Tradegate Exchange

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

1063

953

31.86

Date	Time	Volume	Order Volume	Price
22/11/2024	21:51:16.778	2		31.86
			2	31.86
			2	31.86
22/11/2024	21:47:58.034	15		31.84
			15	31.84
			15	31.84
22/11/2024	21:44:09.393	12		31.805
			12	31.805
			12	31.805
22/11/2024	21:40:38.680	1		31.815
			1	31.815
			1	31.815
22/11/2024	21:33:54.338	30		31.84
			30	31.84
			30	31.84
22/11/2024	21:29:14.255	319		31.82
			319	31.82
			319	31.82
22/11/2024	21:28:34.878	15		31.84
			15	31.84
			15	31.84
22/11/2024	21:25:57.865	16		31.845
			16	31.845
			16	31.845
22/11/2024	21:23:12.996	1		31.795
			1	31.795
			1	31.795
22/11/2024	21:20:33.081	200		31.84
			200	31.84
			200	31.84
22/11/2024	21:18:28.767	220		31.79
			220	31.79
			220	31.79
22/11/2024	21:18:14.245	700		31.815
			700	31.815
			700	31.815
22/11/2024	21:17:01.986	10		31.815
			10	31.815
			10	31.815
22/11/2024	21:14:04.175	600		31.84
			600	31.84
			600	31.84
22/11/2024	21:14:04.021	700		31.84
			700	31.84
			700	31.84
22/11/2024	21:13:42.789	700		31.84
			700	31.84
			700	31.84
22/11/2024	21:12:30.661	17		31.805
			17	31.805
			17	31.805
22/11/2024	21:10:40.978	367		31.81
			18	31.81
			367	31.81
			349	31.81
22/11/2024	21:07:56.755	15		31.86
			15	31.86
			15	31.86
22/11/2024	21:04:34.845	170		31.845
			170	31.845
			170	31.845
22/11/2024	20:59:21.470	500		31.895
			500	31.895
			500	31.895
22/11/2024	20:58:51.033	1		31.85
			1	31.85
			1	31.85
22/11/2024	20:57:11.251	2		31.895
			2	31.895
			2	31.895
22/11/2024	20:56:07.737	7		31.895
			7	31.895
			7	31.895
22/11/2024	20:53:39.684	30		31.885
			30	31.885
			30	31.885
22/11/2024	20:53:37.777	2		31.885
			2	31.885
			2	31.885
22/11/2024	20:50:56.559	200		31.835
			200	31.835
			200	31.835
22/11/2024	20:49:45.435	2		31.875
			2	31.875
			2	31.875
22/11/2024	20:49:33.033	255		31.835
			255	31.835
			255	31.835
22/11/2024	20:49:03.419	40		31.835
			40	31.835
			40	31.835
22/11/2024	20:47:05.256	1		31.87
			1	31.87
			1	31.87
22/11/2024	20:44:37.248	385		31.825
			385	31.825
			385	31.825
22/11/2024	20:44:23.273	700		31.845
			700	31.845
			700	31.845
22/11/2024	20:39:58.749	5		31.905
			5	31.905
			5	31.905
22/11/2024	20:35:22.302	21		31.895
			21	31.895
			21	31.895
22/11/2024	20:32:34.852	2		31.88
			2	31.88
			2	31.88
22/11/2024	20:30:05.232	2		31.89
			2	31.89
			2	31.89
22/11/2024	20:25:36.399	170		31.875
			170	31.875
			170	31.875
22/11/2024	20:24:41.151	31		31.875
			31	31.875
			31	31.875
22/11/2024	20:21:43.787	10		31.87
			10	31.87
			10	31.87
22/11/2024	20:17:32.915	3		31.865
			3	31.865
			3	31.865
22/11/2024	20:14:13.917	150		31.885
			150	31.885
			150	31.885
22/11/2024	20:11:24.693	75		31.85
			75	31.85
			75	31.85
22/11/2024	20:10:30.502	3		31.895
			3	31.895
			3	31.895
22/11/2024	20:09:37.791	172		31.89
			172	31.89
			172	31.89
22/11/2024	20:05:46.473	23		31.90
			23	31.90
			23	31.90
22/11/2024	20:04:27.676	300		31.90
			300	31.90
			120	31.90
			180	31.90
22/11/2024	20:03:13.836	14 300		31.80
			175	31.80
			3	31.80
			14 122	31.80
			14 300	31.80
22/11/2024	20:02:58.428	700		31.865
			700	31.865
			700	31.865
22/11/2024	20:02:40.442	23		31.865
			23	31.865
			23	31.865
22/11/2024	19:59:29.185	50		31.875
			50	31.875
			50	31.875
22/11/2024	19:57:48.641	8		31.925
			8	31.925
			8	31.925
22/11/2024	19:51:55.455	32		31.895
			32	31.895
			32	31.895
22/11/2024	19:50:38.070	10		31.89
			10	31.89
			10	31.89
22/11/2024	19:50:10.031	50		31.86
			50	31.86
			50	31.86
22/11/2024	19:45:23.746	63		31.895
			63	31.895
			63	31.895
22/11/2024	19:45:08.785	40		31.855
			40	31.855
			40	31.855
22/11/2024	19:44:28.211	10		31.895
			10	31.895
			10	31.895
22/11/2024	19:41:26.457	2		31.855
			2	31.855
			2	31.855
22/11/2024	19:40:27.011	4		31.90
			4	31.90
			4	31.90
22/11/2024	19:37:42.786	500		31.87
			500	31.87
			500	31.87
22/11/2024	19:35:46.952	135		31.89
			135	31.89
			135	31.89
22/11/2024	19:34:43.051	1		31.94
			1	31.94
			1	31.94
22/11/2024	19:32:38.771	1		31.95
			1	31.95
			1	31.95
22/11/2024	19:32:31.685	32		31.95
			32	31.95
			32	31.95
22/11/2024	19:32:09.333	16		31.945
			16	31.945
			16	31.945
22/11/2024	19:30:59.909	4		31.93
			4	31.93
			4	31.93
22/11/2024	19:30:11.434	1		31.92
			1	31.92
			1	31.92
22/11/2024	19:30:07.942	1		31.915
			1	31.915
			1	31.915
22/11/2024	19:29:33.043	50		31.875
			50	31.875
			50	31.875
22/11/2024	19:27:22.255	4		31.94
			4	31.94
			4	31.94
22/11/2024	19:26:51.538	16		31.945
			16	31.945
			16	31.945
22/11/2024	19:26:25.448	193		31.90
			193	31.90
			193	31.90
22/11/2024	19:25:39.566	32		31.94
			32	31.94
			32	31.94
22/11/2024	19:25:02.553	80		31.905
			80	31.905
			80	31.905
22/11/2024	19:24:39.169	5		31.95
			5	31.95
			5	31.95
22/11/2024	19:24:21.737	450		31.95
			450	31.95
			450	31.95
22/11/2024	19:20:43.909	3		31.935
			3	31.935
			3	31.935
22/11/2024	19:20:30.744	1		31.935
			1	31.935
			1	31.935
22/11/2024	19:19:30.623	10		31.905
			10	31.905
			10	31.905
22/11/2024	19:19:05.944	3		31.94
			3	31.94
			3	31.94
22/11/2024	19:18:17.347	2		31.885
			2	31.885
			2	31.885
22/11/2024	19:15:02.467	1		31.94
			1	31.94
			1	31.94
22/11/2024	19:14:52.961	94		31.935
			94	31.935
			94	31.935
22/11/2024	19:13:28.461	35		31.895
			35	31.895
			35	31.895
22/11/2024	19:13:03.550	1		31.94
			1	31.94
			1	31.94
22/11/2024	19:12:12.935	3		31.90
			3	31.90
			3	31.90
22/11/2024	19:12:04.921	17		31.945
			17	31.945
			17	31.945
22/11/2024	19:11:47.740	17		31.95
			17	31.95
			17	31.95
22/11/2024	19:11:39.748	16		31.90
			16	31.90
			16	31.90
22/11/2024	19:10:26.000	100		31.925
			100	31.925
			100	31.925
22/11/2024	19:09:17.442	21		31.93
			21	31.93
			21	31.93
22/11/2024	19:08:22.337	50		31.94
			50	31.94
			50	31.94
22/11/2024	19:07:23.764	44		31.925
			44	31.925
			44	31.925
22/11/2024	19:07:15.117	25		31.93
			25	31.93
			25	31.93
22/11/2024	19:05:25.535	3		31.92
			3	31.92
			3	31.92
22/11/2024	18:59:38.068	65		31.93
			65	31.93
			65	31.93
22/11/2024	18:58:46.578	2		31.935
			2	31.935
			2	31.935
22/11/2024	18:55:50.552	1		31.935
			1	31.935
			1	31.935
22/11/2024	18:54:35.280	1		31.93
			1	31.93
			1	31.93
22/11/2024	18:54:15.238	4		31.93
			4	31.93
			4	31.93
22/11/2024	18:54:03.031	1		31.925
			1	31.925
			1	31.925
22/11/2024	18:53:44.762	1		31.93
			1	31.93
			1	31.93
22/11/2024	18:52:44.506	700		31.935
			700	31.935
			700	31.935
22/11/2024	18:49:27.924	30		31.90
			30	31.90
			30	31.90
22/11/2024	18:48:05.135	1		31.885
			1	31.885
			1	31.885
22/11/2024	18:47:47.975	700		31.885
			700	31.885
			700	31.885
22/11/2024	18:47:43.350	4		31.885
			4	31.885
			4	31.885
22/11/2024	18:46:43.286	189		31.845
			189	31.845
			189	31.845
22/11/2024	18:46:37.351	10		31.885
			10	31.885
			10	31.885
22/11/2024	18:45:20.239	3		31.88
			3	31.88
			3	31.88
22/11/2024	18:42:57.905	13		31.84
			13	31.84
			13	31.84
22/11/2024	18:41:35.531	100		31.82
			100	31.82
			100	31.82
22/11/2024	18:41:35.384	700		31.82
			700	31.82
			700	31.82
22/11/2024	18:41:30.604	700		31.82
			700	31.82
			700	31.82
22/11/2024	18:40:35.763	2		31.87
			2	31.87
			2	31.87
22/11/2024	18:40:07.053	5		31.865
			5	31.865
			5	31.865
22/11/2024	18:39:00.435	7		31.83
			7	31.83
			7	31.83
22/11/2024	18:37:55.654	47		31.88
			47	31.88
			47	31.88
22/11/2024	18:36:59.787	10		31.885
			10	31.885
			10	31.885
22/11/2024	18:36:14.510	30		31.89
			30	31.89
			30	31.89
22/11/2024	18:34:13.869	16		31.89
			16	31.89
			16	31.89
22/11/2024	18:33:11.526	50		31.865
			10	31.865
			40	31.865
			50	31.865
22/11/2024	18:31:08.357	8		31.905
			8	31.905
			8	31.905
22/11/2024	18:30:04.270	50		31.925
			50	31.925
			50	31.925
22/11/2024	18:29:24.809	3		31.925
			3	31.925
			3	31.925
22/11/2024	18:29:07.367	25		31.89
			25	31.89
			25	31.89
22/11/2024	18:27:13.363	25		31.935
			25	31.935
			25	31.935
22/11/2024	18:24:37.657	35		31.925
			35	31.925
			35	31.925
22/11/2024	18:22:31.006	6		31.895
			6	31.895
			6	31.895
22/11/2024	18:18:48.940	70		31.92
			70	31.92
			70	31.92
22/11/2024	18:18:07.683	17		31.915
			17	31.915
			17	31.915
22/11/2024	18:16:08.355	1		31.875
			1	31.875
			1	31.875
22/11/2024	18:15:49.867	28		31.875
			28	31.875
			28	31.875
22/11/2024	18:14:50.696	100		31.875
			100	31.875
			100	31.875
22/11/2024	18:11:20.253	4		31.915
			4	31.915
			4	31.915
22/11/2024	18:11:19.326	200		31.91
			200	31.91
			200	31.91
22/11/2024	18:07:52.085	50		31.86
			50	31.86
			50	31.86
22/11/2024	18:04:11.861	1		31.86
			1	31.86
			1	31.86
22/11/2024	18:04:11.667	80		31.90
			80	31.90
			80	31.90
22/11/2024	18:01:32.769	200		31.85
			200	31.85
			200	31.85
22/11/2024	18:01:15.066	302		31.855
			302	31.855
			302	31.855
22/11/2024	18:01:01.816	200		31.895
			200	31.895
			200	31.895
22/11/2024	18:00:01.836	144		31.92
			144	31.92
			144	31.92
22/11/2024	17:59:03.700	10		31.895
			10	31.895
			10	31.895
22/11/2024	17:58:24.194	17		31.935
			17	31.935
			17	31.935
22/11/2024	17:58:15.500	50		31.895
			50	31.895
			50	31.895
22/11/2024	17:53:16.474	21		31.875
			21	31.875
			21	31.875
22/11/2024	17:52:43.059	1		31.925
			1	31.925
			1	31.925
22/11/2024	17:49:10.665	15		31.89
			15	31.89
			15	31.89
22/11/2024	17:48:56.293	1		31.84
			1	31.84
			1	31.84
22/11/2024	17:48:38.693	2		31.825
			2	31.825
			2	31.825
22/11/2024	17:47:32.027	4		31.825
			4	31.825
			4	31.825
22/11/2024	17:44:33.711	24		31.815
			24	31.815
			24	31.815
22/11/2024	17:43:07.252	2		31.835
			2	31.835
			2	31.835
22/11/2024	17:42:00.261	32		31.83
			32	31.83
			32	31.83
22/11/2024	17:40:14.961	1		31.865
			1	31.865
			1	31.865
22/11/2024	17:37:41.461	100		31.825
			100	31.825
			100	31.825
22/11/2024	17:37:00.116	16		31.815
			16	31.815
			16	31.815
22/11/2024	17:36:46.787	16		31.805
			16	31.805
			16	31.805
22/11/2024	17:34:08.675	62		31.84
			62	31.84
			62	31.84
22/11/2024	17:31:05.728	12		31.855
			12	31.855
			12	31.855
22/11/2024	17:30:39.749	150		31.85
			150	31.85
			150	31.85
22/11/2024	17:29:46.486	164		31.86
			164	31.86
			164	31.86
22/11/2024	17:28:14.399	12		31.835
			12	31.835
			12	31.835
22/11/2024	17:27:01.746	40		31.805
			40	31.805
			40	31.805
22/11/2024	17:26:24.450	630		31.83
			630	31.83
			630	31.83
22/11/2024	17:26:15.558	42		31.835
			42	31.835
			42	31.835
22/11/2024	17:25:58.009	50		31.815
			50	31.815
			50	31.815
22/11/2024	17:25:40.732	161		31.815
			161	31.815
			161	31.815
22/11/2024	17:25:38.930	94		31.815
			94	31.815
			94	31.815
22/11/2024	17:24:57.984	95		31.845
			95	31.845
			95	31.845
22/11/2024	17:24:57.564	2		31.835
			2	31.835
			2	31.835
22/11/2024	17:24:09.956	30		31.85
			30	31.85
			30	31.85
22/11/2024	17:24:08.126	24		31.865
			24	31.865
			24	31.865
22/11/2024	17:24:01.155	48		31.87
			48	31.87
			48	31.87
22/11/2024	17:23:46.333	15		31.85
			15	31.85
			15	31.85
22/11/2024	17:21:22.064	1		31.81
			1	31.81
			1	31.81
22/11/2024	17:21:16.169	15		31.795
			15	31.795
			15	31.795
22/11/2024	17:21:16.121	15		31.795
			15	31.795
			15	31.795
22/11/2024	17:21:16.063	15		31.795
			15	31.795
			15	31.795
22/11/2024	17:21:11.337	680		31.80
			150	31.80
			680	31.80
			80	31.80
			450	31.80
22/11/2024	17:21:06.760	220		31.805
			220	31.805
			220	31.805
22/11/2024	17:21:03.206	8		31.805
			8	31.805
			8	31.805
22/11/2024	17:19:54.406	125		31.835
			125	31.835
			125	31.835
22/11/2024	17:18:26.964	4		31.845
			4	31.845
			4	31.845
22/11/2024	17:18:07.450	80		31.86
			80	31.86
			80	31.86
22/11/2024	17:17:24.052	33		31.855
			33	31.855
			33	31.855
22/11/2024	17:17:07.085	8		31.86
			8	31.86
			8	31.86
22/11/2024	17:15:54.360	16		31.835
			16	31.835
			16	31.835
22/11/2024	17:15:22.957	1		31.855
			1	31.855
			1	31.855
22/11/2024	17:14:49.289	200		31.85
			200	31.85
			200	31.85
22/11/2024	17:14:44.227	100		31.845
			100	31.845
			100	31.845
22/11/2024	17:14:16.964	5		31.84
			5	31.84
			5	31.84
22/11/2024	17:14:06.379	62		31.85
			62	31.85
			62	31.85
22/11/2024	17:13:15.142	11		31.85
			11	31.85
			11	31.85
22/11/2024	17:11:57.279	100		31.88
			100	31.88
			100	31.88
22/11/2024	17:06:42.053	1		31.875
			1	31.875
			1	31.875
22/11/2024	17:06:06.837	1		31.895
			1	31.895
			1	31.895
22/11/2024	17:05:27.384	1 000		31.895
			1 000	31.895
			1 000	31.895
22/11/2024	17:04:40.639	1		31.90
			1	31.90
			1	31.90
22/11/2024	17:01:59.656	12		31.91
			12	31.91
			12	31.91
22/11/2024	17:00:44.765	63		31.915
			63	31.915
			63	31.915
22/11/2024	17:00:40.288	1		31.92
			1	31.92
			1	31.92
22/11/2024	17:00:27.306	30		31.915
			30	31.915
			30	31.915
22/11/2024	17:00:22.203	6		31.90
			6	31.90
			6	31.90
22/11/2024	17:00:05.477	70		31.91
			70	31.91
			70	31.91
22/11/2024	17:00:05.150	2		31.915
			2	31.915
			2	31.915
22/11/2024	16:57:39.397	10		31.91
			10	31.91
			10	31.91
22/11/2024	16:57:37.061	10		31.91
			10	31.91
			10	31.91
22/11/2024	16:56:14.440	31		31.895
			31	31.895
			31	31.895
22/11/2024	16:55:41.189	4		31.895
			4	31.895
			4	31.895
22/11/2024	16:53:10.858	324		31.91
			324	31.91
			324	31.91
22/11/2024	16:52:08.237	1		31.93
			1	31.93
			1	31.93
22/11/2024	16:51:07.704	108		31.925
			108	31.925
			108	31.925
22/11/2024	16:50:45.073	1		31.92
			1	31.92
			1	31.92
22/11/2024	16:49:56.089	300		31.895
			300	31.895
			300	31.895
22/11/2024	16:49:40.841	14		31.905
			14	31.905
			14	31.905
22/11/2024	16:48:25.120	32		31.895
			32	31.895
			32	31.895
22/11/2024	16:48:12.357	23		31.895
			23	31.895
			23	31.895
22/11/2024	16:48:08.527	900		31.90
			900	31.90
			900	31.90
22/11/2024	16:47:30.150	1		31.90
			1	31.90
			1	31.90
22/11/2024	16:47:28.314	59		31.90
			59	31.90
			59	31.90
22/11/2024	16:46:22.645	16		31.90
			16	31.90
			16	31.90
22/11/2024	16:45:04.482	3		31.93
			3	31.93
			3	31.93
22/11/2024	16:43:52.673	25		31.92
			25	31.92
			25	31.92
22/11/2024	16:43:35.657	15		31.92
			15	31.92
			15	31.92
22/11/2024	16:43:11.748	169		31.925
			169	31.925
			169	31.925
22/11/2024	16:42:38.547	10		31.92
			10	31.92
			10	31.92
22/11/2024	16:41:27.601	10		31.895
			10	31.895
			10	31.895
22/11/2024	16:40:31.599	10		31.91
			10	31.91
			10	31.91
22/11/2024	16:38:49.732	19		31.88
			19	31.88
			19	31.88
22/11/2024	16:38:45.722	700		31.87
			700	31.87
			700	31.87
22/11/2024	16:36:05.231	39		31.83
			39	31.83
			39	31.83
22/11/2024	16:35:19.150	25		31.81
			25	31.81
			25	31.81
22/11/2024	16:35:17.692	2		31.825
			2	31.825
			2	31.825
22/11/2024	16:35:09.096	32		31.815
			32	31.815
			32	31.815
22/11/2024	16:34:18.597	100		31.805
			100	31.805
			100	31.805
22/11/2024	16:31:11.795	50		31.82
			50	31.82
			50	31.82
22/11/2024	16:30:41.633	11		31.82
			11	31.82
			11	31.82
22/11/2024	16:30:07.991	4		31.795
			4	31.795
			4	31.795
22/11/2024	16:29:32.992	320		31.805
			320	31.805
			320	31.805
22/11/2024	16:27:57.590	1		31.805
			1	31.805
			1	31.805
22/11/2024	16:27:54.271	57		31.81
			57	31.81
			57	31.81
22/11/2024	16:27:39.387	100		31.80
			100	31.80
			100	31.80
22/11/2024	16:26:42.906	300		31.81
			300	31.81
			300	31.81
22/11/2024	16:26:36.789	3		31.82
			3	31.82
			3	31.82
22/11/2024	16:25:47.938	70		31.835
			70	31.835
			70	31.835
22/11/2024	16:25:33.229	1		31.83
			1	31.83
			1	31.83
22/11/2024	16:25:33.065	2		31.83
			2	31.83
			2	31.83
22/11/2024	16:24:58.085	3		31.835
			3	31.835
			3	31.835
22/11/2024	16:23:00.545	205		31.83
			205	31.83
			205	31.83
22/11/2024	16:22:59.768	1 032		31.83
			32	31.83
			1 000	31.83
			1 032	31.83
22/11/2024	16:21:47.795	1 000		31.83
			1 000	31.83
			1 000	31.83
22/11/2024	16:20:05.985	130		31.815
			130	31.815
			130	31.815
22/11/2024	16:19:08.481	328		31.845
			328	31.845
			328	31.845
22/11/2024	16:18:57.421	33		31.845
			33	31.845
			33	31.845
22/11/2024	16:17:22.245	1 000		31.835
			1 000	31.835
			1 000	31.835
22/11/2024	16:17:05.410	1		31.83
			1	31.83
			1	31.83
22/11/2024	16:14:24.550	7		31.81
			7	31.81
			7	31.81
22/11/2024	16:14:07.154	15		31.83
			15	31.83
			15	31.83
22/11/2024	16:13:32.390	677		31.80
			677	31.80
			677	31.80
22/11/2024	16:13:13.060	3		31.82
			3	31.82
			3	31.82
22/11/2024	16:13:03.486	100		31.83
			100	31.83
			100	31.83
22/11/2024	16:11:33.232	117		31.82
			117	31.82
			117	31.82
22/11/2024	16:10:15.140	10		31.835
			10	31.835
			10	31.835
22/11/2024	16:09:52.612	15		31.85
			15	31.85
			15	31.85
22/11/2024	16:09:44.272	32		31.845
			32	31.845
			32	31.845
22/11/2024	16:09:26.804	10		31.85
			10	31.85
			10	31.85
22/11/2024	16:09:02.532	7		31.88
			7	31.88
			7	31.88
22/11/2024	16:08:12.393	844		31.89
			844	31.89
			844	31.89
22/11/2024	16:07:42.586	630		31.875
			630	31.875
			630	31.875
22/11/2024	16:07:32.303	4		31.915
			4	31.915
			4	31.915
22/11/2024	16:06:21.834	33		31.925
			33	31.925
			33	31.925
22/11/2024	16:05:03.553	1 000		31.92
			1 000	31.92
			1 000	31.92
22/11/2024	16:04:28.577	782		31.925
			782	31.925
			782	31.925
22/11/2024	16:04:13.506	1		31.95
			1	31.95
			1	31.95
22/11/2024	16:04:07.036	20		31.955
			20	31.955
			20	31.955
22/11/2024	16:03:34.655	4		31.995
			4	31.995
			4	31.995
22/11/2024	16:02:40.980	1		32.01
			1	32.01
			1	32.01
22/11/2024	16:02:27.763	32		32.025
			32	32.025
			32	32.025
22/11/2024	16:01:55.453	78		32.00
			78	32.00
			78	32.00
22/11/2024	16:01:05.954	31		31.98
			31	31.98
			31	31.98
22/11/2024	16:00:12.353	1 000		31.97
			1 000	31.97
			1 000	31.97
22/11/2024	16:00:06.587	29		32.00
			29	32.00
			29	32.00
22/11/2024	15:57:57.555	110		32.00
			110	32.00
			110	32.00
22/11/2024	15:56:08.715	4		31.96
			4	31.96
			4	31.96
22/11/2024	15:55:41.213	45		31.975
			45	31.975
			45	31.975
22/11/2024	15:55:28.961	3		31.965
			3	31.965
			3	31.965
22/11/2024	15:55:27.140	1		31.965
			1	31.965
			1	31.965
22/11/2024	15:54:58.018	1		31.98
			1	31.98
			1	31.98
22/11/2024	15:53:44.869	1		31.95
			1	31.95
			1	31.95
22/11/2024	15:52:55.733	30		31.915
			30	31.915
			30	31.915
22/11/2024	15:52:41.216	13		31.925
			13	31.925
			13	31.925
22/11/2024	15:52:27.282	27		31.93
			27	31.93
			27	31.93
22/11/2024	15:51:36.485	9		31.95
			9	31.95
			9	31.95
22/11/2024	15:48:58.634	4		32.03
			4	32.03
			4	32.03
22/11/2024	15:48:22.460	4		32.01
			4	32.01
			4	32.01
22/11/2024	15:48:17.486	17		32.015
			17	32.015
			17	32.015
22/11/2024	15:48:05.409	40		32.00
			40	32.00
			40	32.00
22/11/2024	15:46:19.996	55		32.005
			55	32.005
			55	32.005
22/11/2024	15:46:16.300	1		32.005
			1	32.005
			1	32.005
22/11/2024	15:45:54.717	716		32.00
			4	32.00
			4	32.00
			658	32.00
			716	32.00
			50	32.00
22/11/2024	15:44:49.296	2		31.97
			2	31.97
			2	31.97
22/11/2024	15:44:45.000	60		31.955
			60	31.955
			60	31.955
22/11/2024	15:43:41.724	5		31.96
			5	31.96
			5	31.96
22/11/2024	15:43:12.163	2 500		31.975
			2 500	31.975
			2 500	31.975
22/11/2024	15:42:30.507	62		31.99
			62	31.99
			62	31.99
22/11/2024	15:41:41.401	347		31.955
			347	31.955
			347	31.955
22/11/2024	15:39:10.784	1 200		31.925
			1 200	31.925
			1 200	31.925
22/11/2024	15:37:55.674	325		31.92
			325	31.92
			325	31.92
22/11/2024	15:37:54.969	3		31.92
			3	31.92
			3	31.92
22/11/2024	15:37:52.075	80		31.95
			80	31.95
			80	31.95
22/11/2024	15:37:43.006	1 425		31.93
			1 425	31.93
			1 425	31.93
22/11/2024	15:37:19.576	1 200		31.97
			1 200	31.97
			1 200	31.97
22/11/2024	15:36:48.701	30		31.995
			30	31.995
			30	31.995
22/11/2024	15:36:35.047	100		31.99
			100	31.99
			100	31.99
22/11/2024	15:36:17.842	1		31.99
			1	31.99
			1	31.99
22/11/2024	15:35:22.899	35		31.99
			35	31.99
			35	31.99
22/11/2024	15:34:41.218	7		31.955
			7	31.955
			7	31.955
22/11/2024	15:34:17.088	100		31.965
			100	31.965
			100	31.965
22/11/2024	15:34:03.696	645		31.96
			645	31.96
			645	31.96
22/11/2024	15:32:07.990	2 900		31.92
			2 900	31.92
			2 900	31.92
22/11/2024	15:29:46.987	15		31.92
			15	31.92
			15	31.92
22/11/2024	15:29:43.054	2		31.92
			2	31.92
			2	31.92
22/11/2024	15:28:10.129	335		31.89
			335	31.89
			335	31.89
22/11/2024	15:28:10.094	2		31.89
			2	31.89
			2	31.89
22/11/2024	15:27:06.696	27		31.89
			27	31.89
			27	31.89
22/11/2024	15:26:12.264	23		31.895
			23	31.895
			23	31.895
22/11/2024	15:24:58.201	2		31.865
			2	31.865
			2	31.865

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: 104.96 / Ask: 105.022
Volume: 155 892
+1.01%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice