Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3119

2865

97.584

Date	Time	Volume	Order Volume	Price
12/03/2025	21:51:17.967	12		97.584
			12	97.584
			12	97.584
12/03/2025	21:43:30.185	50		97.554
			50	97.554
			50	97.554
12/03/2025	21:42:54.996	8		97.56
			8	97.56
			8	97.56
12/03/2025	21:41:45.776	20		97.584
			20	97.584
			20	97.584
12/03/2025	21:40:19.435	4		97.58
			4	97.58
			4	97.58
12/03/2025	21:39:43.513	13		97.574
			13	97.574
			13	97.574
12/03/2025	21:36:20.910	4		97.592
			4	97.592
			4	97.592
12/03/2025	21:34:23.640	6		97.598
			6	97.598
			6	97.598
12/03/2025	21:33:52.998	50		97.60
			50	97.60
			50	97.60
12/03/2025	21:33:32.277	1		97.596
			1	97.596
			1	97.596
12/03/2025	21:32:59.205	2		97.602
			2	97.602
			2	97.602
12/03/2025	21:29:15.100	20		97.586
			20	97.586
			20	97.586
12/03/2025	21:28:06.018	1		97.532
			1	97.532
			1	97.532
12/03/2025	21:25:13.745	30		97.59
			30	97.59
			30	97.59
12/03/2025	21:25:12.580	7		97.59
			7	97.59
			7	97.59
12/03/2025	21:22:28.066	2		97.574
			2	97.574
			2	97.574
12/03/2025	21:20:44.260	1		97.57
			1	97.57
			1	97.57
12/03/2025	21:18:34.613	10		97.578
			10	97.578
			10	97.578
12/03/2025	21:18:29.474	3		97.578
			3	97.578
			3	97.578
12/03/2025	21:15:39.863	5		97.59
			5	97.59
			5	97.59
12/03/2025	21:11:43.429	5		97.588
			5	97.588
			5	97.588
12/03/2025	21:10:57.273	14		97.562
			14	97.562
			14	97.562
12/03/2025	21:09:55.612	5		97.56
			5	97.56
			5	97.56
12/03/2025	21:07:48.563	5		97.584
			5	97.584
			5	97.584
12/03/2025	21:02:46.300	100		97.674
			100	97.674
			100	97.674
12/03/2025	21:00:11.443	500		97.64
			500	97.64
			500	97.64
12/03/2025	20:59:44.453	1		97.688
			1	97.688
			1	97.688
12/03/2025	20:58:42.572	1		97.72
			1	97.72
			1	97.72
12/03/2025	20:58:30.793	3		97.65
			3	97.65
			3	97.65
12/03/2025	20:58:12.374	21		97.686
			21	97.686
			21	97.686
12/03/2025	20:58:01.707	2		97.696
			2	97.696
			2	97.696
12/03/2025	20:58:01.004	1		97.70
			1	97.70
			1	97.70
12/03/2025	20:57:58.491	6		97.692
			6	97.692
			6	97.692
12/03/2025	20:57:41.327	7		97.682
			7	97.682
			7	97.682
12/03/2025	20:56:40.282	2		97.682
			2	97.682
			2	97.682
12/03/2025	20:56:15.310	19		97.728
			19	97.728
			19	97.728
12/03/2025	20:55:44.824	3		97.72
			3	97.72
			3	97.72
12/03/2025	20:55:38.211	143		97.676
			143	97.676
			143	97.676
12/03/2025	20:55:28.926	15		97.80
			15	97.80
			15	97.80
12/03/2025	20:55:21.293	36		97.776
			36	97.776
			36	97.776
12/03/2025	20:54:20.943	10		97.67
			10	97.67
			10	97.67
12/03/2025	20:54:02.765	3		97.558
			3	97.558
			3	97.558
12/03/2025	20:53:55.119	11		97.68
			11	97.68
			11	97.68
12/03/2025	20:52:39.529	1		97.57
			1	97.57
			1	97.57
12/03/2025	20:52:34.194	5		97.538
			5	97.538
			5	97.538
12/03/2025	20:50:13.255	2		97.674
			2	97.674
			2	97.674
12/03/2025	20:50:09.230	2		97.656
			2	97.656
			2	97.656
12/03/2025	20:50:02.685	2		97.636
			2	97.636
			2	97.636
12/03/2025	20:49:38.238	2		97.71
			2	97.71
			2	97.71
12/03/2025	20:48:37.950	2		97.704
			2	97.704
			2	97.704
12/03/2025	20:47:22.828	5		97.638
			5	97.638
			5	97.638
12/03/2025	20:47:19.883	10		97.662
			10	97.662
			10	97.662
12/03/2025	20:47:07.835	6		97.652
			6	97.652
			6	97.652
12/03/2025	20:47:00.892	5		97.594
			5	97.594
			5	97.594
12/03/2025	20:46:46.594	1		97.658
			1	97.658
			1	97.658
12/03/2025	20:46:41.158	2		97.668
			2	97.668
			2	97.668
12/03/2025	20:46:31.086	13		97.72
			13	97.72
			13	97.72
12/03/2025	20:46:21.121	2		97.68
			2	97.68
			2	97.68
12/03/2025	20:45:51.935	5		97.742
			5	97.742
			5	97.742
12/03/2025	20:44:34.834	19		97.664
			4	97.664
			15	97.664
			3	97.664
			16	97.664
12/03/2025	20:42:59.590	627		97.638
			1	97.638
			1	97.638
			21	97.638
			20	97.638
			598	97.638
			1	97.638
			1	97.638
			3	97.638
			3	97.638
			2	97.638
			5	97.638
			10	97.638
			5	97.638
			41	97.638
			410	97.638
			4	97.638
			125	97.638
			1	97.638
			2	97.638
12/03/2025	20:33:27.157	5		97.748
			1	97.748
			3	97.748
			5	97.748
			1	97.748
12/03/2025	20:31:20.732	700		97.77
			700	97.77
			700	97.77
12/03/2025	20:31:16.871	1		97.834
			1	97.834
			1	97.834
12/03/2025	20:31:15.343	700		97.76
			700	97.76
			700	97.76
12/03/2025	20:30:44.945	3		97.796
			3	97.796
			3	97.796
12/03/2025	20:30:36.182	3		97.762
			3	97.762
			3	97.762
12/03/2025	20:29:30.754	3		97.678
			3	97.678
			3	97.678
12/03/2025	20:29:16.362	3		97.754
			3	97.754
			3	97.754
12/03/2025	20:29:11.526	4		97.684
			2	97.684
			2	97.684
			4	97.684
12/03/2025	20:29:00.252	3		97.776
			3	97.776
			3	97.776
12/03/2025	20:28:41.233	11		97.792
			11	97.792
			11	97.792
12/03/2025	20:28:08.143	700		97.77
			700	97.77
			700	97.77
12/03/2025	20:27:59.867	13		97.788
			13	97.788
			13	97.788
12/03/2025	20:27:57.216	100		97.788
			100	97.788
			100	97.788
12/03/2025	20:27:48.994	43		97.786
			43	97.786
			43	97.786
12/03/2025	20:27:00.779	3		97.71
			3	97.71
			3	97.71
12/03/2025	20:26:38.734	4		97.79
			4	97.79
			4	97.79
12/03/2025	20:24:00.167	2		97.762
			2	97.762
			2	97.762
12/03/2025	20:23:21.378	5		97.75
			5	97.75
			5	97.75
12/03/2025	20:22:13.715	7		97.75
			7	97.75
			7	97.75
12/03/2025	20:20:55.828	31		97.908
			31	97.908
			31	97.908
12/03/2025	20:20:42.076	46		97.912
			46	97.912
			46	97.912
12/03/2025	20:19:43.091	26		97.916
			26	97.916
			26	97.916
12/03/2025	20:19:22.060	11		97.906
			11	97.906
			11	97.906
12/03/2025	20:19:15.221	1		97.91
			1	97.91
			1	97.91
12/03/2025	20:18:05.024	700		97.804
			700	97.804
			700	97.804
12/03/2025	20:16:57.913	3		97.80
			3	97.80
			3	97.80
12/03/2025	20:16:40.922	3		97.814
			3	97.814
			3	97.814
12/03/2025	20:15:49.350	8		97.916
			8	97.916
			8	97.916
12/03/2025	20:15:38.576	3		97.838
			3	97.838
			3	97.838
12/03/2025	20:15:37.566	62		97.902
			62	97.902
			62	97.902
12/03/2025	20:15:30.383	3		97.862
			3	97.862
			3	97.862
12/03/2025	20:15:21.425	3		97.924
			3	97.924
			3	97.924
12/03/2025	20:15:09.853	1		97.89
			1	97.89
			1	97.89
12/03/2025	20:15:05.325	1		97.87
			1	97.87
			1	97.87
12/03/2025	20:15:00.400	6		97.898
			6	97.898
			6	97.898
12/03/2025	20:14:13.583	1		97.912
			1	97.912
			1	97.912
12/03/2025	20:14:06.237	1		97.918
			1	97.918
			1	97.918
12/03/2025	20:13:00.720	3		97.834
			3	97.834
			3	97.834
12/03/2025	20:12:46.859	10		97.89
			10	97.89
			10	97.89
12/03/2025	20:12:46.729	6		97.90
			6	97.90
			6	97.90
12/03/2025	20:12:33.440	1		97.922
			1	97.922
			1	97.922
12/03/2025	20:12:07.604	15		97.892
			15	97.892
			15	97.892
12/03/2025	20:11:49.554	2		97.934
			2	97.934
			2	97.934
12/03/2025	20:11:09.482	6		97.956
			6	97.956
			6	97.956
12/03/2025	20:11:05.947	10		97.962
			10	97.962
			10	97.962
12/03/2025	20:11:00.328	4		97.918
			4	97.918
			4	97.918
12/03/2025	20:10:55.189	2		97.982
			2	97.982
			2	97.982
12/03/2025	20:10:48.451	2		97.99
			2	97.99
			2	97.99
12/03/2025	20:10:36.781	3		97.972
			3	97.972
			3	97.972
12/03/2025	20:10:14.943	5		97.97
			5	97.97
			5	97.97
12/03/2025	20:09:58.439	1		97.986
			1	97.986
			1	97.986
12/03/2025	20:09:14.043	2		97.928
			2	97.928
			2	97.928
12/03/2025	20:09:01.261	3		97.91
			3	97.91
			3	97.91
12/03/2025	20:09:00.550	9		97.958
			9	97.958
			9	97.958
12/03/2025	20:08:46.468	1		97.99
			1	97.99
			1	97.99
12/03/2025	20:08:31.067	5		97.958
			5	97.958
			5	97.958
12/03/2025	20:08:15.872	1		97.87
			1	97.87
			1	97.87
12/03/2025	20:08:13.856	1		97.928
			1	97.928
			1	97.928
12/03/2025	20:07:58.171	1		97.954
			1	97.954
			1	97.954
12/03/2025	20:07:49.397	1		97.896
			1	97.896
			1	97.896
12/03/2025	20:07:46.082	1		97.956
			1	97.956
			1	97.956
12/03/2025	20:07:45.779	11		97.942
			11	97.942
			11	97.942
12/03/2025	20:06:54.055	5		97.934
			5	97.934
			5	97.934
12/03/2025	20:06:47.821	21		97.868
			21	97.868
			21	97.868
12/03/2025	20:06:18.512	4		97.946
			4	97.946
			4	97.946
12/03/2025	20:06:07.572	1		97.988
			1	97.988
			1	97.988
12/03/2025	20:06:01.288	3		97.924
			3	97.924
			3	97.924
12/03/2025	20:05:55.044	1		97.958
			1	97.958
			1	97.958
12/03/2025	20:05:29.564	7		97.988
			6	97.988
			7	97.988
			1	97.988
12/03/2025	20:05:28.793	1 000		97.988
			1 000	97.988
			1 000	97.988
12/03/2025	20:04:49.485	1 000		97.988
			1 000	97.988
			1 000	97.988
12/03/2025	20:04:45.301	1		97.916
			1	97.916
			1	97.916
12/03/2025	20:04:30.021	10		97.94
			10	97.94
			10	97.94
12/03/2025	20:03:58.593	3		98.026
			3	98.026
			3	98.026
12/03/2025	20:03:35.147	2		98.014
			2	98.014
			2	98.014
12/03/2025	20:03:16.733	31		98.012
			31	98.012
			31	98.012
12/03/2025	20:02:40.188	2		98.01
			2	98.01
			2	98.01
12/03/2025	20:02:39.612	140		98.01
			140	98.01
			140	98.01
12/03/2025	20:02:35.641	6		97.996
			6	97.996
			6	97.996
12/03/2025	20:02:30.234	3		97.934
			3	97.934
			3	97.934
12/03/2025	20:02:14.341	1		97.962
			1	97.962
			1	97.962
12/03/2025	20:01:59.948	1		97.90
			1	97.90
			1	97.90
12/03/2025	20:01:55.319	1		97.848
			1	97.848
			1	97.848
12/03/2025	20:01:43.097	1		97.90
			1	97.90
			1	97.90
12/03/2025	20:01:26.236	52		97.942
			52	97.942
			52	97.942
12/03/2025	20:01:06.779	1		98.00
			1	98.00
			1	98.00
12/03/2025	20:01:02.977	32		98.01
			32	98.01
			32	98.01
12/03/2025	20:00:26.546	2		98.068
			2	98.068
			2	98.068
12/03/2025	20:00:10.231	2		98.104
			2	98.104
			2	98.104
12/03/2025	20:00:00.265	1		98.114
			1	98.114
			1	98.114
12/03/2025	19:59:47.984	1		98.072
			1	98.072
			1	98.072
12/03/2025	19:58:44.988	300		98.054
			300	98.054
			300	98.054
12/03/2025	19:56:00.119	3		97.932
			3	97.932
			3	97.932
12/03/2025	19:55:47.907	2		97.986
			2	97.986
			2	97.986
12/03/2025	19:55:47.832	15		97.986
			15	97.986
			15	97.986
12/03/2025	19:55:44.159	10		97.996
			10	97.996
			10	97.996
12/03/2025	19:55:37.984	3		97.99
			3	97.99
			3	97.99
12/03/2025	19:55:33.451	1		98.00
			1	98.00
			1	98.00
12/03/2025	19:55:21.367	3		98.028
			3	98.028
			3	98.028
12/03/2025	19:54:52.080	1		98.084
			1	98.084
			1	98.084
12/03/2025	19:54:39.395	10		98.092
			10	98.092
			10	98.092
12/03/2025	19:54:34.135	15		98.092
			15	98.092
			15	98.092
12/03/2025	19:54:31.941	3		98.02
			3	98.02
			3	98.02
12/03/2025	19:54:24.896	11		98.076
			11	98.076
			11	98.076
12/03/2025	19:54:02.622	210		98.00
			210	98.00
			210	98.00
12/03/2025	19:52:54.615	3		98.132
			3	98.132
			3	98.132
12/03/2025	19:52:15.070	2		98.12
			2	98.12
			2	98.12
12/03/2025	19:52:08.910	10		98.122
			10	98.122
			10	98.122
12/03/2025	19:51:58.465	14		98.084
			14	98.084
			14	98.084
12/03/2025	19:51:50.922	1		98.094
			1	98.094
			1	98.094
12/03/2025	19:51:31.285	3		98.034
			3	98.034
			3	98.034
12/03/2025	19:51:26.298	25		98.112
			25	98.112
			25	98.112
12/03/2025	19:51:24.744	5		98.108
			5	98.108
			5	98.108
12/03/2025	19:51:20.010	6		98.122
			6	98.122
			6	98.122
12/03/2025	19:49:51.036	3		98.17
			3	98.17
			3	98.17
12/03/2025	19:49:00.397	16		98.222
			16	98.222
			16	98.222
12/03/2025	19:48:48.366	5		98.208
			5	98.208
			5	98.208
12/03/2025	19:48:31.605	1		98.186
			1	98.186
			1	98.186
12/03/2025	19:48:30.067	31		98.114
			31	98.114
			31	98.114
12/03/2025	19:48:19.734	7		98.088
			7	98.088
			7	98.088
12/03/2025	19:48:09.076	3		98.162
			3	98.162
			3	98.162
12/03/2025	19:48:05.346	490		98.10
			490	98.10
			490	98.10
12/03/2025	19:48:01.104	3		98.086
			3	98.086
			3	98.086
12/03/2025	19:47:38.859	6		98.098
			6	98.098
			6	98.098
12/03/2025	19:47:32.393	3		98.098
			3	98.098
			3	98.098
12/03/2025	19:47:12.104	18		98.10
			18	98.10
			18	98.10
12/03/2025	19:46:54.467	11		98.09
			11	98.09
			11	98.09
12/03/2025	19:46:40.174	1		98.098
			1	98.098
			1	98.098
12/03/2025	19:46:17.119	6		98.06
			6	98.06
			6	98.06
12/03/2025	19:46:16.518	1		98.098
			1	98.098
			1	98.098
12/03/2025	19:45:57.190	10		98.082
			10	98.082
			10	98.082
12/03/2025	19:45:30.614	3		98.036
			3	98.036
			3	98.036
12/03/2025	19:45:19.041	11		98.098
			11	98.098
			11	98.098
12/03/2025	19:45:06.252	3		98.098
			3	98.098
			3	98.098
12/03/2025	19:44:55.693	1		98.098
			1	98.098
			1	98.098
12/03/2025	19:44:41.908	1		98.098
			1	98.098
			1	98.098
12/03/2025	19:44:14.320	4		98.098
			4	98.098
			4	98.098
12/03/2025	19:43:01.656	3		98.034
			3	98.034
			3	98.034
12/03/2025	19:42:46.960	3		98.098
			3	98.098
			3	98.098
12/03/2025	19:42:32.563	1		98.014
			1	98.014
			1	98.014
12/03/2025	19:42:12.936	31		98.00
			18	98.00
			31	98.00
			13	98.00
12/03/2025	19:41:52.085	3		98.062
			3	98.062
			3	98.062
12/03/2025	19:41:42.320	6		98.00
			6	98.00
			6	98.00
12/03/2025	19:41:36.747	1		98.044
			1	98.044
			1	98.044
12/03/2025	19:41:19.433	1		98.05
			1	98.05
			1	98.05
12/03/2025	19:41:02.210	1		98.016
			1	98.016
			1	98.016
12/03/2025	19:41:00.807	3		97.948
			3	97.948
			3	97.948
12/03/2025	19:40:58.693	5		98.016
			5	98.016
			5	98.016
12/03/2025	19:40:43.397	2		97.992
			2	97.992
			2	97.992
12/03/2025	19:40:07.666	1		97.972
			1	97.972
			1	97.972
12/03/2025	19:40:05.519	125		97.90
			125	97.90
			125	97.90
12/03/2025	19:39:40.392	5		97.934
			5	97.934
			5	97.934
12/03/2025	19:39:12.107	50		97.898
			50	97.898
			50	97.898
12/03/2025	19:39:07.826	17		97.90
			17	97.90
			17	97.90
12/03/2025	19:38:47.568	40		97.914
			40	97.914
			40	97.914
12/03/2025	19:38:07.995	2		97.892
			2	97.892
			2	97.892
12/03/2025	19:36:52.906	20		97.842
			20	97.842
			20	97.842
12/03/2025	19:35:48.076	4		97.822
			4	97.822
			4	97.822
12/03/2025	19:35:29.840	15		97.896
			15	97.896
			15	97.896
12/03/2025	19:35:01.163	3		97.838
			3	97.838
			3	97.838
12/03/2025	19:34:41.441	2		97.872
			2	97.872
			2	97.872
12/03/2025	19:34:25.227	52		97.878
			52	97.878
			52	97.878
12/03/2025	19:30:42.185	2		97.832
			2	97.832
			2	97.832
12/03/2025	19:30:29.347	5		97.818
			5	97.818
			5	97.818
12/03/2025	19:30:20.967	6		97.856
			6	97.856
			6	97.856
12/03/2025	19:30:20.839	21		97.842
			21	97.842
			21	97.842
12/03/2025	19:30:00.003	3		97.752
			3	97.752
			3	97.752
12/03/2025	19:29:49.630	2		97.806
			2	97.806
			2	97.806
12/03/2025	19:29:47.722	2		97.802
			2	97.802
			2	97.802
12/03/2025	19:29:42.487	1		97.806
			1	97.806
			1	97.806
12/03/2025	19:28:39.062	7		97.712
			7	97.712
			7	97.712
12/03/2025	19:28:24.773	2		97.80
			2	97.80
			2	97.80
12/03/2025	19:27:30.220	4		97.734
			4	97.734
			4	97.734
12/03/2025	19:27:11.796	21		97.688
			21	97.688
			21	97.688
12/03/2025	19:27:00.624	3		97.622
			3	97.622
			3	97.622
12/03/2025	19:26:47.740	6		97.69
			6	97.69
			6	97.69
12/03/2025	19:26:29.428	9		97.69
			9	97.69
			9	97.69
12/03/2025	19:25:56.938	1		97.688
			1	97.688
			1	97.688
12/03/2025	19:25:54.300	5		97.70
			5	97.70
			5	97.70
12/03/2025	19:25:35.010	1		97.708
			1	97.708
			1	97.708
12/03/2025	19:25:25.910	1		97.716
			1	97.716
			1	97.716
12/03/2025	19:25:07.701	5		97.704
			5	97.704
			5	97.704
12/03/2025	19:24:20.390	1		97.634
			1	97.634
			1	97.634
12/03/2025	19:24:02.868	1		97.65
			1	97.65
			1	97.65
12/03/2025	19:23:45.661	13		97.566
			13	97.566
			13	97.566
12/03/2025	19:23:01.758	20		97.628
			2	97.628
			18	97.628
			20	97.628
12/03/2025	19:22:59.445	3		97.704
			3	97.704
			3	97.704
12/03/2025	19:22:42.238	1		97.746
			1	97.746
			1	97.746
12/03/2025	19:22:30.447	1		97.74
			1	97.74
			1	97.74
12/03/2025	19:22:24.304	1		97.658
			1	97.658
			1	97.658
12/03/2025	19:22:12.025	3		97.702
			3	97.702
			3	97.702
12/03/2025	19:22:01.762	3		97.638
			3	97.638
			3	97.638
12/03/2025	19:21:35.895	1		97.75
			1	97.75
			1	97.75
12/03/2025	19:21:01.370	4		97.672
			4	97.672
			4	97.672
12/03/2025	19:20:50.198	2		97.744
			2	97.744
			2	97.744
12/03/2025	19:20:36.596	2		97.736
			2	97.736
			2	97.736
12/03/2025	19:20:08.708	1		97.706
			1	97.706
			1	97.706
12/03/2025	19:20:07.601	1		97.708
			1	97.708
			1	97.708
12/03/2025	19:20:00.254	3		97.626
			3	97.626
			3	97.626
12/03/2025	19:20:00.053	3		97.692
			3	97.692
			3	97.692
12/03/2025	19:19:58.747	1		97.624
			1	97.624
			1	97.624
12/03/2025	19:19:36.593	1		97.674
			1	97.674
			1	97.674
12/03/2025	19:19:33.688	1		97.66
			1	97.66
			1	97.66
12/03/2025	19:17:54.552	5		97.634
			5	97.634
			5	97.634
12/03/2025	19:17:21.650	6		97.662
			6	97.662
			6	97.662
12/03/2025	19:17:17.607	2		97.67
			2	97.67
			2	97.67
12/03/2025	19:16:56.141	29		97.544
			29	97.544
			29	97.544
12/03/2025	19:16:54.635	1		97.612
			1	97.612
			1	97.612
12/03/2025	19:15:51.715	5		97.608
			5	97.608
			5	97.608
12/03/2025	19:14:53.259	2		97.608
			2	97.608
			2	97.608
12/03/2025	19:14:27.594	1		97.632
			1	97.632
			1	97.632
12/03/2025	19:14:00.016	3		97.534
			3	97.534
			3	97.534
12/03/2025	19:13:58.110	3		97.592
			3	97.592
			3	97.592
12/03/2025	19:13:45.723	5		97.608
			5	97.608
			5	97.608
12/03/2025	19:13:21.565	1		97.578
			1	97.578
			1	97.578
12/03/2025	19:12:45.850	3		97.53
			3	97.53
			3	97.53
12/03/2025	19:12:30.558	4		97.536
			4	97.536
			4	97.536
12/03/2025	19:12:28.643	16		97.536
			16	97.536
			16	97.536
12/03/2025	19:11:05.514	3		97.478
			3	97.478
			3	97.478
12/03/2025	19:10:44.517	2		97.502
			2	97.502
			2	97.502
12/03/2025	19:10:26.448	1		97.498
			1	97.498
			1	97.498
12/03/2025	19:09:56.866	31		97.442
			31	97.442
			31	97.442
12/03/2025	19:09:38.050	19		97.464
			19	97.464
			19	97.464
12/03/2025	19:08:30.143	3		97.384
			3	97.384
			3	97.384
12/03/2025	19:08:09.815	4		97.428
			4	97.428
			4	97.428
12/03/2025	19:08:02.269	2		97.43
			2	97.43
			2	97.43
12/03/2025	19:07:28.164	1		97.384
			1	97.384
			1	97.384
12/03/2025	19:06:42.684	2		97.412
			2	97.412
			2	97.412
12/03/2025	19:06:22.208	100		97.406
			100	97.406
			100	97.406
12/03/2025	19:06:11.582	11		97.436
			11	97.436
			11	97.436
12/03/2025	19:04:33.264	2		97.482
			2	97.482
			2	97.482
12/03/2025	19:04:30.650	3		97.414
			3	97.414
			3	97.414
12/03/2025	19:04:21.489	6		97.47
			6	97.47
			6	97.47
12/03/2025	19:04:12.264	15		97.486
			15	97.486
			15	97.486
12/03/2025	19:03:49.679	5		97.496
			5	97.496
			5	97.496
12/03/2025	19:03:40.930	20		97.484
			20	97.484
			20	97.484
12/03/2025	19:03:40.226	26		97.548
			26	97.548
			26	97.548
12/03/2025	19:03:21.802	1		97.552
			1	97.552
			1	97.552
12/03/2025	19:03:02.273	3		97.494
			3	97.494
			3	97.494
12/03/2025	19:02:55.133	12		97.536
			12	97.536
			12	97.536
12/03/2025	19:01:08.034	1		97.464
			1	97.464
			1	97.464
12/03/2025	19:01:03.905	3		97.444
			3	97.444
			3	97.444
12/03/2025	19:00:30.394	3		97.334
			3	97.334
			3	97.334
12/03/2025	19:00:19.622	36		97.39
			36	97.39
			36	97.39
12/03/2025	19:00:11.271	2		97.36
			2	97.36
			2	97.36
12/03/2025	18:59:39.362	1		97.372
			1	97.372
			1	97.372
12/03/2025	18:59:18.758	4		97.34
			4	97.34
			4	97.34
12/03/2025	18:59:15.034	1		97.384
			1	97.384
			1	97.384
12/03/2025	18:58:28.484	1		97.414
			1	97.414
			1	97.414
12/03/2025	18:58:21.234	2		97.406
			2	97.406
			2	97.406
12/03/2025	18:57:30.807	3		97.354
			3	97.354
			3	97.354
12/03/2025	18:57:07.861	2		97.43
			2	97.43
			2	97.43
12/03/2025	18:56:41.515	61		97.45
			61	97.45
			61	97.45
12/03/2025	18:56:21.152	1		97.474
			1	97.474
			1	97.474
12/03/2025	18:56:10.801	8		97.536
			8	97.536
			8	97.536
12/03/2025	18:55:43.593	41		97.58
			41	97.58
			41	97.58
12/03/2025	18:55:23.576	1		97.548
			1	97.548
			1	97.548
12/03/2025	18:55:16.878	34		97.574
			34	97.574
			34	97.574
12/03/2025	18:54:41.409	50		97.50
			50	97.50
			39	97.50
			11	97.50
12/03/2025	18:54:26.568	11		97.638
			11	97.638
			11	97.638
12/03/2025	18:54:25.384	2		97.628
			2	97.628
			2	97.628
12/03/2025	18:53:49.571	2		97.676
			2	97.676
			2	97.676
12/03/2025	18:53:36.664	6		97.702
			6	97.702
			6	97.702

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 CET (UTC+1)

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: 97.136 / Ask: 97.276
Volume: 544 067
+0.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice