Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

1120

811

46.944

Date	Time	Volume	Order Volume	Price
10/04/2025	21:53:39.010	64		46.944
			64	46.944
			64	46.944
10/04/2025	21:50:39.380	20		46.7793
			20	46.7793
			20	46.7793
10/04/2025	21:48:52.358	74		46.5852
			74	46.5852
			74	46.5852
10/04/2025	21:44:34.344	50		46.4392
			50	46.4392
			50	46.4392
10/04/2025	21:40:47.582	20		46.7426
			20	46.7426
			20	46.7426
10/04/2025	21:37:53.183	149		46.8133
			149	46.8133
			149	46.8133
10/04/2025	21:36:23.232	212		46.9683
			212	46.9683
			212	46.9683
10/04/2025	21:14:32.409	29		46.90
			29	46.90
			29	46.90
10/04/2025	21:09:03.734	21		46.9705
			21	46.9705
			21	46.9705
10/04/2025	21:05:49.512	222		47.2026
			222	47.2026
			222	47.2026
10/04/2025	21:03:07.063	44		47.1797
			44	47.1797
			44	47.1797
10/04/2025	20:54:41.116	3		46.8728
			3	46.8728
			3	46.8728
10/04/2025	20:53:40.004	11		46.9512
			11	46.9512
			11	46.9512
10/04/2025	20:49:42.750	43		46.9394
			43	46.9394
			43	46.9394
10/04/2025	20:46:22.961	2		47.0627
			2	47.0627
			2	47.0627
10/04/2025	20:45:43.302	3		46.9578
			3	46.9578
			3	46.9578
10/04/2025	20:45:36.151	29		47.0194
			29	47.0194
			29	47.0194
10/04/2025	20:43:18.986	105		47.0961
			105	47.0961
			105	47.0961
10/04/2025	20:43:18.896	416		47.0961
			416	47.0961
			416	47.0961
10/04/2025	20:42:17.363	106		47.0737
			106	47.0737
			106	47.0737
10/04/2025	20:40:43.419	1		46.983
			1	46.983
			1	46.983
10/04/2025	20:38:11.170	246		46.8726
			246	46.8726
			246	46.8726
10/04/2025	20:34:46.445	400		46.9896
			400	46.9896
			400	46.9896
10/04/2025	20:34:38.099	2		47.0088
			2	47.0088
			2	47.0088
10/04/2025	20:34:33.366	10		47.012
			10	47.012
			10	47.012
10/04/2025	20:34:26.002	11		47.0151
			11	47.0151
			11	47.0151
10/04/2025	20:34:19.471	1		46.9571
			1	46.9571
			1	46.9571
10/04/2025	20:33:16.895	622		47.0856
			622	47.0856
			622	47.0856
10/04/2025	20:30:00.573	2		47.065
			2	47.065
			2	47.065
10/04/2025	20:29:43.358	3		46.9899
			3	46.9899
			3	46.9899
10/04/2025	20:29:19.902	110		47.0706
			110	47.0706
			110	47.0706
10/04/2025	20:28:52.612	1 000		47.006
			1 000	47.006
			1 000	47.006
10/04/2025	20:28:22.076	5		47.0748
			5	47.0748
			5	47.0748
10/04/2025	20:28:03.322	1		46.9012
			1	46.9012
			1	46.9012
10/04/2025	20:25:53.398	29		46.9145
			29	46.9145
			29	46.9145
10/04/2025	20:24:45.206	5		46.8699
			5	46.8699
			5	46.8699
10/04/2025	20:23:36.912	5		46.9333
			5	46.9333
			5	46.9333
10/04/2025	20:21:12.852	3		46.7056
			3	46.7056
			3	46.7056
10/04/2025	20:20:59.018	1		46.7559
			1	46.7559
			1	46.7559
10/04/2025	20:16:20.532	1		46.5271
			1	46.5271
			1	46.5271
10/04/2025	20:13:50.742	1		46.4907
			1	46.4907
			1	46.4907
10/04/2025	20:13:25.610	80		46.60
			80	46.60
			80	46.60
10/04/2025	20:13:24.273	100		46.6353
			100	46.6353
			100	46.6353
10/04/2025	20:05:52.225	4		47.0996
			4	47.0996
			4	47.0996
10/04/2025	20:05:39.724	40		47.1261
			40	47.1261
			40	47.1261
10/04/2025	20:02:42.845	10		46.9555
			10	46.9555
			10	46.9555
10/04/2025	19:59:05.859	34		46.8871
			34	46.8871
			34	46.8871
10/04/2025	19:58:42.981	1		46.9127
			1	46.9127
			1	46.9127
10/04/2025	19:58:32.705	23		46.863
			23	46.863
			23	46.863
10/04/2025	19:55:59.335	1		46.7709
			1	46.7709
			1	46.7709
10/04/2025	19:55:13.803	3		46.8694
			3	46.8694
			3	46.8694
10/04/2025	19:52:43.428	3		46.5806
			3	46.5806
			3	46.5806
10/04/2025	19:52:12.020	80		46.6654
			80	46.6654
			80	46.6654
10/04/2025	19:52:10.418	1		46.6738
			1	46.6738
			1	46.6738
10/04/2025	19:51:12.040	3		46.8303
			3	46.8303
			3	46.8303
10/04/2025	19:50:02.747	1		46.6914
			1	46.6914
			1	46.6914
10/04/2025	19:49:51.867	21		46.6903
			21	46.6903
			21	46.6903
10/04/2025	19:48:22.096	4		46.7033
			4	46.7033
			4	46.7033
10/04/2025	19:48:13.232	3		46.5913
			3	46.5913
			3	46.5913
10/04/2025	19:47:54.703	2		46.6983
			2	46.6983
			2	46.6983
10/04/2025	19:44:25.022	86		46.6189
			86	46.6189
			86	46.6189
10/04/2025	19:44:20.974	74		46.64
			74	46.64
			74	46.64
10/04/2025	19:40:31.473	4		46.4285
			4	46.4285
			4	46.4285
10/04/2025	19:37:33.533	5		46.5597
			5	46.5597
			5	46.5597
10/04/2025	19:36:39.440	1		46.4825
			1	46.4825
			1	46.4825
10/04/2025	19:36:20.212	1		46.4711
			1	46.4711
			1	46.4711
10/04/2025	19:35:42.774	4		46.39
			4	46.39
			4	46.39
10/04/2025	19:35:27.263	3		46.4528
			3	46.4528
			3	46.4528
10/04/2025	19:35:22.025	54		46.4527
			54	46.4527
			54	46.4527
10/04/2025	19:34:04.278	3		46.5672
			3	46.5672
			3	46.5672
10/04/2025	19:28:10.320	70		46.437
			70	46.437
			70	46.437
10/04/2025	19:27:47.520	40		46.3631
			40	46.3631
			40	46.3631
10/04/2025	19:27:04.142	2		46.3161
			2	46.3161
			2	46.3161
10/04/2025	19:26:57.194	3		46.3283
			3	46.3283
			3	46.3283
10/04/2025	19:26:51.456	22		46.3406
			22	46.3406
			22	46.3406
10/04/2025	19:25:05.284	22		46.1459
			22	46.1459
			22	46.1459
10/04/2025	19:24:26.026	1		46.1509
			1	46.1509
			1	46.1509
10/04/2025	19:24:13.131	3		46.0034
			3	46.0034
			3	46.0034
10/04/2025	19:23:48.657	1		46.0806
			1	46.0806
			1	46.0806
10/04/2025	19:22:28.660	25		45.90
			25	45.90
			25	45.90
10/04/2025	19:22:26.336	33		45.9014
			33	45.9014
			33	45.9014
10/04/2025	19:21:01.023	2		46.0647
			2	46.0647
			2	46.0647
10/04/2025	19:18:47.139	22		46.1019
			22	46.1019
			22	46.1019
10/04/2025	19:18:13.562	3		46.0517
			3	46.0517
			3	46.0517
10/04/2025	19:18:12.473	3		45.9669
			3	45.9669
			3	45.9669
10/04/2025	19:17:39.307	2		46.0087
			2	46.0087
			2	46.0087
10/04/2025	19:17:29.639	9		45.9579
			9	45.9579
			9	45.9579
10/04/2025	19:17:22.188	5		45.9795
			5	45.9795
			5	45.9795
10/04/2025	19:16:31.337	3		46.0509
			3	46.0509
			3	46.0509
10/04/2025	19:14:18.286	4		45.9564
			4	45.9564
			4	45.9564
10/04/2025	19:14:12.660	3		45.8942
			3	45.8942
			3	45.8942
10/04/2025	19:14:03.579	9		45.9912
			9	45.9912
			9	45.9912
10/04/2025	19:13:18.562	5		46.0429
			5	46.0429
			5	46.0429
10/04/2025	19:13:02.749	1		46.0749
			1	46.0749
			1	46.0749
10/04/2025	19:13:01.943	542		46.0794
			542	46.0794
			542	46.0794
10/04/2025	19:10:09.433	23		46.2689
			23	46.2689
			23	46.2689
10/04/2025	19:09:52.116	1		46.3356
			1	46.3356
			1	46.3356
10/04/2025	19:09:09.545	6		46.371
			6	46.371
			6	46.371
10/04/2025	19:08:11.515	100		46.4417
			100	46.4417
			100	46.4417
10/04/2025	19:07:26.521	66		46.5148
			66	46.5148
			66	46.5148
10/04/2025	19:05:55.663	22		46.5105
			22	46.5105
			22	46.5105
10/04/2025	19:05:00.756	1		46.6269
			1	46.6269
			1	46.6269
10/04/2025	19:03:12.209	26		46.7179
			26	46.7179
			26	46.7179
10/04/2025	19:02:27.316	20		46.9503
			20	46.9503
			20	46.9503
10/04/2025	19:01:28.919	7		46.535
			7	46.535
			7	46.535
10/04/2025	19:00:47.932	6		46.5678
			6	46.5678
			6	46.5678
10/04/2025	18:59:47.401	18		46.4206
			18	46.4206
			18	46.4206
10/04/2025	18:59:05.935	9		46.3754
			9	46.3754
			9	46.3754
10/04/2025	18:58:42.844	3		46.2831
			3	46.2831
			3	46.2831
10/04/2025	18:58:29.150	2		46.38
			2	46.38
			2	46.38
10/04/2025	18:58:03.072	4		46.3869
			4	46.3869
			4	46.3869
10/04/2025	18:57:28.727	2		46.3046
			2	46.3046
			2	46.3046
10/04/2025	18:56:37.870	4		46.2867
			4	46.2867
			4	46.2867
10/04/2025	18:56:26.478	1		46.3057
			1	46.3057
			1	46.3057
10/04/2025	18:56:16.105	1		46.3037
			1	46.3037
			1	46.3037
10/04/2025	18:55:20.267	20		46.3093
			20	46.3093
			20	46.3093
10/04/2025	18:55:13.123	29		46.2675
			29	46.2675
			29	46.2675
10/04/2025	18:55:10.565	9		46.2884
			9	46.2884
			9	46.2884
10/04/2025	18:53:11.402	3		46.3147
			3	46.3147
			3	46.3147
10/04/2025	18:53:07.363	11		46.3442
			11	46.3442
			11	46.3442
10/04/2025	18:51:42.733	3		46.3766
			3	46.3766
			3	46.3766
10/04/2025	18:51:22.502	2		46.4293
			2	46.4293
			2	46.4293
10/04/2025	18:50:39.989	1		46.4536
			1	46.4536
			1	46.4536
10/04/2025	18:50:38.683	43		46.4587
			43	46.4587
			43	46.4587
10/04/2025	18:50:31.005	18		46.4459
			18	46.4459
			18	46.4459
10/04/2025	18:48:36.573	1		46.2635
			1	46.2635
			1	46.2635
10/04/2025	18:47:29.003	7		46.0392
			7	46.0392
			7	46.0392
10/04/2025	18:46:43.361	3		46.0662
			3	46.0662
			3	46.0662
10/04/2025	18:46:32.594	4		46.1893
			4	46.1893
			4	46.1893
10/04/2025	18:46:17.409	22		46.187
			22	46.187
			22	46.187
10/04/2025	18:44:33.485	10		46.2194
			10	46.2194
			10	46.2194
10/04/2025	18:40:15.054	21		46.2278
			21	46.2278
			21	46.2278
10/04/2025	18:40:00.764	2		46.3375
			2	46.3375
			2	46.3375
10/04/2025	18:39:59.958	2 151		46.3318
			2 151	46.3318
			2 151	46.3318
10/04/2025	18:39:29.450	4		46.3906
			4	46.3906
			4	46.3906
10/04/2025	18:38:16.819	1		46.357
			1	46.357
			1	46.357
10/04/2025	18:38:12.189	3		46.3389
			3	46.3389
			3	46.3389
10/04/2025	18:38:00.385	5		46.3591
			5	46.3591
			5	46.3591
10/04/2025	18:37:16.351	5		46.3283
			5	46.3283
			5	46.3283
10/04/2025	18:37:12.830	4		46.2098
			4	46.2098
			4	46.2098
10/04/2025	18:37:08.497	1		46.2747
			1	46.2747
			1	46.2747
10/04/2025	18:37:06.989	2 162		46.2394
			2 162	46.2394
			2 162	46.2394
10/04/2025	18:37:00.718	110		46.209
			110	46.209
			110	46.209
10/04/2025	18:37:00.123	2		46.209
			2	46.209
			2	46.209
10/04/2025	18:36:11.986	25		46.1854
			25	46.1854
			25	46.1854
10/04/2025	18:36:06.929	3		46.1742
			3	46.1742
			3	46.1742
10/04/2025	18:35:43.961	45		46.1647
			45	46.1647
			45	46.1647
10/04/2025	18:35:02.450	44		46.2567
			44	46.2567
			44	46.2567
10/04/2025	18:34:55.625	349		46.2692
			349	46.2692
			349	46.2692
10/04/2025	18:34:35.995	15		46.19
			15	46.19
			15	46.19
10/04/2025	18:33:59.299	1		46.2211
			1	46.2211
			1	46.2211
10/04/2025	18:33:56.678	28		46.2185
			28	46.2185
			28	46.2185
10/04/2025	18:33:36.737	3		46.2075
			3	46.2075
			3	46.2075
10/04/2025	18:33:34.122	1		46.2188
			1	46.2188
			1	46.2188
10/04/2025	18:33:17.691	2		46.1254
			2	46.1254
			2	46.1254
10/04/2025	18:32:12.789	1		46.1325
			1	46.1325
			1	46.1325
10/04/2025	18:31:45.158	1		45.9291
			1	45.9291
			1	45.9291
10/04/2025	18:31:19.309	10		45.9804
			10	45.9804
			10	45.9804
10/04/2025	18:30:42.818	4		45.8376
			4	45.8376
			4	45.8376
10/04/2025	18:30:23.153	1		45.8575
			1	45.8575
			1	45.8575
10/04/2025	18:30:22.149	3		45.8536
			3	45.8536
			3	45.8536
10/04/2025	18:30:21.340	2		45.8612
			2	45.8612
			2	45.8612
10/04/2025	18:29:56.157	10		45.6647
			10	45.6647
			10	45.6647
10/04/2025	18:29:05.292	1		45.8226
			1	45.8226
			1	45.8226
10/04/2025	18:28:56.623	437		45.8049
			437	45.8049
			437	45.8049
10/04/2025	18:28:06.170	43		45.6784
			43	45.6784
			43	45.6784
10/04/2025	18:27:43.576	38		45.4821
			10	45.4821
			28	45.4821
			38	45.4821
10/04/2025	18:27:09.257	2		45.6664
			2	45.6664
			2	45.6664
10/04/2025	18:26:43.145	3		45.6326
			3	45.6326
			3	45.6326
10/04/2025	18:26:20.580	3		45.7432
			3	45.7432
			3	45.7432
10/04/2025	18:26:06.273	198		45.6887
			198	45.6887
			198	45.6887
10/04/2025	18:26:02.448	8		45.7129
			8	45.7129
			8	45.7129
10/04/2025	18:25:51.576	88		45.7695
			88	45.7695
			88	45.7695
10/04/2025	18:25:32.322	50		45.76
			50	45.76
			50	45.76
10/04/2025	18:25:18.237	7		45.8458
			7	45.8458
			7	45.8458
10/04/2025	18:24:43.673	507		45.721
			507	45.721
			507	45.721
10/04/2025	18:23:37.694	77		45.6646
			77	45.6646
			77	45.6646
10/04/2025	18:22:58.091	5		45.6392
			5	45.6392
			5	45.6392
10/04/2025	18:22:43.262	3		45.6078
			3	45.6078
			3	45.6078
10/04/2025	18:22:31.566	3		45.6866
			3	45.6866
			3	45.6866
10/04/2025	18:21:47.450	9		45.7874
			9	45.7874
			9	45.7874
10/04/2025	18:21:30.944	2		45.80
			2	45.80
			2	45.80
10/04/2025	18:21:22.791	1		45.8388
			1	45.8388
			1	45.8388
10/04/2025	18:20:30.577	1		45.9387
			1	45.9387
			1	45.9387
10/04/2025	18:18:34.679	5		45.9921
			5	45.9921
			5	45.9921
10/04/2025	18:18:13.601	53		45.9065
			3	45.9065
			53	45.9065
			50	45.9065
10/04/2025	18:18:13.334	257		46.00
			217	46.00
			20	46.00
			257	46.00
			10	46.00
			10	46.00
10/04/2025	18:18:01.266	161		46.06
			161	46.06
			161	46.06
10/04/2025	18:17:42.596	11		46.0813
			11	46.0813
			11	46.0813
10/04/2025	18:17:13.513	4		46.0069
			4	46.0069
			4	46.0069
10/04/2025	18:17:07.583	5		46.1224
			5	46.1224
			5	46.1224
10/04/2025	18:16:45.638	1		46.1066
			1	46.1066
			1	46.1066
10/04/2025	18:16:19.244	2		46.0941
			2	46.0941
			2	46.0941
10/04/2025	18:16:14.314	1		46.1093
			1	46.1093
			1	46.1093
10/04/2025	18:15:44.318	3		46.1786
			3	46.1786
			3	46.1786
10/04/2025	18:15:25.575	2		46.1016
			2	46.1016
			2	46.1016
10/04/2025	18:15:04.021	1		46.1592
			1	46.1592
			1	46.1592
10/04/2025	18:14:43.088	5		46.0782
			5	46.0782
			5	46.0782
10/04/2025	18:14:41.884	1		46.09
			1	46.09
			1	46.09
10/04/2025	18:14:27.390	6		46.1868
			6	46.1868
			6	46.1868
10/04/2025	18:14:26.582	5		46.195
			5	46.195
			5	46.195
10/04/2025	18:14:20.137	3		46.1959
			3	46.1959
			3	46.1959
10/04/2025	18:14:20.037	3		46.1959
			3	46.1959
			3	46.1959
10/04/2025	18:14:13.999	2		46.2152
			2	46.2152
			2	46.2152
10/04/2025	18:14:07.495	2		46.2257
			2	46.2257
			2	46.2257
10/04/2025	18:13:54.780	3		46.2548
			3	46.2548
			3	46.2548
10/04/2025	18:13:50.946	1		46.1577
			1	46.1577
			1	46.1577
10/04/2025	18:13:42.996	3		46.1821
			3	46.1821
			3	46.1821
10/04/2025	18:13:23.046	3		46.289
			3	46.289
			3	46.289
10/04/2025	18:13:17.405	20		46.1805
			20	46.1805
			20	46.1805
10/04/2025	18:13:16.698	1		46.2751
			1	46.2751
			1	46.2751
10/04/2025	18:13:15.991	1		46.2718
			1	46.2718
			1	46.2718
10/04/2025	18:13:15.889	1		46.2718
			1	46.2718
			1	46.2718
10/04/2025	18:13:15.087	3		46.2718
			3	46.2718
			3	46.2718
10/04/2025	18:13:14.072	1		46.2784
			1	46.2784
			1	46.2784
10/04/2025	18:13:13.367	3		46.1872
			3	46.1872
			3	46.1872
10/04/2025	18:13:06.930	1		46.317
			1	46.317
			1	46.317
10/04/2025	18:13:00.488	1		46.2347
			1	46.2347
			1	46.2347
10/04/2025	18:12:47.088	1		46.3499
			1	46.3499
			1	46.3499
10/04/2025	18:11:40.510	1		46.3395
			1	46.3395
			1	46.3395
10/04/2025	18:11:20.977	11		46.2483
			11	46.2483
			11	46.2483
10/04/2025	18:10:31.497	1		46.2761
			1	46.2761
			1	46.2761
10/04/2025	18:10:21.362	37		46.2738
			37	46.2738
			37	46.2738
10/04/2025	18:08:09.190	12		46.36
			12	46.36
			12	46.36
10/04/2025	18:07:19.222	2 200		46.1957
			2 200	46.1957
			2 200	46.1957
10/04/2025	18:07:01.183	22		46.2577
			22	46.2577
			22	46.2577
10/04/2025	18:06:20.192	1		46.1635
			1	46.1635
			1	46.1635
10/04/2025	18:06:12.841	3		46.057
			3	46.057
			3	46.057
10/04/2025	18:05:41.338	22		46.1754
			22	46.1754
			22	46.1754
10/04/2025	18:01:17.223	17		46.3939
			17	46.3939
			17	46.3939
10/04/2025	17:59:54.113	5		46.3808
			5	46.3808
			5	46.3808
10/04/2025	17:58:27.569	99		46.2382
			99	46.2382
			99	46.2382
10/04/2025	17:58:16.861	1 000		46.3791
			1 000	46.3791
			1 000	46.3791
10/04/2025	17:57:51.659	3 000		46.3791
			3 000	46.3791
			3 000	46.3791
10/04/2025	17:57:46.378	3 000		46.3791
			3 000	46.3791
			3 000	46.3791
10/04/2025	17:56:29.849	25		46.4121
			25	46.4121
			25	46.4121
10/04/2025	17:55:38.372	1		46.4741
			1	46.4741
			1	46.4741
10/04/2025	17:54:47.781	103		46.4751
			103	46.4751
			103	46.4751
10/04/2025	17:54:29.774	1		46.5268
			1	46.5268
			1	46.5268
10/04/2025	17:53:23.320	10		46.407
			10	46.407
			10	46.407
10/04/2025	17:50:50.439	5		46.4734
			5	46.4734
			5	46.4734
10/04/2025	17:50:38.434	2		46.4832
			2	46.4832
			2	46.4832
10/04/2025	17:49:54.046	1		46.4656
			1	46.4656
			1	46.4656
10/04/2025	17:49:43.454	3		46.3922
			3	46.3922
			3	46.3922
10/04/2025	17:49:15.960	5		46.4635
			5	46.4635
			5	46.4635
10/04/2025	17:48:18.761	1		46.4989
			1	46.4989
			1	46.4989
10/04/2025	17:46:50.462	11		46.5579
			11	46.5579
			11	46.5579
10/04/2025	17:45:35.050	745		46.5449
			745	46.5449
			745	46.5449
10/04/2025	17:43:49.427	32		46.4834
			32	46.4834
			20	46.4834
			12	46.4834
10/04/2025	17:43:49.256	10		46.4834
			10	46.4834
			10	46.4834
10/04/2025	17:43:37.908	2		46.58
			2	46.58
			2	46.58
10/04/2025	17:42:54.966	10		46.6214
			10	46.6214
			10	46.6214
10/04/2025	17:39:37.497	74		46.6656
			74	46.6656
			74	46.6656
10/04/2025	17:38:54.789	110		46.7134
			110	46.7134
			110	46.7134
10/04/2025	17:38:54.430	100		46.6526
			100	46.6526
			100	46.6526
10/04/2025	17:38:02.406	10		46.7025
			10	46.7025
			10	46.7025
10/04/2025	17:38:01.599	5		46.6987
			5	46.6987
			5	46.6987
10/04/2025	17:35:54.902	106		46.722
			106	46.722
			106	46.722
10/04/2025	17:35:28.956	290		46.7091
			290	46.7091
			290	46.7091
10/04/2025	17:33:51.593	106		46.69
			106	46.69
			106	46.69
10/04/2025	17:33:43.078	3		46.6445
			3	46.6445
			3	46.6445
10/04/2025	17:33:42.775	86		46.7053
			86	46.7053
			86	46.7053
10/04/2025	17:33:17.713	6		46.7801
			6	46.7801
			6	46.7801
10/04/2025	17:33:15.901	3		46.7819
			3	46.7819
			3	46.7819
10/04/2025	17:31:07.804	132		46.7766
			132	46.7766
			132	46.7766
10/04/2025	17:29:41.915	4		46.8239
			4	46.8239
			4	46.8239
10/04/2025	17:29:01.920	10		46.8231
			10	46.8231
			10	46.8231
10/04/2025	17:28:08.925	144		46.8581
			144	46.8581
			144	46.8581
10/04/2025	17:26:51.757	2		46.9339
			2	46.9339
			2	46.9339
10/04/2025	17:25:59.150	25		46.8719
			25	46.8719
			25	46.8719
10/04/2025	17:24:14.902	11		46.9109
			11	46.9109
			11	46.9109
10/04/2025	17:23:46.798	4		46.8999
			4	46.8999
			4	46.8999
10/04/2025	17:23:13.177	3		46.8981
			3	46.8981
			3	46.8981
10/04/2025	17:22:39.239	2		46.9799
			2	46.9799
			2	46.9799
10/04/2025	17:22:02.793	7 128		46.9741
			228	46.9741
			7 128	46.9741
			6 900	46.9741
10/04/2025	17:22:02.667	773		47.00
			500	47.00
			12	47.00
			10	47.00
			250	47.00
			1	47.00
			773	47.00
10/04/2025	17:20:54.021	11		47.04
			11	47.04
			11	47.04
10/04/2025	17:20:41.063	73		47.0669
			73	47.0669
			73	47.0669
10/04/2025	17:19:03.800	11		47.0619
			11	47.0619
			11	47.0619
10/04/2025	17:17:32.775	4		47.1229
			4	47.1229
			4	47.1229
10/04/2025	17:14:10.298	4		47.20
			4	47.20
			4	47.20
10/04/2025	17:08:48.465	11		47.2769
			11	47.2769
			11	47.2769
10/04/2025	17:06:25.282	11		47.1499
			11	47.1499
			11	47.1499
10/04/2025	17:04:31.849	1		47.1699
			1	47.1699
			1	47.1699
10/04/2025	17:03:43.317	2 215		47.1441
			2 215	47.1441
			2 215	47.1441
10/04/2025	17:01:44.257	3		47.0761
			3	47.0761
			3	47.0761
10/04/2025	17:01:30.672	3		47.0919
			3	47.0919
			3	47.0919
10/04/2025	16:59:24.779	3		47.0529
			3	47.0529
			3	47.0529
10/04/2025	16:59:08.757	5		47.0699
			5	47.0699
			5	47.0699
10/04/2025	16:58:35.516	7		47.0348
			7	47.0348
			7	47.0348
10/04/2025	16:51:38.697	1		47.4399
			1	47.4399
			1	47.4399
10/04/2025	16:49:46.322	94		47.3639
			94	47.3639
			94	47.3639
10/04/2025	16:48:22.390	850		47.4309
			850	47.4309
			850	47.4309
10/04/2025	16:47:28.553	4		47.4659
			4	47.4659
			4	47.4659
10/04/2025	16:43:52.052	100		47.5739
			100	47.5739
			100	47.5739
10/04/2025	16:43:33.288	1		47.5969
			1	47.5969
			1	47.5969
10/04/2025	16:43:31.407	220		47.5889
			220	47.5889
			220	47.5889
10/04/2025	16:43:10.675	82		47.6499
			82	47.6499
			82	47.6499
10/04/2025	16:42:05.270	210		47.6069
			210	47.6069
			210	47.6069
10/04/2025	16:37:57.385	4		47.5791
			4	47.5791
			4	47.5791
10/04/2025	16:37:42.986	3		47.5971
			3	47.5971
			3	47.5971
10/04/2025	16:37:21.353	5		47.6889
			5	47.6889
			5	47.6889
10/04/2025	16:36:45.806	1		47.6739
			1	47.6739
			1	47.6739
10/04/2025	16:36:39.153	210		47.6999
			210	47.6999
			210	47.6999
10/04/2025	16:36:13.549	6		47.6519
			6	47.6519
			6	47.6519
10/04/2025	16:33:42.796	3		47.5831
			3	47.5831
			3	47.5831
10/04/2025	16:33:28.797	3		47.6289
			3	47.6289
			3	47.6289
10/04/2025	16:30:36.757	2		47.5249
			2	47.5249
			2	47.5249
10/04/2025	16:28:35.464	5		47.5659
			5	47.5659
			5	47.5659
10/04/2025	16:28:31.716	74		47.5639
			74	47.5639
			74	47.5639
10/04/2025	16:26:17.765	8		47.6579
			8	47.6579
			8	47.6579
10/04/2025	16:25:13.987	780		47.5761
			780	47.5761
			780	47.5761
10/04/2025	16:23:04.265	6		47.5039
			6	47.5039
			6	47.5039
10/04/2025	16:22:33.459	35		47.3141
			35	47.3141
			35	47.3141
10/04/2025	16:22:23.133	3		47.4819
			3	47.4819
			3	47.4819
10/04/2025	16:21:09.710	1		47.3609
			1	47.3609
			1	47.3609
10/04/2025	16:21:07.283	3		47.3271
			3	47.3271
			3	47.3271
10/04/2025	16:20:21.229	2		47.4429
			2	47.4429
			2	47.4429
10/04/2025	16:20:20.059	4		47.4449
			4	47.4449
			4	47.4449
10/04/2025	16:16:04.594	1		47.4599
			1	47.4599
			1	47.4599
10/04/2025	16:16:03.584	42		47.4539
			42	47.4539
			42	47.4539
10/04/2025	16:13:10.776	200		47.3669
			200	47.3669
			200	47.3669
10/04/2025	16:12:03.184	10		47.3689
			10	47.3689
			10	47.3689
10/04/2025	16:09:43.757	4		47.4711
			4	47.4711
			4	47.4711
10/04/2025	16:09:06.491	1		47.4931
			1	47.4931
			1	47.4931
10/04/2025	16:08:35.819	150		47.3871
			150	47.3871
			150	47.3871
10/04/2025	16:07:43.001	3		47.3611
			3	47.3611
			3	47.3611
10/04/2025	16:07:25.089	5		47.4452
			5	47.4452
			5	47.4452
10/04/2025	16:07:12.723	5		47.4059
			5	47.4059
			5	47.4059
10/04/2025	16:04:49.941	280		47.4371
			280	47.4371
			280	47.4371

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: 88.868 / Ask: 89.002
Volume: 663 566
-5.82%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice