Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

886

801

31.76

Date	Time	Volume	Order Volume	Price
21/11/2024	21:54:50.000	500		31.76
			500	31.76
			500	31.76
21/11/2024	21:54:46.279	700		31.76
			700	31.76
			700	31.76
21/11/2024	21:54:25.273	2		31.755
			2	31.755
			2	31.755
21/11/2024	21:54:18.357	53		31.76
			53	31.76
			30	31.76
			23	31.76
21/11/2024	21:53:09.746	30		31.85
			30	31.85
			30	31.85
21/11/2024	21:52:37.297	6		31.78
			6	31.78
			6	31.78
21/11/2024	21:50:39.546	150		31.855
			150	31.855
			150	31.855
21/11/2024	21:48:53.103	50		31.79
			50	31.79
			50	31.79
21/11/2024	21:42:30.295	200		31.78
			200	31.78
			200	31.78
21/11/2024	21:40:58.869	16		31.88
			16	31.88
			16	31.88
21/11/2024	21:40:49.135	50		31.88
			27	31.88
			50	31.88
			23	31.88
21/11/2024	21:40:35.522	3		31.87
			3	31.87
			3	31.87
21/11/2024	21:40:04.754	32		31.785
			32	31.785
			32	31.785
21/11/2024	21:38:51.322	17		31.78
			17	31.78
			17	31.78
21/11/2024	21:34:12.906	50		31.905
			50	31.905
			50	31.905
21/11/2024	21:32:45.170	75		31.905
			75	31.905
			75	31.905
21/11/2024	21:31:35.845	4 300		31.83
			4 300	31.83
			4 300	31.83
21/11/2024	21:30:58.734	700		31.83
			700	31.83
			700	31.83
21/11/2024	21:27:54.970	70		31.90
			70	31.90
			70	31.90
21/11/2024	21:24:36.743	12		31.815
			12	31.815
			12	31.815
21/11/2024	21:23:26.904	62		31.905
			62	31.905
			62	31.905
21/11/2024	21:20:32.658	340		31.825
			340	31.825
			340	31.825
21/11/2024	21:16:33.119	118		31.825
			118	31.825
			118	31.825
21/11/2024	21:14:02.764	6 800		31.84
			6 500	31.84
			300	31.84
			6 800	31.84
21/11/2024	21:13:44.902	700		31.845
			700	31.845
			700	31.845
21/11/2024	21:12:40.665	670		31.85
			670	31.85
			670	31.85
21/11/2024	21:12:39.734	177		31.905
			177	31.905
			177	31.905
21/11/2024	21:11:29.295	763		31.905
			700	31.905
			63	31.905
			763	31.905
21/11/2024	21:07:22.120	50		31.905
			50	31.905
			50	31.905
21/11/2024	21:03:41.846	250		31.81
			250	31.81
			250	31.81
21/11/2024	21:02:25.094	200		31.82
			200	31.82
			200	31.82
21/11/2024	21:02:11.439	4		31.90
			4	31.90
			4	31.90
21/11/2024	21:01:41.201	100		31.89
			100	31.89
			100	31.89
21/11/2024	21:01:20.744	75		31.89
			75	31.89
			75	31.89
21/11/2024	20:59:12.299	3		31.79
			3	31.79
			3	31.79
21/11/2024	20:58:42.719	200		31.79
			200	31.79
			200	31.79
21/11/2024	20:58:42.686	700		31.79
			700	31.79
			700	31.79
21/11/2024	20:58:14.403	94		31.88
			94	31.88
			94	31.88
21/11/2024	20:54:11.536	4		31.86
			4	31.86
			4	31.86
21/11/2024	20:51:52.486	45		31.765
			45	31.765
			30	31.765
			15	31.765
21/11/2024	20:50:45.160	18		31.875
			18	31.875
			18	31.875
21/11/2024	20:49:08.289	8		31.875
			8	31.875
			8	31.875
21/11/2024	20:45:43.570	351		31.885
			351	31.885
			351	31.885
21/11/2024	20:44:39.975	500		31.89
			500	31.89
			500	31.89
21/11/2024	20:44:03.882	1 299		31.77
			1 299	31.77
			1 299	31.77
21/11/2024	20:42:32.951	700		31.805
			700	31.805
			700	31.805
21/11/2024	20:40:02.891	31		31.90
			31	31.90
			31	31.90
21/11/2024	20:39:21.619	5		31.905
			5	31.905
			5	31.905
21/11/2024	20:38:59.223	3		31.82
			3	31.82
			3	31.82
21/11/2024	20:38:27.050	3		31.895
			3	31.895
			3	31.895
21/11/2024	20:37:40.733	5		31.895
			5	31.895
			5	31.895
21/11/2024	20:36:59.520	8		31.895
			8	31.895
			8	31.895
21/11/2024	20:36:22.526	4		31.89
			4	31.89
			4	31.89
21/11/2024	20:35:59.169	95		31.89
			95	31.89
			95	31.89
21/11/2024	20:35:57.675	150		31.89
			25	31.89
			125	31.89
			150	31.89
21/11/2024	20:34:15.012	10		31.89
			10	31.89
			10	31.89
21/11/2024	20:33:28.966	1		31.89
			1	31.89
			1	31.89
21/11/2024	20:33:16.954	148		31.80
			148	31.80
			148	31.80
21/11/2024	20:32:59.483	30		31.82
			30	31.82
			30	31.82
21/11/2024	20:32:57.095	5		31.82
			5	31.82
			5	31.82
21/11/2024	20:32:44.521	1		31.80
			1	31.80
			1	31.80
21/11/2024	20:30:58.927	1		31.82
			1	31.82
			1	31.82
21/11/2024	20:30:35.889	2		31.80
			2	31.80
			2	31.80
21/11/2024	20:30:31.456	154		31.82
			154	31.82
			154	31.82
21/11/2024	20:30:28.842	3		31.80
			3	31.80
			3	31.80
21/11/2024	20:30:20.284	2		31.82
			2	31.82
			2	31.82
21/11/2024	20:28:35.931	4		31.82
			4	31.82
			4	31.82
21/11/2024	20:28:08.241	2		31.82
			2	31.82
			2	31.82
21/11/2024	20:22:01.375	4		31.815
			4	31.815
			4	31.815
21/11/2024	20:20:36.833	31		31.815
			31	31.815
			31	31.815
21/11/2024	20:20:22.739	89		31.815
			89	31.815
			89	31.815
21/11/2024	20:19:54.876	10		31.815
			10	31.815
			10	31.815
21/11/2024	20:19:42.217	23		31.815
			23	31.815
			23	31.815
21/11/2024	20:19:29.010	1		31.815
			1	31.815
			1	31.815
21/11/2024	20:19:15.836	70		31.815
			47	31.815
			70	31.815
			23	31.815
21/11/2024	20:17:32.949	300		31.815
			300	31.815
			300	31.815
21/11/2024	20:17:32.881	700		31.815
			700	31.815
			700	31.815
21/11/2024	20:16:45.417	2		31.775
			2	31.775
			2	31.775
21/11/2024	20:15:55.761	80		31.78
			80	31.78
			80	31.78
21/11/2024	20:14:45.289	13		31.82
			13	31.82
			13	31.82
21/11/2024	20:14:24.127	161		31.775
			161	31.775
			161	31.775
21/11/2024	20:14:08.602	12		31.77
			12	31.77
			12	31.77
21/11/2024	20:13:30.278	1		31.82
			1	31.82
			1	31.82
21/11/2024	20:12:45.229	4		31.775
			4	31.775
			4	31.775
21/11/2024	20:12:43.826	2		31.82
			2	31.82
			2	31.82
21/11/2024	20:10:58.323	150		31.815
			150	31.815
			150	31.815
21/11/2024	20:09:21.374	60		31.76
			60	31.76
			60	31.76
21/11/2024	20:09:03.030	7		31.815
			7	31.815
			7	31.815
21/11/2024	20:08:02.210	220		31.78
			220	31.78
			220	31.78
21/11/2024	20:07:13.215	471		31.87
			471	31.87
			471	31.87
21/11/2024	20:04:59.132	3		31.80
			3	31.80
			3	31.80
21/11/2024	20:04:45.634	32		31.885
			32	31.885
			32	31.885
21/11/2024	20:04:10.584	32		31.88
			32	31.88
			32	31.88
21/11/2024	20:03:48.177	150		31.87
			150	31.87
			150	31.87
21/11/2024	20:03:23.162	7		31.88
			7	31.88
			7	31.88
21/11/2024	20:00:13.031	4		31.895
			4	31.895
			4	31.895
21/11/2024	19:58:10.479	12		31.895
			12	31.895
			12	31.895
21/11/2024	19:58:00.058	6		31.885
			6	31.885
			6	31.885
21/11/2024	19:56:51.721	4		31.885
			4	31.885
			4	31.885
21/11/2024	19:56:36.593	50		31.80
			50	31.80
			50	31.80
21/11/2024	19:56:21.089	4		31.88
			4	31.88
			4	31.88
21/11/2024	19:56:15.413	3		31.795
			3	31.795
			3	31.795
21/11/2024	19:55:59.776	29		31.89
			29	31.89
			29	31.89
21/11/2024	19:54:27.020	52		31.87
			52	31.87
			52	31.87
21/11/2024	19:53:58.826	3		31.78
			3	31.78
			3	31.78
21/11/2024	19:53:49.424	2		31.87
			2	31.87
			2	31.87
21/11/2024	19:52:13.767	200		31.865
			200	31.865
			200	31.865
21/11/2024	19:50:46.572	2		31.87
			2	31.87
			2	31.87
21/11/2024	19:48:55.981	2		31.895
			2	31.895
			2	31.895
21/11/2024	19:48:50.686	8		31.815
			8	31.815
			8	31.815
21/11/2024	19:47:52.716	30		31.89
			30	31.89
			30	31.89
21/11/2024	19:46:58.882	6		31.89
			6	31.89
			6	31.89
21/11/2024	19:46:34.595	25		31.895
			25	31.895
			25	31.895
21/11/2024	19:45:57.434	59		31.89
			59	31.89
			59	31.89
21/11/2024	19:45:52.118	166		31.805
			166	31.805
			166	31.805
21/11/2024	19:45:19.300	1		31.80
			1	31.80
			1	31.80
21/11/2024	19:45:19.198	1		31.885
			1	31.885
			1	31.885
21/11/2024	19:44:26.853	32		31.79
			32	31.79
			32	31.79
21/11/2024	19:42:59.979	6		31.79
			6	31.79
			6	31.79
21/11/2024	19:40:36.770	1		31.865
			1	31.865
			1	31.865
21/11/2024	19:39:44.928	130		31.785
			130	31.785
			130	31.785
21/11/2024	19:39:34.697	2		31.87
			2	31.87
			2	31.87
21/11/2024	19:38:11.611	4		31.875
			4	31.875
			4	31.875
21/11/2024	19:37:31.361	50		31.89
			25	31.89
			25	31.89
			50	31.89
21/11/2024	19:36:37.282	13		31.825
			13	31.825
			13	31.825
21/11/2024	19:36:34.420	2		31.895
			2	31.895
			2	31.895
21/11/2024	19:34:33.328	3		31.895
			3	31.895
			3	31.895
21/11/2024	19:33:16.058	13		31.895
			13	31.895
			13	31.895
21/11/2024	19:32:46.512	1		31.895
			1	31.895
			1	31.895
21/11/2024	19:32:25.713	20		31.82
			20	31.82
			20	31.82
21/11/2024	19:31:21.610	170		31.815
			170	31.815
			170	31.815
21/11/2024	19:30:47.514	1		31.895
			1	31.895
			1	31.895
21/11/2024	19:29:27.328	550		31.80
			550	31.80
			550	31.80
21/11/2024	19:29:11.407	11		31.875
			11	31.875
			11	31.875
21/11/2024	19:27:39.044	40		31.77
			40	31.77
			40	31.77
21/11/2024	19:19:34.193	900		31.70
			900	31.70
			900	31.70
21/11/2024	19:18:23.092	700		31.75
			700	31.75
			700	31.75
21/11/2024	19:17:10.224	35		31.84
			35	31.84
			35	31.84
21/11/2024	19:17:07.173	13		31.75
			13	31.75
			13	31.75
21/11/2024	19:16:59.664	3		31.835
			3	31.835
			3	31.835
21/11/2024	19:15:47.774	15		31.835
			15	31.835
			15	31.835
21/11/2024	19:13:36.065	4		31.78
			4	31.78
			4	31.78
21/11/2024	19:13:27.795	1		31.875
			1	31.875
			1	31.875
21/11/2024	19:13:23.350	100		31.88
			100	31.88
			100	31.88
21/11/2024	19:10:50.384	2		31.81
			2	31.81
			2	31.81
21/11/2024	19:10:26.729	1		31.805
			1	31.805
			1	31.805
21/11/2024	19:09:19.636	10		31.885
			10	31.885
			10	31.885
21/11/2024	19:09:06.375	32		31.805
			32	31.805
			32	31.805
21/11/2024	19:07:15.136	2		31.88
			2	31.88
			2	31.88
21/11/2024	19:05:17.421	14		31.86
			14	31.86
			14	31.86
21/11/2024	19:04:49.124	7		31.765
			7	31.765
			7	31.765
21/11/2024	19:04:25.017	270		31.77
			270	31.77
			270	31.77
21/11/2024	19:04:24.863	700		31.77
			700	31.77
			700	31.77
21/11/2024	19:03:49.653	700		31.77
			700	31.77
			700	31.77
21/11/2024	19:03:44.934	1		31.855
			1	31.855
			1	31.855
21/11/2024	19:00:20.120	10		31.755
			10	31.755
			10	31.755
21/11/2024	19:00:07.253	50		31.835
			50	31.835
			50	31.835
21/11/2024	18:59:44.066	10		31.82
			10	31.82
			10	31.82
21/11/2024	18:58:23.695	45		31.74
			45	31.74
			45	31.74
21/11/2024	18:57:50.349	13		31.745
			13	31.745
			13	31.745
21/11/2024	18:57:43.084	220		31.83
			220	31.83
			220	31.83
21/11/2024	18:57:40.401	5		31.745
			5	31.745
			5	31.745
21/11/2024	18:56:31.724	418		31.77
			418	31.77
			418	31.77
21/11/2024	18:55:47.064	3		31.765
			3	31.765
			3	31.765
21/11/2024	18:50:10.101	1 589		31.705
			1 588	31.705
			1 589	31.705
			1	31.705
21/11/2024	18:50:04.090	701		31.77
			1	31.77
			701	31.77
			700	31.77
21/11/2024	18:49:10.218	700		31.80
			700	31.80
			700	31.80
21/11/2024	18:48:14.521	2		31.90
			2	31.90
			2	31.90
21/11/2024	18:47:34.687	63		31.90
			63	31.90
			63	31.90
21/11/2024	18:47:29.599	4		31.82
			4	31.82
			4	31.82
21/11/2024	18:43:52.990	1		31.89
			1	31.89
			1	31.89
21/11/2024	18:43:41.010	1		31.805
			1	31.805
			1	31.805
21/11/2024	18:42:56.879	140		31.86
			140	31.86
			140	31.86
21/11/2024	18:42:24.992	157		31.775
			157	31.775
			157	31.775
21/11/2024	18:41:59.058	3		31.775
			3	31.775
			3	31.775
21/11/2024	18:41:26.878	95		31.86
			95	31.86
			95	31.86
21/11/2024	18:40:53.221	1		31.86
			1	31.86
			1	31.86
21/11/2024	18:40:19.296	250		31.85
			250	31.85
			250	31.85
21/11/2024	18:40:04.569	175		31.85
			175	31.85
			175	31.85
21/11/2024	18:39:37.846	1		31.865
			1	31.865
			1	31.865
21/11/2024	18:39:12.677	15		31.855
			15	31.855
			15	31.855
21/11/2024	18:38:11.887	50		31.87
			50	31.87
			50	31.87
21/11/2024	18:38:01.993	2		31.86
			2	31.86
			2	31.86
21/11/2024	18:37:54.588	1		31.86
			1	31.86
			1	31.86
21/11/2024	18:37:28.424	4		31.855
			4	31.855
			4	31.855
21/11/2024	18:36:14.313	1		31.87
			1	31.87
			1	31.87
21/11/2024	18:35:44.107	157		31.865
			157	31.865
			77	31.865
			80	31.865
21/11/2024	18:34:13.728	11		31.77
			11	31.77
			11	31.77
21/11/2024	18:33:55.686	1		31.775
			1	31.775
			1	31.775
21/11/2024	18:33:20.833	16		31.785
			16	31.785
			16	31.785
21/11/2024	18:31:47.752	3		31.86
			3	31.86
			3	31.86
21/11/2024	18:30:43.940	2		31.76
			2	31.76
			2	31.76
21/11/2024	18:30:37.996	150		31.845
			150	31.845
			150	31.845
21/11/2024	18:28:01.725	1		31.755
			1	31.755
			1	31.755
21/11/2024	18:27:48.220	30		31.75
			30	31.75
			30	31.75
21/11/2024	18:27:47.310	35		31.805
			35	31.805
			35	31.805
21/11/2024	18:26:42.414	2		31.805
			2	31.805
			2	31.805
21/11/2024	18:24:57.042	32		31.81
			32	31.81
			32	31.81
21/11/2024	18:23:33.494	2		31.81
			2	31.81
			2	31.81
21/11/2024	18:23:07.829	30		31.80
			30	31.80
			30	31.80
21/11/2024	18:22:06.524	5		31.785
			5	31.785
			5	31.785
21/11/2024	18:18:19.495	1		31.73
			1	31.73
			1	31.73
21/11/2024	18:15:52.649	157		31.805
			157	31.805
			157	31.805
21/11/2024	18:15:33.187	63		31.79
			63	31.79
			63	31.79
21/11/2024	18:11:15.866	63		31.70
			63	31.70
			63	31.70
21/11/2024	18:10:10.183	5		31.785
			5	31.785
			5	31.785
21/11/2024	18:09:48.937	16		31.70
			16	31.70
			16	31.70
21/11/2024	18:09:28.012	160		31.69
			160	31.69
			160	31.69
21/11/2024	18:09:04.922	101		31.695
			101	31.695
			101	31.695
21/11/2024	18:08:01.050	1		31.685
			1	31.685
			1	31.685
21/11/2024	18:07:25.812	10		31.68
			10	31.68
			10	31.68
21/11/2024	18:06:45.166	41		31.67
			41	31.67
			41	31.67
21/11/2024	18:03:24.765	100		31.69
			100	31.69
			100	31.69
21/11/2024	18:03:06.473	25		31.775
			25	31.775
			25	31.775
21/11/2024	18:02:38.230	1		31.785
			1	31.785
			1	31.785
21/11/2024	18:02:22.015	40		31.775
			40	31.775
			40	31.775
21/11/2024	18:00:46.380	1		31.695
			1	31.695
			1	31.695
21/11/2024	17:59:53.188	1		31.75
			1	31.75
			1	31.75
21/11/2024	17:59:04.552	75		31.745
			75	31.745
			75	31.745
21/11/2024	17:58:28.448	500		31.655
			500	31.655
			500	31.655
21/11/2024	17:57:19.582	10		31.735
			10	31.735
			10	31.735
21/11/2024	17:57:09.844	2		31.73
			2	31.73
			2	31.73
21/11/2024	17:55:38.374	3		31.705
			3	31.705
			3	31.705
21/11/2024	17:55:27.188	2		31.705
			2	31.705
			2	31.705
21/11/2024	17:54:28.354	34		31.645
			19	31.645
			15	31.645
			34	31.645
21/11/2024	17:53:35.816	63		31.72
			63	31.72
			63	31.72
21/11/2024	17:53:14.737	33		31.64
			33	31.64
			11	31.64
			20	31.64
			2	31.64
21/11/2024	17:53:01.673	3		31.73
			3	31.73
			3	31.73
21/11/2024	17:49:22.563	10		31.705
			10	31.705
			10	31.705
21/11/2024	17:46:36.788	4		31.68
			4	31.68
			4	31.68
21/11/2024	17:44:39.228	30		31.77
			30	31.77
			30	31.77
21/11/2024	17:43:55.126	75		31.77
			75	31.77
			75	31.77
21/11/2024	17:43:36.695	472		31.755
			472	31.755
			472	31.755
21/11/2024	17:38:54.300	1		31.735
			1	31.735
			1	31.735
21/11/2024	17:38:11.849	31		31.655
			31	31.655
			31	31.655
21/11/2024	17:34:43.218	45		31.78
			45	31.78
			45	31.78
21/11/2024	17:34:15.029	2		31.785
			2	31.785
			2	31.785
21/11/2024	17:33:28.484	250		31.70
			250	31.70
			250	31.70
21/11/2024	17:31:24.322	12		31.795
			12	31.795
			12	31.795
21/11/2024	17:30:29.228	130		31.755
			130	31.755
			130	31.755
21/11/2024	17:30:06.654	2		31.75
			2	31.75
			2	31.75
21/11/2024	17:28:23.042	1 000		31.70
			1 000	31.70
			1 000	31.70
21/11/2024	17:27:01.517	8		31.685
			8	31.685
			8	31.685
21/11/2024	17:26:59.051	1		31.69
			1	31.69
			1	31.69
21/11/2024	17:26:55.514	31		31.685
			31	31.685
			31	31.685
21/11/2024	17:26:39.329	157		31.675
			157	31.675
			157	31.675
21/11/2024	17:25:51.857	220		31.67
			220	31.67
			220	31.67
21/11/2024	17:24:06.615	65		31.625
			65	31.625
			65	31.625
21/11/2024	17:19:42.111	19		31.595
			19	31.595
			19	31.595
21/11/2024	17:19:28.785	8		31.60
			8	31.60
			8	31.60
21/11/2024	17:19:28.223	7		31.60
			7	31.60
			7	31.60
21/11/2024	17:17:49.160	400		31.585
			400	31.585
			400	31.585
21/11/2024	17:17:01.200	1		31.605
			1	31.605
			1	31.605
21/11/2024	17:16:28.835	3		31.605
			3	31.605
			3	31.605
21/11/2024	17:15:59.195	3		31.595
			3	31.595
			3	31.595
21/11/2024	17:15:23.666	100		31.595
			100	31.595
			100	31.595
21/11/2024	17:15:19.928	1		31.59
			1	31.59
			1	31.59
21/11/2024	17:14:55.756	20		31.585
			20	31.585
			20	31.585
21/11/2024	17:14:43.802	100		31.59
			100	31.59
			100	31.59
21/11/2024	17:13:56.358	20		31.585
			20	31.585
			20	31.585
21/11/2024	17:13:49.990	5		31.59
			5	31.59
			5	31.59
21/11/2024	17:13:40.230	192		31.60
			192	31.60
			192	31.60
21/11/2024	17:12:40.354	20		31.575
			20	31.575
			20	31.575
21/11/2024	17:11:41.601	130		31.565
			130	31.565
			130	31.565
21/11/2024	17:10:50.279	700		31.52
			700	31.52
			700	31.52
21/11/2024	17:09:57.188	800		31.56
			800	31.56
			800	31.56
21/11/2024	17:08:07.952	65		31.585
			65	31.585
			65	31.585
21/11/2024	17:06:22.730	1		31.585
			1	31.585
			1	31.585
21/11/2024	17:04:32.635	200		31.55
			200	31.55
			200	31.55
21/11/2024	17:03:21.490	160		31.55
			160	31.55
			160	31.55
21/11/2024	16:58:21.317	1		31.54
			1	31.54
			1	31.54
21/11/2024	16:58:06.828	76		31.53
			76	31.53
			76	31.53
21/11/2024	16:56:33.355	409		31.50
			409	31.50
			409	31.50
21/11/2024	16:56:30.515	158		31.505
			158	31.505
			158	31.505
21/11/2024	16:56:07.738	98		31.50
			98	31.50
			98	31.50
21/11/2024	16:55:33.925	6		31.485
			6	31.485
			6	31.485
21/11/2024	16:54:46.643	7		31.44
			7	31.44
			7	31.44
21/11/2024	16:49:30.728	1		31.39
			1	31.39
			1	31.39
21/11/2024	16:44:17.073	11		31.265
			11	31.265
			11	31.265
21/11/2024	16:44:15.954	1		31.26
			1	31.26
			1	31.26
21/11/2024	16:44:03.921	8		31.255
			8	31.255
			8	31.255
21/11/2024	16:43:27.826	9		31.265
			9	31.265
			9	31.265
21/11/2024	16:39:58.808	9		31.185
			9	31.185
			9	31.185
21/11/2024	16:39:45.075	700		31.175
			700	31.175
			700	31.175
21/11/2024	16:38:01.819	250		31.16
			250	31.16
			250	31.16
21/11/2024	16:36:45.001	6		31.20
			6	31.20
			6	31.20
21/11/2024	16:35:33.641	750		31.19
			750	31.19
			750	31.19
21/11/2024	16:34:30.719	309		31.15
			3	31.15
			306	31.15
			97	31.15
			212	31.15
21/11/2024	16:32:55.982	3 000		31.115
			3 000	31.115
			3 000	31.115
21/11/2024	16:31:55.959	8		31.13
			8	31.13
			8	31.13
21/11/2024	16:29:37.888	33		31.11
			33	31.11
			33	31.11
21/11/2024	16:29:29.042	1		31.12
			1	31.12
			1	31.12
21/11/2024	16:29:08.433	381		31.12
			381	31.12
			381	31.12
21/11/2024	16:28:59.376	18		31.135
			18	31.135
			18	31.135
21/11/2024	16:28:20.936	1		31.165
			1	31.165
			1	31.165
21/11/2024	16:28:08.966	105		31.19
			105	31.19
			105	31.19
21/11/2024	16:26:40.779	650		31.215
			650	31.215
			650	31.215
21/11/2024	16:26:10.487	1 000		31.215
			1 000	31.215
			1 000	31.215
21/11/2024	16:24:07.050	65		31.25
			65	31.25
			65	31.25
21/11/2024	16:24:01.258	200		31.245
			200	31.245
			200	31.245
21/11/2024	16:22:23.699	100		31.36
			100	31.36
			100	31.36
21/11/2024	16:21:06.379	35		31.40
			35	31.40
			35	31.40
21/11/2024	16:19:43.686	634		31.365
			634	31.365
			634	31.365
21/11/2024	16:17:04.813	100		31.415
			100	31.415
			100	31.415
21/11/2024	16:16:10.759	750		31.435
			750	31.435
			750	31.435
21/11/2024	16:16:10.694	1 400		31.43
			1 400	31.43
			1 400	31.43
21/11/2024	16:16:04.459	1 000		31.43
			1 000	31.43
			1 000	31.43
21/11/2024	16:15:14.763	3		31.385
			3	31.385
			3	31.385
21/11/2024	16:14:54.221	68		31.365
			68	31.365
			68	31.365
21/11/2024	16:14:00.655	50		31.375
			50	31.375
			50	31.375
21/11/2024	16:13:13.432	10		31.33
			10	31.33
			10	31.33
21/11/2024	16:12:50.636	16		31.29
			16	31.29
			16	31.29
21/11/2024	16:10:56.699	55		31.22
			55	31.22
			55	31.22
21/11/2024	16:10:29.531	3		31.23
			3	31.23
			3	31.23
21/11/2024	16:10:15.801	1 501		31.25
			1 501	31.25
			1 501	31.25
21/11/2024	16:10:12.613	3 001		31.25
			1	31.25
			3 000	31.25
			2 999	31.25
			2	31.25
21/11/2024	16:08:44.745	3 000		31.25
			3 000	31.25
			3 000	31.25
21/11/2024	16:07:52.149	64		31.185
			64	31.185
			64	31.185
21/11/2024	16:07:01.192	10		31.235
			10	31.235
			10	31.235
21/11/2024	16:06:07.354	500		31.245
			500	31.245
			500	31.245
21/11/2024	16:04:34.684	4		31.27
			4	31.27
			4	31.27
21/11/2024	16:04:22.953	31		31.28
			31	31.28
			31	31.28
21/11/2024	16:01:33.545	41		31.30
			9	31.30
			32	31.30
			41	31.30
21/11/2024	16:01:09.561	7		31.34
			7	31.34
			7	31.34
21/11/2024	16:00:51.824	1		31.365
			1	31.365
			1	31.365
21/11/2024	16:00:26.605	10		31.39
			10	31.39
			10	31.39
21/11/2024	16:00:05.527	43		31.395
			43	31.395
			43	31.395

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: 103.95 / Ask: 104.01
Volume: 174 245
+1.12%

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice