(99.546) iShsIII-Cor.MSCI Wld UCITS ETF

iShsIII-Cor.MSCI Wld UCITS ETF

2158

1980

99.546

Date	Time	Volume	Order Volume	Price
28/05/2025	21:58:28.238	1		99.546
			1	99.546
			1	99.546
28/05/2025	21:57:48.096	450		99.50
			450	99.50
			450	99.50
28/05/2025	21:56:24.053	50		99.564
			50	99.564
			50	99.564
28/05/2025	21:54:21.724	2		99.442
			2	99.442
			2	99.442
28/05/2025	21:54:19.540	20		99.44
			20	99.44
			20	99.44
28/05/2025	21:54:01.045	10		99.50
			10	99.50
			10	99.50
28/05/2025	21:53:51.347	3		99.52
			3	99.52
			3	99.52
28/05/2025	21:53:16.858	499		99.562
			499	99.562
			499	99.562
28/05/2025	21:50:28.052	100		99.60
			100	99.60
			100	99.60
28/05/2025	21:45:06.033	20		99.72
			20	99.72
			20	99.72
28/05/2025	21:43:58.565	5		99.758
			5	99.758
			5	99.758
28/05/2025	21:43:31.175	30		99.762
			30	99.762
			30	99.762
28/05/2025	21:42:34.717	10		99.692
			10	99.692
			10	99.692
28/05/2025	21:41:36.073	23		99.66
			23	99.66
			23	99.66
28/05/2025	21:41:02.127	10		99.72
			10	99.72
			10	99.72
28/05/2025	21:41:00.394	350		99.65
			350	99.65
			350	99.65
28/05/2025	21:40:56.849	100		99.72
			100	99.72
			100	99.72
28/05/2025	21:39:15.458	10		99.758
			10	99.758
			10	99.758
28/05/2025	21:39:02.709	2		99.76
			2	99.76
			2	99.76
28/05/2025	21:38:53.286	3		99.764
			3	99.764
			3	99.764
28/05/2025	21:37:36.124	10		99.75
			10	99.75
			10	99.75
28/05/2025	21:37:11.437	111		99.748
			111	99.748
			111	99.748
28/05/2025	21:36:46.226	3		99.76
			3	99.76
			3	99.76
28/05/2025	21:36:38.261	20		99.748
			20	99.748
			20	99.748
28/05/2025	21:34:21.503	6		99.816
			6	99.816
			6	99.816
28/05/2025	21:33:50.649	21		99.762
			21	99.762
			21	99.762
28/05/2025	21:33:18.703	87		99.852
			87	99.852
			87	99.852
28/05/2025	21:32:35.919	45		99.762
			45	99.762
			45	99.762
28/05/2025	21:30:28.139	7		99.834
			7	99.834
			7	99.834
28/05/2025	21:28:44.495	5		99.872
			5	99.872
			5	99.872
28/05/2025	21:28:41.202	10		99.808
			10	99.808
			10	99.808
28/05/2025	21:26:47.306	220		99.824
			220	99.824
			220	99.824
28/05/2025	21:26:38.293	8		99.778
			8	99.778
			8	99.778
28/05/2025	21:25:38.786	227		99.792
			227	99.792
			227	99.792
28/05/2025	21:24:32.455	40		99.854
			40	99.854
			40	99.854
28/05/2025	21:21:06.723	3		99.882
			3	99.882
			3	99.882
28/05/2025	21:20:05.802	31		99.906
			31	99.906
			31	99.906
28/05/2025	21:19:13.128	6		99.858
			6	99.858
			6	99.858
28/05/2025	21:17:50.225	2		99.858
			2	99.858
			2	99.858
28/05/2025	21:16:38.079	10		99.784
			10	99.784
			10	99.784
28/05/2025	21:16:12.686	1		99.872
			1	99.872
			1	99.872
28/05/2025	21:16:06.352	40		99.888
			40	99.888
			40	99.888
28/05/2025	21:14:27.876	10		99.796
			10	99.796
			10	99.796
28/05/2025	21:14:15.164	8		99.85
			8	99.85
			8	99.85
28/05/2025	21:13:50.138	160		99.948
			160	99.948
			160	99.948
28/05/2025	21:13:26.181	3		99.93
			3	99.93
			3	99.93
28/05/2025	21:12:06.219	3		100.01
			3	100.01
			3	100.01
28/05/2025	21:11:48.426	8		100.022
			8	100.022
			8	100.022
28/05/2025	21:11:34.847	5		100.034
			5	100.034
			5	100.034
28/05/2025	21:10:36.111	100		99.974
			100	99.974
			100	99.974
28/05/2025	21:10:14.560	5		99.97
			5	99.97
			5	99.97
28/05/2025	21:08:33.857	20		100.062
			20	100.062
			20	100.062
28/05/2025	21:08:33.669	50		100.00
			50	100.00
			50	100.00
28/05/2025	21:05:13.203	5		99.922
			5	99.922
			5	99.922
28/05/2025	21:05:09.967	10		99.926
			10	99.926
			10	99.926
28/05/2025	21:02:45.951	171		99.81
			171	99.81
			171	99.81
28/05/2025	21:00:34.809	40		99.80
			40	99.80
			40	99.80
28/05/2025	21:00:12.920	9		99.878
			9	99.878
			9	99.878
28/05/2025	20:56:49.177	5		99.83
			5	99.83
			5	99.83
28/05/2025	20:56:35.495	2		99.806
			2	99.806
			2	99.806
28/05/2025	20:56:31.873	9		99.738
			9	99.738
			9	99.738
28/05/2025	20:56:25.987	6		99.734
			6	99.734
			6	99.734
28/05/2025	20:55:23.185	95		99.63
			95	99.63
			95	99.63
28/05/2025	20:55:14.380	1		99.698
			1	99.698
			1	99.698
28/05/2025	20:55:10.555	4		99.638
			4	99.638
			4	99.638
28/05/2025	20:55:03.618	11		99.702
			11	99.702
			11	99.702
28/05/2025	20:54:36.745	2		99.686
			2	99.686
			2	99.686
28/05/2025	20:54:08.506	55		99.684
			55	99.684
			55	99.684
28/05/2025	20:53:35.061	1		99.802
			1	99.802
			1	99.802
28/05/2025	20:53:08.825	2		99.712
			2	99.712
			2	99.712
28/05/2025	20:52:54.021	2		99.78
			2	99.78
			2	99.78
28/05/2025	20:52:38.895	100		99.598
			100	99.598
			100	99.598
28/05/2025	20:52:20.378	20		99.5795
			20	99.5795
			20	99.5795
28/05/2025	20:52:16.340	101		99.60
			1	99.60
			101	99.60
			100	99.60
28/05/2025	20:52:10.674	5		99.66
			5	99.66
			5	99.66
28/05/2025	20:52:06.648	20		99.71
			20	99.71
			20	99.71
28/05/2025	20:50:11.114	1		99.952
			1	99.952
			1	99.952
28/05/2025	20:47:19.108	1		99.972
			1	99.972
			1	99.972
28/05/2025	20:46:51.810	100		99.986
			100	99.986
			100	99.986
28/05/2025	20:46:41.814	50		99.916
			50	99.916
			50	99.916
28/05/2025	20:46:12.792	1		99.984
			1	99.984
			1	99.984
28/05/2025	20:46:04.583	1		99.988
			1	99.988
			1	99.988
28/05/2025	20:45:52.484	100		99.986
			100	99.986
			100	99.986
28/05/2025	20:45:46.342	20		99.926
			20	99.926
			20	99.926
28/05/2025	20:45:09.633	10		99.922
			10	99.922
			10	99.922
28/05/2025	20:44:47.597	100		99.986
			100	99.986
			100	99.986
28/05/2025	20:44:39.059	4		99.986
			4	99.986
			4	99.986
28/05/2025	20:44:30.778	14		99.992
			14	99.992
			14	99.992
28/05/2025	20:43:51.441	1		99.996
			1	99.996
			1	99.996
28/05/2025	20:43:39.840	20		100.00
			20	100.00
			20	100.00
28/05/2025	20:43:00.611	17		100.004
			17	100.004
			17	100.004
28/05/2025	20:42:52.792	10		100.008
			10	100.008
			10	100.008
28/05/2025	20:40:49.378	14		99.956
			14	99.956
			14	99.956
28/05/2025	20:40:29.388	20		100.008
			20	100.008
			20	100.008
28/05/2025	20:39:38.771	200		99.996
			200	99.996
			200	99.996
28/05/2025	20:39:07.078	2		99.936
			2	99.936
			2	99.936
28/05/2025	20:39:03.853	118		99.934
			118	99.934
			118	99.934
28/05/2025	20:38:10.718	11		99.96
			11	99.96
			11	99.96
28/05/2025	20:38:09.411	2		100.016
			2	100.016
			2	100.016
28/05/2025	20:37:40.015	100		99.96
			100	99.96
			100	99.96
28/05/2025	20:36:38.769	947		100.006
			32	100.006
			50	100.006
			100	100.006
			740	100.006
			947	100.006
			25	100.006
28/05/2025	20:35:39.388	1		100.006
			1	100.006
			1	100.006
28/05/2025	20:35:39.266	1		100.006
			1	100.006
			1	100.006
28/05/2025	20:35:10.986	1		99.932
			1	99.932
			1	99.932
28/05/2025	20:34:36.469	10		100.01
			10	100.01
			10	100.01
28/05/2025	20:34:20.287	3		100.024
			3	100.024
			3	100.024
28/05/2025	20:33:27.728	11		100.014
			11	100.014
			1	100.014
			10	100.014
28/05/2025	20:33:16.255	1		100.014
			1	100.014
			1	100.014
28/05/2025	20:30:02.842	5		99.938
			5	99.938
			5	99.938
28/05/2025	20:30:00.633	2		99.996
			2	99.996
			2	99.996
28/05/2025	20:29:53.984	272		99.93
			272	99.93
			272	99.93
28/05/2025	20:29:51.734	200		99.984
			200	99.984
			200	99.984
28/05/2025	20:29:35.879	3		99.928
			3	99.928
			3	99.928
28/05/2025	20:29:00.879	2		99.958
			2	99.958
			2	99.958
28/05/2025	20:28:56.447	5		99.964
			5	99.964
			5	99.964
28/05/2025	20:28:27.206	6		99.97
			6	99.97
			6	99.97
28/05/2025	20:28:13.687	2		99.968
			2	99.968
			2	99.968
28/05/2025	20:26:23.839	200		99.94
			200	99.94
			200	99.94
28/05/2025	20:25:58.827	93		99.926
			93	99.926
			93	99.926
28/05/2025	20:25:11.731	30		99.916
			30	99.916
			30	99.916
28/05/2025	20:25:02.674	1		99.912
			1	99.912
			1	99.912
28/05/2025	20:23:25.133	2		99.936
			2	99.936
			2	99.936
28/05/2025	20:22:51.415	3		99.932
			3	99.932
			3	99.932
28/05/2025	20:20:49.826	3		99.882
			3	99.882
			3	99.882
28/05/2025	20:20:02.623	6		99.914
			6	99.914
			6	99.914
28/05/2025	20:18:12.752	2		99.952
			2	99.952
			2	99.952
28/05/2025	20:17:50.139	20		99.942
			20	99.942
			20	99.942
28/05/2025	20:17:45.890	1		99.958
			1	99.958
			1	99.958
28/05/2025	20:17:26.573	100		99.96
			100	99.96
			100	99.96
28/05/2025	20:15:25.486	50		99.892
			50	99.892
			50	99.892
28/05/2025	20:14:15.052	20		99.938
			20	99.938
			20	99.938
28/05/2025	20:13:58.205	100		99.946
			100	99.946
			100	99.946
28/05/2025	20:13:40.928	20		99.896
			20	99.896
			20	99.896
28/05/2025	20:13:06.758	2		99.952
			2	99.952
			2	99.952
28/05/2025	20:12:27.223	47		99.932
			47	99.932
			47	99.932
28/05/2025	20:11:56.707	1		99.94
			1	99.94
			1	99.94
28/05/2025	20:10:34.464	60		99.95
			60	99.95
			60	99.95
28/05/2025	20:10:12.780	5		99.93
			5	99.93
			5	99.93
28/05/2025	20:09:35.784	11		99.908
			11	99.908
			11	99.908
28/05/2025	20:08:56.416	120		99.876
			120	99.876
			120	99.876
28/05/2025	20:07:23.674	1		99.908
			1	99.908
			1	99.908
28/05/2025	20:06:28.313	3		99.85
			3	99.85
			3	99.85
28/05/2025	20:05:49.200	10		99.922
			10	99.922
			10	99.922
28/05/2025	20:05:41.418	4		99.916
			4	99.916
			4	99.916
28/05/2025	20:04:27.943	5		99.952
			5	99.952
			5	99.952
28/05/2025	20:03:52.164	10		99.946
			10	99.946
			10	99.946
28/05/2025	20:00:59.172	10		99.926
			10	99.926
			10	99.926
28/05/2025	20:00:54.659	1		99.92
			1	99.92
			1	99.92
28/05/2025	20:00:03.319	3		99.818
			3	99.818
			3	99.818
28/05/2025	19:59:52.767	1		99.88
			1	99.88
			1	99.88
28/05/2025	19:58:50.777	1		99.888
			1	99.888
			1	99.888
28/05/2025	19:58:20.264	30		99.902
			30	99.902
			30	99.902
28/05/2025	19:57:29.555	1		99.87
			1	99.87
			1	99.87
28/05/2025	19:56:13.371	10		99.906
			10	99.906
			10	99.906
28/05/2025	19:54:16.054	1		99.868
			1	99.868
			1	99.868
28/05/2025	19:53:53.911	30		99.862
			30	99.862
			30	99.862
28/05/2025	19:51:34.067	40		99.854
			40	99.854
			40	99.854
28/05/2025	19:51:03.150	260		99.868
			260	99.868
			260	99.868
28/05/2025	19:50:55.000	220		99.812
			220	99.812
			220	99.812
28/05/2025	19:50:10.540	15		99.87
			15	99.87
			15	99.87
28/05/2025	19:48:57.587	100		99.802
			100	99.802
			100	99.802
28/05/2025	19:48:55.303	40		99.802
			40	99.802
			40	99.802
28/05/2025	19:48:47.257	3		99.866
			3	99.866
			3	99.866
28/05/2025	19:47:09.109	70		99.80
			70	99.80
			70	99.80
28/05/2025	19:46:18.415	10		99.832
			10	99.832
			10	99.832
28/05/2025	19:46:07.742	1		99.836
			1	99.836
			1	99.836
28/05/2025	19:45:55.774	3		99.778
			2	99.778
			3	99.778
			1	99.778
28/05/2025	19:45:33.031	3		99.83
			3	99.83
			3	99.83
28/05/2025	19:42:27.239	6		99.824
			6	99.824
			6	99.824
28/05/2025	19:42:16.386	10		99.828
			10	99.828
			10	99.828
28/05/2025	19:41:55.248	81		99.786
			81	99.786
			81	99.786
28/05/2025	19:41:34.521	10		99.852
			10	99.852
			10	99.852
28/05/2025	19:41:15.197	10		99.844
			10	99.844
			10	99.844
28/05/2025	19:40:43.428	1		99.78
			1	99.78
			1	99.78
28/05/2025	19:40:13.440	6		99.768
			6	99.768
			6	99.768
28/05/2025	19:39:41.096	1 000		99.752
			1 000	99.752
			1 000	99.752
28/05/2025	19:39:31.800	22		99.748
			22	99.748
			22	99.748
28/05/2025	19:39:30.038	25		99.796
			25	99.796
			25	99.796
28/05/2025	19:39:21.005	1		99.796
			1	99.796
			1	99.796
28/05/2025	19:37:50.385	50		99.822
			50	99.822
			50	99.822
28/05/2025	19:37:48.455	2		99.764
			2	99.764
			2	99.764
28/05/2025	19:36:49.102	6		99.772
			6	99.772
			6	99.772
28/05/2025	19:36:49.007	7		99.772
			7	99.772
			7	99.772
28/05/2025	19:36:01.540	1		99.838
			1	99.838
			1	99.838
28/05/2025	19:33:49.087	13		99.834
			13	99.834
			13	99.834
28/05/2025	19:33:13.057	50		99.92
			50	99.92
			50	99.92
28/05/2025	19:32:37.248	100		99.922
			100	99.922
			100	99.922
28/05/2025	19:31:19.781	25		99.932
			10	99.932
			15	99.932
			25	99.932
28/05/2025	19:30:48.934	2		99.866
			2	99.866
			2	99.866
28/05/2025	19:30:25.773	5		99.928
			5	99.928
			5	99.928
28/05/2025	19:29:46.547	1		99.928
			1	99.928
			1	99.928
28/05/2025	19:29:44.465	1		99.924
			1	99.924
			1	99.924
28/05/2025	19:28:54.017	5		99.846
			5	99.846
			5	99.846
28/05/2025	19:28:46.696	1		99.898
			1	99.898
			1	99.898
28/05/2025	19:28:17.290	1		99.896
			1	99.896
			1	99.896
28/05/2025	19:27:51.913	26		99.888
			26	99.888
			26	99.888
28/05/2025	19:27:39.411	19		99.868
			19	99.868
			19	99.868
28/05/2025	19:26:41.262	1		99.822
			1	99.822
			1	99.822
28/05/2025	19:25:47.045	1		99.834
			1	99.834
			1	99.834
28/05/2025	19:24:40.361	6		99.92
			6	99.92
			6	99.92
28/05/2025	19:23:09.685	150		99.952
			150	99.952
			150	99.952
28/05/2025	19:22:25.013	1		99.962
			1	99.962
			1	99.962
28/05/2025	19:22:07.913	4		99.904
			4	99.904
			4	99.904
28/05/2025	19:20:47.780	2		99.96
			2	99.96
			2	99.96
28/05/2025	19:20:33.156	60		99.898
			60	99.898
			60	99.898
28/05/2025	19:19:48.310	2		99.976
			2	99.976
			2	99.976
28/05/2025	19:19:36.137	1		99.978
			1	99.978
			1	99.978
28/05/2025	19:19:31.912	2		99.98
			2	99.98
			2	99.98
28/05/2025	19:19:15.049	3		99.984
			3	99.984
			3	99.984
28/05/2025	19:17:54.924	2		99.926
			2	99.926
			2	99.926
28/05/2025	19:17:33.827	6		99.93
			6	99.93
			6	99.93
28/05/2025	19:16:54.170	130		99.91
			130	99.91
			130	99.91
28/05/2025	19:16:50.230	101		99.908
			101	99.908
			101	99.908
28/05/2025	19:15:11.746	20		99.874
			20	99.874
			20	99.874
28/05/2025	19:14:33.163	3		99.886
			3	99.886
			3	99.886
28/05/2025	19:14:18.778	1		99.948
			1	99.948
			1	99.948
28/05/2025	19:14:05.504	7		99.94
			7	99.94
			7	99.94
28/05/2025	19:12:18.087	9		99.918
			9	99.918
			9	99.918
28/05/2025	19:11:13.248	1		99.988
			1	99.988
			1	99.988
28/05/2025	19:08:47.270	30		99.97
			10	99.97
			30	99.97
			20	99.97
28/05/2025	19:07:20.338	1		99.958
			1	99.958
			1	99.958
28/05/2025	19:07:17.700	15		99.964
			15	99.964
			15	99.964
28/05/2025	19:06:18.768	10		99.90
			10	99.90
			10	99.90
28/05/2025	19:04:22.830	1		99.936
			1	99.936
			1	99.936
28/05/2025	19:03:26.049	11		99.874
			11	99.874
			11	99.874
28/05/2025	19:03:06.366	1		99.934
			1	99.934
			1	99.934
28/05/2025	19:00:49.405	1		99.834
			1	99.834
			1	99.834
28/05/2025	19:00:43.841	3		99.836
			3	99.836
			3	99.836
28/05/2025	19:00:28.569	200		99.904
			200	99.904
			200	99.904
28/05/2025	18:58:49.045	3		99.85
			3	99.85
			3	99.85
28/05/2025	18:58:27.855	3		99.836
			3	99.836
			3	99.836
28/05/2025	18:58:17.928	43		99.838
			43	99.838
			43	99.838
28/05/2025	18:57:20.881	18		99.832
			18	99.832
			18	99.832
28/05/2025	18:56:42.263	9		99.83
			9	99.83
			9	99.83
28/05/2025	18:55:46.243	70		99.814
			70	99.814
			70	99.814
28/05/2025	18:55:41.825	2		99.872
			2	99.872
			2	99.872
28/05/2025	18:52:24.467	9		99.912
			9	99.912
			9	99.912
28/05/2025	18:51:47.080	3		99.872
			3	99.872
			3	99.872
28/05/2025	18:50:44.891	50		99.928
			50	99.928
			50	99.928
28/05/2025	18:50:37.613	1		99.924
			1	99.924
			1	99.924
28/05/2025	18:50:37.112	1		99.924
			1	99.924
			1	99.924
28/05/2025	18:49:22.880	2		99.946
			2	99.946
			2	99.946
28/05/2025	18:49:01.760	112		99.898
			112	99.898
			112	99.898
28/05/2025	18:48:19.104	2		99.952
			2	99.952
			2	99.952
28/05/2025	18:48:13.551	6		99.948
			6	99.948
			6	99.948
28/05/2025	18:46:30.307	2		99.932
			2	99.932
			2	99.932
28/05/2025	18:45:14.216	3		99.868
			3	99.868
			3	99.868
28/05/2025	18:44:15.435	2		99.914
			2	99.914
			2	99.914
28/05/2025	18:43:50.129	1		99.908
			1	99.908
			1	99.908
28/05/2025	18:43:22.181	1		99.91
			1	99.91
			1	99.91
28/05/2025	18:42:10.406	4		99.912
			4	99.912
			4	99.912
28/05/2025	18:42:10.311	15		99.912
			15	99.912
			15	99.912
28/05/2025	18:39:26.177	50		99.94
			14	99.94
			50	99.94
			36	99.94
28/05/2025	18:38:36.871	10		99.956
			10	99.956
			10	99.956
28/05/2025	18:37:34.099	80		99.894
			80	99.894
			80	99.894
28/05/2025	18:36:13.740	5		99.928
			5	99.928
			5	99.928
28/05/2025	18:36:01.007	75		99.854
			75	99.854
			75	99.854
28/05/2025	18:35:52.732	15		99.85
			15	99.85
			15	99.85
28/05/2025	18:35:23.230	9		99.826
			9	99.826
			9	99.826
28/05/2025	18:34:21.712	50		99.888
			50	99.888
			50	99.888
28/05/2025	18:33:30.182	16		99.87
			16	99.87
			16	99.87
28/05/2025	18:33:26.698	100		99.874
			100	99.874
			100	99.874
28/05/2025	18:33:19.065	75		99.82
			75	99.82
			75	99.82
28/05/2025	18:32:58.071	2		99.822
			2	99.822
			2	99.822
28/05/2025	18:31:42.603	3		99.884
			3	99.884
			3	99.884
28/05/2025	18:31:33.894	5		99.818
			5	99.818
			5	99.818
28/05/2025	18:30:44.591	5		99.878
			5	99.878
			5	99.878
28/05/2025	18:30:26.666	20		99.876
			20	99.876
			20	99.876
28/05/2025	18:30:15.192	30		99.864
			30	99.864
			30	99.864
28/05/2025	18:29:22.494	10		99.874
			10	99.874
			10	99.874
28/05/2025	18:28:48.099	3		99.872
			3	99.872
			3	99.872
28/05/2025	18:28:41.964	3		99.816
			3	99.816
			3	99.816
28/05/2025	18:28:01.901	3		99.858
			3	99.858
			3	99.858
28/05/2025	18:26:52.337	1		99.874
			1	99.874
			1	99.874
28/05/2025	18:26:17.848	1		99.87
			1	99.87
			1	99.87
28/05/2025	18:25:38.087	5		99.87
			5	99.87
			5	99.87
28/05/2025	18:25:16.893	4		99.80
			4	99.80
			4	99.80
28/05/2025	18:24:39.306	2		99.85
			2	99.85
			2	99.85
28/05/2025	18:24:30.816	1 000		99.84
			1 000	99.84
			1 000	99.84
28/05/2025	18:23:42.136	2		99.84
			2	99.84
			2	99.84
28/05/2025	18:23:15.284	10		99.84
			10	99.84
			10	99.84
28/05/2025	18:22:28.270	3		99.786
			3	99.786
			3	99.786
28/05/2025	18:22:00.475	69		99.768
			69	99.768
			69	99.768
28/05/2025	18:21:30.821	2		99.834
			2	99.834
			2	99.834
28/05/2025	18:20:59.714	6		99.84
			6	99.84
			6	99.84
28/05/2025	18:20:41.654	1		99.854
			1	99.854
			1	99.854
28/05/2025	18:19:59.796	1		99.862
			1	99.862
			1	99.862
28/05/2025	18:17:50.245	3		99.878
			3	99.878
			3	99.878
28/05/2025	18:17:12.082	50		99.888
			50	99.888
			50	99.888
28/05/2025	18:16:22.187	64		99.812
			64	99.812
			64	99.812
28/05/2025	18:16:18.373	304		99.816
			304	99.816
			304	99.816
28/05/2025	18:14:39.750	3		99.804
			3	99.804
			3	99.804
28/05/2025	18:13:17.543	7		99.868
			7	99.868
			7	99.868
28/05/2025	18:12:54.673	50		99.876
			50	99.876
			50	99.876
28/05/2025	18:12:16.848	1		99.906
			1	99.906
			1	99.906
28/05/2025	18:12:06.586	2		99.906
			2	99.906
			2	99.906
28/05/2025	18:11:25.154	3		99.898
			3	99.898
			3	99.898
28/05/2025	18:10:55.818	3		99.894
			3	99.894
			3	99.894
28/05/2025	18:10:49.928	50		99.826
			50	99.826
			50	99.826
28/05/2025	18:09:44.427	3		99.856
			3	99.856
			2	99.856
			1	99.856
28/05/2025	18:09:44.040	16		99.918
			11	99.918
			5	99.918
			16	99.918
28/05/2025	18:09:19.189	6		99.93
			6	99.93
			6	99.93
28/05/2025	18:09:05.721	1		99.902
			1	99.902
			1	99.902
28/05/2025	18:08:57.335	1		99.842
			1	99.842
			1	99.842
28/05/2025	18:08:47.684	1		99.844
			1	99.844
			1	99.844
28/05/2025	18:08:30.158	3		99.836
			3	99.836
			3	99.836
28/05/2025	18:06:49.620	50		99.874
			50	99.874
			50	99.874
28/05/2025	18:06:10.705	5		99.858
			5	99.858
			5	99.858
28/05/2025	18:05:36.500	10		99.852
			10	99.852
			10	99.852
28/05/2025	18:03:10.151	1		99.854
			1	99.854
			1	99.854
28/05/2025	18:03:09.666	10		99.854
			10	99.854
			10	99.854
28/05/2025	18:03:08.212	60		99.80
			60	99.80
			60	99.80
28/05/2025	18:02:34.194	5		99.868
			5	99.868
			5	99.868
28/05/2025	18:01:32.988	1 500		99.79
			351	99.79
			1 149	99.79
			1 500	99.79
28/05/2025	18:01:07.390	100		99.788
			100	99.788
			100	99.788
28/05/2025	18:00:58.468	6		99.86
			6	99.86
			6	99.86
28/05/2025	18:00:40.558	8		99.798
			8	99.798
			8	99.798
28/05/2025	17:59:49.709	3		99.76
			3	99.76
			3	99.76
28/05/2025	17:59:27.283	1		99.82
			1	99.82
			1	99.82
28/05/2025	17:59:16.578	3		99.83
			3	99.83
			3	99.83
28/05/2025	17:57:52.929	45		99.806
			45	99.806
			45	99.806
28/05/2025	17:57:51.102	11		99.87
			11	99.87
			11	99.87
28/05/2025	17:56:49.256	44		99.802
			11	99.802
			33	99.802
			44	99.802
28/05/2025	17:56:45.226	50		99.86
			50	99.86
			50	99.86
28/05/2025	17:55:42.182	4		99.896
			4	99.896
			4	99.896
28/05/2025	17:55:22.069	16		99.886
			16	99.886
			16	99.886
28/05/2025	17:54:25.234	4		99.892
			4	99.892
			4	99.892
28/05/2025	17:53:40.828	2		99.828
			2	99.828
			2	99.828
28/05/2025	17:52:59.488	1		99.86
			1	99.86
			1	99.86

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

Vanguard S&P 500 UCITS ETF Bid: 99.4086 / Ask: 99.5684
Volume: 22 491
-0.10%

Top 5 Turnover

Realtime Quotes
Last Update:
28/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice