Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

2504

1966

77.25

Date	Time	Volume	Order Volume	Price
03/04/2025	20:17:22.152	1		77.25
			1	77.25
			1	77.25
03/04/2025	20:17:17.121	3		77.23
			3	77.23
			3	77.23
03/04/2025	20:16:27.509	2		77.06
			2	77.06
			2	77.06
03/04/2025	20:16:26.943	13		77.29
			13	77.29
			13	77.29
03/04/2025	20:15:49.984	1		77.29
			1	77.29
			1	77.29
03/04/2025	20:14:52.145	1		77.04
			1	77.04
			1	77.04
03/04/2025	20:14:49.924	1		77.27
			1	77.27
			1	77.27
03/04/2025	20:14:42.376	1		77.04
			1	77.04
			1	77.04
03/04/2025	20:13:49.747	2		77.08
			2	77.08
			2	77.08
03/04/2025	20:13:17.902	153		77.09
			153	77.09
			153	77.09
03/04/2025	20:13:01.654	28		77.06
			28	77.06
			28	77.06
03/04/2025	20:12:38.105	1		77.30
			1	77.30
			1	77.30
03/04/2025	20:12:09.229	2		77.30
			2	77.30
			2	77.30
03/04/2025	20:11:59.057	1		77.32
			1	77.32
			1	77.32
03/04/2025	20:11:55.333	1		77.10
			1	77.10
			1	77.10
03/04/2025	20:11:34.109	6		77.33
			6	77.33
			6	77.33
03/04/2025	20:11:06.846	3		77.34
			3	77.34
			3	77.34
03/04/2025	20:10:50.444	1		77.11
			1	77.11
			1	77.11
03/04/2025	20:10:45.005	7		77.36
			7	77.36
			7	77.36
03/04/2025	20:10:41.718	20		77.35
			20	77.35
			20	77.35
03/04/2025	20:10:40.020	44		77.13
			44	77.13
			44	77.13
03/04/2025	20:09:33.151	10		77.13
			10	77.13
			10	77.13
03/04/2025	20:08:33.049	4		77.36
			4	77.36
			4	77.36
03/04/2025	20:07:51.978	1		77.38
			1	77.38
			1	77.38
03/04/2025	20:07:49.966	17		77.37
			17	77.37
			17	77.37
03/04/2025	20:07:35.016	80		77.37
			80	77.37
			80	77.37
03/04/2025	20:06:15.636	5		77.39
			5	77.39
			5	77.39
03/04/2025	20:06:06.193	1		77.15
			1	77.15
			1	77.15
03/04/2025	20:05:40.172	10		77.39
			10	77.39
			10	77.39
03/04/2025	20:04:32.676	11		77.23
			11	77.23
			11	77.23
03/04/2025	20:03:02.339	3		77.22
			3	77.22
			3	77.22
03/04/2025	20:03:01.734	7		77.46
			7	77.46
			7	77.46
03/04/2025	20:02:59.826	3		77.47
			3	77.47
			3	77.47
03/04/2025	20:01:35.251	2		77.47
			2	77.47
			2	77.47
03/04/2025	20:01:26.497	1		77.23
			1	77.23
			1	77.23
03/04/2025	20:01:23.181	1		77.47
			1	77.47
			1	77.47
03/04/2025	20:00:59.225	7		77.50
			7	77.50
			7	77.50
03/04/2025	20:00:59.124	1		77.50
			1	77.50
			1	77.50
03/04/2025	20:00:51.581	3		77.51
			3	77.51
			3	77.51
03/04/2025	20:00:43.014	3		77.27
			3	77.27
			3	77.27
03/04/2025	20:00:18.058	7		77.48
			7	77.48
			7	77.48
03/04/2025	20:00:17.749	1		77.48
			1	77.48
			1	77.48
03/04/2025	19:58:54.719	30		77.42
			30	77.42
			30	77.42
03/04/2025	19:58:51.970	12		77.42
			12	77.42
			12	77.42
03/04/2025	19:58:32.971	13		77.45
			13	77.45
			13	77.45
03/04/2025	19:58:06.605	1		77.47
			1	77.47
			1	77.47
03/04/2025	19:58:03.382	7		77.46
			7	77.46
			7	77.46
03/04/2025	19:56:28.667	1		77.25
			1	77.25
			1	77.25
03/04/2025	19:55:36.031	1		77.27
			1	77.27
			1	77.27
03/04/2025	19:53:42.718	73		77.29
			73	77.29
			73	77.29
03/04/2025	19:53:36.350	2		77.52
			2	77.52
			2	77.52
03/04/2025	19:53:29.141	221		77.28
			221	77.28
			221	77.28
03/04/2025	19:53:28.805	2		77.51
			2	77.51
			2	77.51
03/04/2025	19:52:55.206	256		77.31
			256	77.31
			256	77.31
03/04/2025	19:52:16.116	1		77.53
			1	77.53
			1	77.53
03/04/2025	19:51:12.492	3		77.31
			3	77.31
			3	77.31
03/04/2025	19:51:02.209	1		77.55
			1	77.55
			1	77.55
03/04/2025	19:49:57.196	26		77.61
			6	77.61
			26	77.61
			20	77.61
03/04/2025	19:48:19.052	1		77.60
			1	77.60
			1	77.60
03/04/2025	19:48:12.878	100		77.38
			100	77.38
			100	77.38
03/04/2025	19:47:42.582	1		77.66
			1	77.66
			1	77.66
03/04/2025	19:47:34.833	1		77.44
			1	77.44
			1	77.44
03/04/2025	19:47:12.490	3		77.47
			3	77.47
			3	77.47
03/04/2025	19:46:47.531	1		77.69
			1	77.69
			1	77.69
03/04/2025	19:46:36.279	318		77.47
			318	77.47
			318	77.47
03/04/2025	19:46:35.284	240		77.47
			240	77.47
			240	77.47
03/04/2025	19:45:46.844	3		77.67
			3	77.67
			3	77.67
03/04/2025	19:45:07.580	1		77.46
			1	77.46
			1	77.46
03/04/2025	19:43:12.025	2		77.57
			2	77.57
			2	77.57
03/04/2025	19:41:49.288	2		77.63
			2	77.63
			2	77.63
03/04/2025	19:41:43.653	1		77.61
			1	77.61
			1	77.61
03/04/2025	19:41:42.853	3		77.39
			3	77.39
			3	77.39
03/04/2025	19:41:34.596	4		77.61
			4	77.61
			4	77.61
03/04/2025	19:41:34.297	2		77.61
			2	77.61
			2	77.61
03/04/2025	19:41:14.557	4		77.57
			4	77.57
			4	77.57
03/04/2025	19:40:29.156	3		77.61
			3	77.61
			3	77.61
03/04/2025	19:39:26.135	40		77.40
			40	77.40
			40	77.40
03/04/2025	19:39:13.924	1		77.64
			1	77.64
			1	77.64
03/04/2025	19:38:09.285	1		77.61
			1	77.61
			1	77.61
03/04/2025	19:35:46.946	3		77.56
			3	77.56
			3	77.56
03/04/2025	19:35:42.220	3		77.33
			3	77.33
			3	77.33
03/04/2025	19:35:23.204	1		77.56
			1	77.56
			1	77.56
03/04/2025	19:34:59.332	175		77.27
			175	77.27
			175	77.27
03/04/2025	19:34:33.374	2		77.48
			2	77.48
			2	77.48
03/04/2025	19:34:19.385	1		77.47
			1	77.47
			1	77.47
03/04/2025	19:32:56.805	10		77.38
			10	77.38
			10	77.38
03/04/2025	19:30:48.298	2		77.42
			2	77.42
			2	77.42
03/04/2025	19:30:38.018	55		77.22
			55	77.22
			55	77.22
03/04/2025	19:30:34.396	85		77.23
			85	77.23
			85	77.23
03/04/2025	19:30:12.349	1		77.47
			1	77.47
			1	77.47
03/04/2025	19:29:47.961	1		77.23
			1	77.23
			1	77.23
03/04/2025	19:29:41.930	1		77.48
			1	77.48
			1	77.48
03/04/2025	19:29:32.770	2		77.23
			2	77.23
			2	77.23
03/04/2025	19:29:21.787	3		77.45
			3	77.45
			3	77.45
03/04/2025	19:29:18.964	7		77.44
			7	77.44
			7	77.44
03/04/2025	19:29:13.834	2		77.21
			2	77.21
			2	77.21
03/04/2025	19:29:12.235	1		77.21
			1	77.21
			1	77.21
03/04/2025	19:28:59.738	1		77.21
			1	77.21
			1	77.21
03/04/2025	19:28:51.891	90		77.21
			90	77.21
			90	77.21
03/04/2025	19:28:22.981	10		77.44
			10	77.44
			10	77.44
03/04/2025	19:26:01.824	119		77.29
			119	77.29
			119	77.29
03/04/2025	19:25:21.635	1		77.50
			1	77.50
			1	77.50
03/04/2025	19:25:10.129	13		77.48
			13	77.48
			13	77.48
03/04/2025	19:25:09.427	2		77.48
			2	77.48
			2	77.48
03/04/2025	19:24:53.648	36		77.23
			36	77.23
			36	77.23
03/04/2025	19:24:21.546	36		77.19
			36	77.19
			36	77.19
03/04/2025	19:24:01.691	1		77.42
			1	77.42
			1	77.42
03/04/2025	19:23:52.893	600		77.17
			600	77.17
			600	77.17
03/04/2025	19:22:42.672	1		77.40
			1	77.40
			1	77.40
03/04/2025	19:22:12.077	1		77.18
			1	77.18
			1	77.18
03/04/2025	19:22:05.337	2		77.43
			2	77.43
			2	77.43
03/04/2025	19:22:01.065	26		77.42
			26	77.42
			26	77.42
03/04/2025	19:21:58.187	1		77.20
			1	77.20
			1	77.20
03/04/2025	19:20:06.575	1		77.54
			1	77.54
			1	77.54
03/04/2025	19:17:48.777	7		77.33
			7	77.33
			7	77.33
03/04/2025	19:16:12.047	2		77.65
			2	77.65
			2	77.65
03/04/2025	19:15:20.658	3		77.62
			3	77.62
			3	77.62
03/04/2025	19:15:13.279	3		77.41
			3	77.41
			3	77.41
03/04/2025	19:14:55.050	3		77.64
			3	77.64
			3	77.64
03/04/2025	19:14:41.074	2		77.64
			2	77.64
			2	77.64
03/04/2025	19:14:28.678	5		77.64
			5	77.64
			5	77.64
03/04/2025	19:14:20.658	10		77.63
			10	77.63
			10	77.63
03/04/2025	19:13:57.594	3		77.71
			3	77.71
			3	77.71
03/04/2025	19:13:42.655	3		77.69
			3	77.69
			3	77.69
03/04/2025	19:12:39.866	20		77.64
			20	77.64
			20	77.64
03/04/2025	19:12:38.086	1		77.64
			1	77.64
			1	77.64
03/04/2025	19:12:37.508	17		77.43
			17	77.43
			17	77.43
03/04/2025	19:12:01.129	1		77.65
			1	77.65
			1	77.65
03/04/2025	19:11:48.201	20		77.65
			20	77.65
			20	77.65
03/04/2025	19:11:43.925	8		77.67
			8	77.67
			8	77.67
03/04/2025	19:10:45.260	5		77.57
			5	77.57
			5	77.57
03/04/2025	19:10:35.093	2		77.60
			2	77.60
			2	77.60
03/04/2025	19:10:33.177	2		77.37
			2	77.37
			2	77.37
03/04/2025	19:10:24.418	7		77.57
			7	77.57
			7	77.57
03/04/2025	19:09:30.173	2		77.38
			2	77.38
			2	77.38
03/04/2025	19:08:52.449	6		77.61
			6	77.61
			6	77.61
03/04/2025	19:08:13.006	1		77.74
			1	77.74
			1	77.74
03/04/2025	19:07:48.458	1		77.49
			1	77.49
			1	77.49
03/04/2025	19:04:42.587	1		77.59
			1	77.59
			1	77.59
03/04/2025	19:04:18.715	1		77.33
			1	77.33
			1	77.33
03/04/2025	19:02:28.308	23		77.35
			23	77.35
			23	77.35
03/04/2025	19:01:44.205	7		77.61
			7	77.61
			7	77.61
03/04/2025	19:01:43.632	15		77.61
			15	77.61
			15	77.61
03/04/2025	19:01:41.177	1		77.60
			1	77.60
			1	77.60
03/04/2025	19:00:43.503	1		77.64
			1	77.64
			1	77.64
03/04/2025	19:00:19.651	1		77.36
			1	77.36
			1	77.36
03/04/2025	18:59:59.924	2		77.55
			2	77.55
			2	77.55
03/04/2025	18:59:57.915	1		77.32
			1	77.32
			1	77.32
03/04/2025	18:59:47.850	1		77.57
			1	77.57
			1	77.57
03/04/2025	18:59:27.520	4		77.55
			4	77.55
			4	77.55
03/04/2025	18:59:20.586	1		77.27
			1	77.27
			1	77.27
03/04/2025	18:58:10.107	2		77.29
			2	77.29
			2	77.29
03/04/2025	18:56:56.446	1		77.57
			1	77.57
			1	77.57
03/04/2025	18:55:43.076	4		77.49
			4	77.49
			4	77.49
03/04/2025	18:55:15.986	1		77.50
			1	77.50
			1	77.50
03/04/2025	18:55:12.575	1		77.50
			1	77.50
			1	77.50
03/04/2025	18:55:01.898	1		77.31
			1	77.31
			1	77.31
03/04/2025	18:54:42.281	3		77.31
			3	77.31
			3	77.31
03/04/2025	18:54:22.565	40		77.55
			40	77.55
			40	77.55
03/04/2025	18:54:20.958	11		77.54
			11	77.54
			11	77.54
03/04/2025	18:53:40.236	65		77.58
			65	77.58
			65	77.58
03/04/2025	18:53:08.616	1		77.63
			1	77.63
			1	77.63
03/04/2025	18:52:16.689	1		77.64
			1	77.64
			1	77.64
03/04/2025	18:51:42.959	1		77.62
			1	77.62
			1	77.62
03/04/2025	18:51:35.915	1		77.38
			1	77.38
			1	77.38
03/04/2025	18:51:12.662	1		77.60
			1	77.60
			1	77.60
03/04/2025	18:50:56.755	3		77.40
			3	77.40
			3	77.40
03/04/2025	18:50:45.785	3		77.63
			3	77.63
			3	77.63
03/04/2025	18:50:14.575	3		77.78
			3	77.78
			3	77.78
03/04/2025	18:50:12.366	1		77.78
			1	77.78
			1	77.78
03/04/2025	18:50:06.625	1		77.53
			1	77.53
			1	77.53
03/04/2025	18:49:23.349	1		77.55
			1	77.55
			1	77.55
03/04/2025	18:49:17.011	1		77.76
			1	77.76
			1	77.76
03/04/2025	18:48:38.263	1		77.50
			1	77.50
			1	77.50
03/04/2025	18:48:11.079	2		77.66
			2	77.66
			2	77.66
03/04/2025	18:47:42.503	1		77.70
			1	77.70
			1	77.70
03/04/2025	18:47:14.124	1		77.50
			1	77.50
			1	77.50
03/04/2025	18:46:03.179	13		77.69
			13	77.69
			13	77.69
03/04/2025	18:45:41.938	4		77.47
			4	77.47
			4	77.47
03/04/2025	18:45:27.443	1		77.72
			1	77.72
			1	77.72
03/04/2025	18:45:12.259	1		77.69
			1	77.69
			1	77.69
03/04/2025	18:45:10.542	2		77.67
			2	77.67
			2	77.67
03/04/2025	18:44:32.660	40		77.75
			40	77.75
			40	77.75
03/04/2025	18:44:06.035	11		77.63
			11	77.63
			11	77.63
03/04/2025	18:43:58.492	6		77.88
			6	77.88
			6	77.88
03/04/2025	18:42:36.249	3		77.85
			3	77.85
			3	77.85
03/04/2025	18:42:21.046	3		77.83
			3	77.83
			3	77.83
03/04/2025	18:42:01.822	5		77.58
			5	77.58
			5	77.58
03/04/2025	18:41:31.832	1		77.81
			1	77.81
			1	77.81
03/04/2025	18:40:16.354	13		77.70
			13	77.70
			13	77.70
03/04/2025	18:39:47.934	20		77.44
			20	77.44
			20	77.44
03/04/2025	18:39:41.731	7		77.68
			7	77.68
			7	77.68
03/04/2025	18:37:58.863	2		77.70
			2	77.70
			2	77.70
03/04/2025	18:37:34.001	1		77.44
			1	77.44
			1	77.44
03/04/2025	18:37:20.311	1		77.67
			1	77.67
			1	77.67
03/04/2025	18:36:51.622	12		77.66
			12	77.66
			12	77.66
03/04/2025	18:36:51.519	1		77.43
			1	77.43
			1	77.43
03/04/2025	18:36:51.421	3		77.43
			3	77.43
			3	77.43
03/04/2025	18:36:47.700	6		77.44
			6	77.44
			6	77.44
03/04/2025	18:36:40.451	8		77.44
			8	77.44
			8	77.44
03/04/2025	18:32:55.675	2		77.81
			2	77.81
			2	77.81
03/04/2025	18:32:12.219	100		77.78
			100	77.78
			100	77.78
03/04/2025	18:30:57.129	27		77.59
			27	77.59
			27	77.59
03/04/2025	18:29:51.709	1		77.69
			1	77.69
			1	77.69
03/04/2025	18:29:26.534	100		77.91
			100	77.91
			100	77.91
03/04/2025	18:29:26.441	1		77.91
			1	77.91
			1	77.91
03/04/2025	18:29:02.073	15		77.86
			15	77.86
			15	77.86
03/04/2025	18:27:53.842	1		77.79
			1	77.79
			1	77.79
03/04/2025	18:27:42.473	1		77.77
			1	77.77
			1	77.77
03/04/2025	18:27:35.334	6		77.54
			6	77.54
			6	77.54
03/04/2025	18:27:31.407	6		77.56
			6	77.56
			6	77.56
03/04/2025	18:27:14.541	7		77.73
			7	77.73
			7	77.73
03/04/2025	18:27:03.023	5		77.73
			5	77.73
			5	77.73
03/04/2025	18:26:58.292	463		77.52
			463	77.52
			463	77.52
03/04/2025	18:26:53.769	6		77.75
			6	77.75
			6	77.75
03/04/2025	18:26:12.712	3		77.51
			3	77.51
			3	77.51
03/04/2025	18:26:11.615	1		77.74
			1	77.74
			1	77.74
03/04/2025	18:26:00.332	1		77.76
			1	77.76
			1	77.76
03/04/2025	18:25:51.677	2		77.78
			2	77.78
			2	77.78
03/04/2025	18:25:31.314	300		77.78
			300	77.78
			300	77.78
03/04/2025	18:24:35.196	1		77.85
			1	77.85
			1	77.85
03/04/2025	18:24:00.177	8		77.85
			8	77.85
			8	77.85
03/04/2025	18:23:50.007	1		77.87
			1	77.87
			1	77.87
03/04/2025	18:23:49.003	13		77.87
			13	77.87
			13	77.87
03/04/2025	18:23:06.019	1		77.62
			1	77.62
			1	77.62
03/04/2025	18:23:03.397	2		77.87
			2	77.87
			2	77.87
03/04/2025	18:22:57.064	1		77.63
			1	77.63
			1	77.63
03/04/2025	18:22:56.755	7		77.86
			7	77.86
			7	77.86
03/04/2025	18:22:46.997	1		77.89
			1	77.89
			1	77.89
03/04/2025	18:22:12.762	3		77.61
			3	77.61
			3	77.61
03/04/2025	18:21:59.573	1		77.80
			1	77.80
			1	77.80
03/04/2025	18:21:57.357	2		77.81
			2	77.81
			2	77.81
03/04/2025	18:21:46.383	1		77.81
			1	77.81
			1	77.81
03/04/2025	18:21:23.123	1		77.84
			1	77.84
			1	77.84
03/04/2025	18:21:12.645	1		77.79
			1	77.79
			1	77.79
03/04/2025	18:21:08.527	2		77.56
			2	77.56
			2	77.56
03/04/2025	18:20:51.211	1		77.53
			1	77.53
			1	77.53
03/04/2025	18:20:12.349	3		77.52
			3	77.52
			3	77.52
03/04/2025	18:20:11.636	1		77.75
			1	77.75
			1	77.75
03/04/2025	18:20:02.977	1		77.78
			1	77.78
			1	77.78
03/04/2025	18:19:26.754	2		77.77
			2	77.77
			2	77.77
03/04/2025	18:18:44.595	40		77.50
			40	77.50
			40	77.50
03/04/2025	18:18:06.458	1		77.73
			1	77.73
			1	77.73
03/04/2025	18:17:30.029	1		77.71
			1	77.71
			1	77.71
03/04/2025	18:17:00.633	10		77.75
			10	77.75
			10	77.75
03/04/2025	18:16:12.334	1		77.72
			1	77.72
			1	77.72
03/04/2025	18:16:04.173	2		77.47
			2	77.47
			2	77.47
03/04/2025	18:15:41.937	3		77.47
			3	77.47
			3	77.47
03/04/2025	18:15:21.912	2		77.71
			2	77.71
			2	77.71
03/04/2025	18:15:12.656	5		77.71
			5	77.71
			5	77.71
03/04/2025	18:15:02.325	20		77.72
			20	77.72
			20	77.72
03/04/2025	18:14:55.945	6		77.72
			6	77.72
			6	77.72
03/04/2025	18:14:13.949	351		77.50
			351	77.50
			351	77.50
03/04/2025	18:13:24.028	1		77.71
			1	77.71
			1	77.71
03/04/2025	18:12:08.980	24		77.49
			24	77.49
			24	77.49
03/04/2025	18:11:27.786	1		77.38
			1	77.38
			1	77.38
03/04/2025	18:11:11.088	15		77.59
			15	77.59
			15	77.59
03/04/2025	18:10:28.295	4		77.50
			4	77.50
			4	77.50
03/04/2025	18:10:09.579	12		77.52
			12	77.52
			12	77.52
03/04/2025	18:09:34.371	2		77.55
			2	77.55
			2	77.55
03/04/2025	18:09:22.690	1		77.58
			1	77.58
			1	77.58
03/04/2025	18:09:17.553	1		77.35
			1	77.35
			1	77.35
03/04/2025	18:09:17.364	1		77.35
			1	77.35
			1	77.35
03/04/2025	18:08:00.041	116		77.58
			116	77.58
			116	77.58
03/04/2025	18:07:35.005	14		77.55
			14	77.55
			14	77.55
03/04/2025	18:06:27.448	1		77.58
			1	77.58
			1	77.58
03/04/2025	18:04:24.780	15		77.52
			15	77.52
			15	77.52
03/04/2025	18:04:22.037	1		77.53
			1	77.53
			1	77.53
03/04/2025	18:03:43.388	1		77.55
			1	77.55
			1	77.55
03/04/2025	18:03:21.853	1		77.37
			1	77.37
			1	77.37
03/04/2025	18:02:45.407	9		77.36
			2	77.36
			7	77.36
			9	77.36
03/04/2025	18:02:06.706	25		77.56
			25	77.56
			25	77.56
03/04/2025	18:01:34.558	1		77.56
			1	77.56
			1	77.56
03/04/2025	18:01:12.920	3		77.39
			3	77.39
			3	77.39
03/04/2025	18:01:06.079	1		77.58
			1	77.58
			1	77.58
03/04/2025	17:58:17.178	1		77.52
			1	77.52
			1	77.52
03/04/2025	17:57:41.952	1		77.48
			1	77.48
			1	77.48
03/04/2025	17:57:01.879	1		77.43
			1	77.43
			1	77.43
03/04/2025	17:56:37.626	3		77.42
			3	77.42
			3	77.42
03/04/2025	17:56:23.029	1		77.17
			1	77.17
			1	77.17
03/04/2025	17:56:09.684	60		77.43
			60	77.43
			60	77.43
03/04/2025	17:55:52.935	1		77.21
			1	77.21
			1	77.21
03/04/2025	17:55:39.256	20		77.46
			20	77.46
			20	77.46
03/04/2025	17:55:29.782	3		77.47
			3	77.47
			3	77.47
03/04/2025	17:55:18.512	1		77.44
			1	77.44
			1	77.44
03/04/2025	17:55:10.262	1		77.43
			1	77.43
			1	77.43
03/04/2025	17:55:07.046	1		77.22
			1	77.22
			1	77.22
03/04/2025	17:55:02.221	1		77.46
			1	77.46
			1	77.46
03/04/2025	17:54:26.697	30		77.15
			10	77.15
			30	77.15
			20	77.15
03/04/2025	17:54:23.874	3		77.36
			3	77.36
			3	77.36
03/04/2025	17:53:49.564	7		77.30
			7	77.30
			7	77.30
03/04/2025	17:53:33.445	2		77.30
			2	77.30
			2	77.30
03/04/2025	17:52:36.969	10		77.26
			10	77.26
			10	77.26
03/04/2025	17:52:31.891	80		77.27
			80	77.27
			80	77.27
03/04/2025	17:51:54.808	3		77.27
			3	77.27
			3	77.27
03/04/2025	17:51:49.690	50		77.04
			50	77.04
			21	77.04
			29	77.04
03/04/2025	17:50:37.257	1		77.35
			1	77.35
			1	77.35
03/04/2025	17:50:19.929	25		77.41
			25	77.41
			25	77.41
03/04/2025	17:50:01.536	3		77.22
			3	77.22
			3	77.22
03/04/2025	17:49:42.399	1		77.45
			1	77.45
			1	77.45
03/04/2025	17:49:35.548	1		77.27
			1	77.27
			1	77.27
03/04/2025	17:48:57.176	4		77.22
			4	77.22
			4	77.22
03/04/2025	17:48:54.362	82		77.46
			82	77.46
			82	77.46
03/04/2025	17:48:43.482	6		77.43
			6	77.43
			6	77.43
03/04/2025	17:48:39.219	50		77.43
			50	77.43
			50	77.43
03/04/2025	17:48:38.258	3		77.43
			3	77.43
			3	77.43
03/04/2025	17:48:09.963	175		77.17
			175	77.17
			113	77.17
			10	77.17
			52	77.17
03/04/2025	17:47:53.869	3		77.42
			3	77.42
			3	77.42
03/04/2025	17:47:29.237	50		77.45
			50	77.45
			50	77.45
03/04/2025	17:47:13.190	3		77.21
			3	77.21
			3	77.21
03/04/2025	17:47:12.385	6		77.21
			6	77.21
			6	77.21
03/04/2025	17:46:59.203	3		77.43
			3	77.43
			3	77.43
03/04/2025	17:46:42.599	2		77.51
			2	77.51
			2	77.51
03/04/2025	17:46:40.992	1		77.51
			1	77.51
			1	77.51
03/04/2025	17:46:33.947	2		77.49
			2	77.49
			2	77.49
03/04/2025	17:46:16.934	2		77.45
			2	77.45
			2	77.45
03/04/2025	17:46:09.695	2		77.46
			2	77.46
			2	77.46
03/04/2025	17:45:47.271	90		77.47
			90	77.47
			90	77.47
03/04/2025	17:45:46.535	4		77.24
			4	77.24
			4	77.24
03/04/2025	17:45:38.138	15		77.48
			15	77.48
			15	77.48
03/04/2025	17:45:12.138	3		77.38
			3	77.38
			3	77.38
03/04/2025	17:44:44.250	1		77.55
			1	77.55
			1	77.55
03/04/2025	17:42:56.934	3		77.58
			3	77.58
			3	77.58
03/04/2025	17:42:55.852	10		77.57
			10	77.57
			10	77.57
03/04/2025	17:42:38.422	1		77.55
			1	77.55
			1	77.55
03/04/2025	17:42:38.018	1		77.55
			1	77.55
			1	77.55
03/04/2025	17:41:58.871	15		77.57
			15	77.57
			15	77.57
03/04/2025	17:41:39.461	50		77.54
			50	77.54
			50	77.54
03/04/2025	17:40:24.541	3		77.54
			3	77.54
			3	77.54
03/04/2025	17:40:17.732	65		77.54
			65	77.54
			65	77.54
03/04/2025	17:39:41.660	1		77.52
			1	77.52
			1	77.52
03/04/2025	17:39:31.877	70		77.48
			70	77.48
			70	77.48

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: 93.326 / Ask: 93.438
Volume: 696 199
-5.11%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 20:18:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice