29:06.364	100		48.4389
			100	48.4389
			100	48.4389
04/04/2025	09:28:57.152	7		48.4359
			7	48.4359
			7	48.4359
04/04/2025	09:27:08.942	1		48.4199
			1	48.4199
			1	48.4199
04/04/2025	09:27:00.295	8		48.4051
			8	48.4051
			8	48.4051
04/04/2025	09:26:36.786	34		48.4009
			34	48.4009
			34	48.4009
04/04/2025	09:25:50.835	6		48.3651
			6	48.3651
			6	48.3651
04/04/2025	09:25:27.972	291		48.3831
			291	48.3831
			291	48.3831
04/04/2025	09:24:46.073	42		48.4059
			42	48.4059
			42	48.4059
04/04/2025	09:24:12.059	1		48.3649
			1	48.3649
			1	48.3649
04/04/2025	09:24:01.888	80		48.3661
			80	48.3661
			80	48.3661
04/04/2025	09:23:04.577	30		48.3881
			30	48.3881
			30	48.3881
04/04/2025	09:22:04.635	1		48.4029
			1	48.4029
			1	48.4029
04/04/2025	09:21:44.194	1		48.3881
			1	48.3881
			1	48.3881
04/04/2025	09:21:22.473	30		48.4031
			30	48.4031
			30	48.4031
04/04/2025	09:19:11.845	4		48.3671
			4	48.3671
			4	48.3671
04/04/2025	09:19:01.792	1		48.3779
			1	48.3779
			1	48.3779
04/04/2025	09:19:01.087	1		48.3749
			1	48.3749
			1	48.3749
04/04/2025	09:18:31.951	1		48.3759
			1	48.3759
			1	48.3759
04/04/2025	09:18:21.780	3		48.3839
			3	48.3839
			3	48.3839
04/04/2025	09:17:42.133	5		48.3671
			5	48.3671
			5	48.3671
04/04/2025	09:17:40.012	1		48.3779
			1	48.3779
			1	48.3779
04/04/2025	09:17:35.476	2		48.3459
			2	48.3459
			2	48.3459
04/04/2025	09:17:35.174	1		48.3459
			1	48.3459
			1	48.3459
04/04/2025	09:17:34.971	2		48.3459
			2	48.3459
			2	48.3459
04/04/2025	09:17:22.684	3		48.3289
			3	48.3289
			3	48.3289
04/04/2025	09:17:21.584	15		48.3319
			15	48.3319
			15	48.3319
04/04/2025	09:17:16.461	2		48.3399
			2	48.3399
			2	48.3399
04/04/2025	09:17:13.132	5		48.3311
			5	48.3311
			5	48.3311
04/04/2025	09:17:11.922	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:17:02.157	1		48.3389
			1	48.3389
			1	48.3389
04/04/2025	09:16:47.059	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:16:44.134	3		48.3339
			3	48.3339
			3	48.3339
04/04/2025	09:16:43.633	1		48.3339
			1	48.3339
			1	48.3339
04/04/2025	09:16:16.861	1		48.3359
			1	48.3359
			1	48.3359
04/04/2025	09:16:14.954	3		48.3359
			3	48.3359
			3	48.3359
04/04/2025	09:16:12.133	6		48.3331
			6	48.3331
			6	48.3331
04/04/2025	09:16:05.003	1		48.3419
			1	48.3419
			1	48.3419
04/04/2025	09:16:03.979	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:16:01.260	1		48.3529
			1	48.3529
			1	48.3529
04/04/2025	09:15:46.067	1		48.3479
			1	48.3479
			1	48.3479
04/04/2025	09:15:45.960	1		48.3479
			1	48.3479
			1	48.3479

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: 89.824 / Ask: 89.886
Volume: 584 211
-3.30%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 13:04:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice