Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

826

680

492.95

Date	Time	Volume	Order Volume	Price
16/04/2025	21:57:38.145	10		492.95
			10	492.95
			10	492.95
16/04/2025	21:57:13.366	2		493.01
			2	493.01
			2	493.01
16/04/2025	21:55:32.148	4		492.31
			4	492.31
			4	492.31
16/04/2025	21:53:12.546	19		492.50
			19	492.50
			19	492.50
16/04/2025	21:49:37.682	50		490.01
			50	490.01
			50	490.01
16/04/2025	21:49:16.901	45		489.73
			45	489.73
			45	489.73
16/04/2025	21:48:31.128	5		489.53
			5	489.53
			5	489.53
16/04/2025	21:48:26.963	2		489.50
			2	489.50
			2	489.50
16/04/2025	21:47:02.352	2		489.81
			2	489.81
			2	489.81
16/04/2025	21:46:55.079	1		489.70
			1	489.70
			1	489.70
16/04/2025	21:46:54.191	2		489.65
			2	489.65
			2	489.65
16/04/2025	21:46:47.071	75		489.70
			75	489.70
			75	489.70
16/04/2025	21:46:27.663	7		490.00
			7	490.00
			7	490.00
16/04/2025	21:46:27.289	6		490.04
			6	490.04
			6	490.04
16/04/2025	21:46:12.256	3		490.00
			3	490.00
			3	490.00
16/04/2025	21:45:13.249	10		489.80
			10	489.80
			10	489.80
16/04/2025	21:45:01.895	3		489.67
			3	489.67
			3	489.67
16/04/2025	21:44:29.826	5		490.00
			5	490.00
			5	490.00
16/04/2025	21:44:06.208	1		489.95
			1	489.95
			1	489.95
16/04/2025	21:43:48.262	1		490.00
			1	490.00
			1	490.00
16/04/2025	21:43:21.552	25		489.68
			25	489.68
			25	489.68
16/04/2025	21:41:18.178	1		489.75
			1	489.75
			1	489.75
16/04/2025	21:40:12.373	36		489.25
			36	489.25
			36	489.25
16/04/2025	21:39:48.125	4		489.33
			4	489.33
			4	489.33
16/04/2025	21:39:27.382	2		488.94
			2	488.94
			2	488.94
16/04/2025	21:39:14.184	30		489.03
			30	489.03
			30	489.03
16/04/2025	21:37:36.936	15		488.44
			15	488.44
			15	488.44
16/04/2025	21:37:23.278	10		488.38
			10	488.38
			10	488.38
16/04/2025	21:36:22.635	3		489.00
			3	489.00
			3	489.00
16/04/2025	21:36:01.656	15		488.83
			15	488.83
			15	488.83
16/04/2025	21:35:39.108	15		488.76
			15	488.76
			15	488.76
16/04/2025	21:35:21.186	15		488.57
			15	488.57
			15	488.57
16/04/2025	21:35:11.152	5		488.96
			5	488.96
			5	488.96
16/04/2025	21:34:27.477	3		489.01
			3	489.01
			3	489.01
16/04/2025	21:32:31.699	1		488.62
			1	488.62
			1	488.62
16/04/2025	21:31:49.562	30		488.05
			30	488.05
			30	488.05
16/04/2025	21:31:43.358	50		487.76
			50	487.76
			50	487.76
16/04/2025	21:30:08.909	1		487.89
			1	487.89
			1	487.89
16/04/2025	21:29:50.993	25		487.15
			25	487.15
			25	487.15
16/04/2025	21:28:47.920	41		487.06
			41	487.06
			41	487.06
16/04/2025	21:25:39.779	7		487.00
			1	487.00
			7	487.00
			2	487.00
			4	487.00
16/04/2025	21:25:13.989	2		487.20
			2	487.20
			2	487.20
16/04/2025	21:24:06.322	6		487.60
			6	487.60
			6	487.60
16/04/2025	21:23:01.822	1		487.91
			1	487.91
			1	487.91
16/04/2025	21:22:53.113	9		487.56
			9	487.56
			9	487.56
16/04/2025	21:22:44.047	3		488.01
			3	488.01
			3	488.01
16/04/2025	21:21:36.323	1		487.85
			1	487.85
			1	487.85
16/04/2025	21:21:26.766	3		488.05
			3	488.05
			3	488.05
16/04/2025	21:21:14.452	151		487.60
			151	487.60
			151	487.60
16/04/2025	21:21:07.203	3		487.90
			3	487.90
			3	487.90
16/04/2025	21:20:15.588	35		488.00
			35	488.00
			20	488.00
			15	488.00
16/04/2025	21:19:55.466	1		488.22
			1	488.22
			1	488.22
16/04/2025	21:19:24.031	4		488.66
			4	488.66
			4	488.66
16/04/2025	21:19:22.176	42		488.42
			42	488.42
			42	488.42
16/04/2025	21:19:21.440	5		488.69
			5	488.69
			5	488.69
16/04/2025	21:18:22.267	300		488.57
			300	488.57
			300	488.57
16/04/2025	21:17:27.020	41		488.885
			41	488.885
			41	488.885
16/04/2025	21:16:56.284	2		488.72
			2	488.72
			2	488.72
16/04/2025	21:16:01.534	10		489.46
			10	489.46
			10	489.46
16/04/2025	21:13:57.495	10		489.53
			10	489.53
			10	489.53
16/04/2025	21:11:29.142	10		488.03
			10	488.03
			10	488.03
16/04/2025	21:11:07.873	2		488.22
			2	488.22
			2	488.22
16/04/2025	21:09:26.130	2		488.82
			2	488.82
			2	488.82
16/04/2025	21:09:18.714	19		488.55
			18	488.55
			19	488.55
			1	488.55
16/04/2025	21:09:16.381	1		488.82
			1	488.82
			1	488.82
16/04/2025	21:09:15.858	21		488.83
			21	488.83
			11	488.83
			10	488.83
16/04/2025	21:07:38.381	14		488.72
			5	488.72
			9	488.72
			14	488.72
16/04/2025	21:07:38.256	36		489.00
			10	489.00
			36	489.00
			26	489.00
16/04/2025	21:07:06.031	1		489.10
			1	489.10
			1	489.10
16/04/2025	21:05:59.289	4		489.46
			4	489.46
			4	489.46
16/04/2025	21:04:38.593	30		489.40
			30	489.40
			30	489.40
16/04/2025	21:04:02.577	45		489.72
			20	489.72
			45	489.72
			25	489.72
16/04/2025	21:04:02.114	171		490.00
			10	490.00
			8	490.00
			1	490.00
			171	490.00
			18	490.00
			2	490.00
			2	490.00
			2	490.00
			1	490.00
			4	490.00
			12	490.00
			1	490.00
			1	490.00
			4	490.00
			10	490.00
			1	490.00
			4	490.00
			5	490.00
			1	490.00
			20	490.00
			2	490.00
			1	490.00
			2	490.00
			10	490.00
			40	490.00
			3	490.00
			2	490.00
			4	490.00
16/04/2025	21:01:28.175	20		490.40
			20	490.40
			20	490.40
16/04/2025	20:59:08.795	15		490.47
			15	490.47
			15	490.47
16/04/2025	20:59:01.870	3		490.23
			3	490.23
			3	490.23
16/04/2025	20:58:19.196	1		490.77
			1	490.77
			1	490.77
16/04/2025	20:57:56.567	2		491.00
			2	491.00
			2	491.00
16/04/2025	20:57:23.333	2		490.82
			2	490.82
			2	490.82
16/04/2025	20:56:05.786	61		490.93
			61	490.93
			61	490.93
16/04/2025	20:56:02.738	30		491.04
			30	491.04
			30	491.04
16/04/2025	20:55:50.377	1		491.09
			1	491.09
			1	491.09
16/04/2025	20:53:43.851	6		490.74
			6	490.74
			6	490.74
16/04/2025	20:53:14.244	1		490.82
			1	490.82
			1	490.82
16/04/2025	20:52:10.208	1		491.08
			1	491.08
			1	491.08
16/04/2025	20:51:49.887	10		491.16
			10	491.16
			10	491.16
16/04/2025	20:51:22.188	3		491.21
			3	491.21
			3	491.21
16/04/2025	20:50:21.284	6		491.20
			6	491.20
			6	491.20
16/04/2025	20:50:17.861	1		491.00
			1	491.00
			1	491.00
16/04/2025	20:50:13.656	2		491.28
			2	491.28
			2	491.28
16/04/2025	20:49:24.511	1		491.44
			1	491.44
			1	491.44
16/04/2025	20:48:47.214	2		491.74
			2	491.74
			2	491.74
16/04/2025	20:48:47.130	21		491.50
			21	491.50
			21	491.50
16/04/2025	20:48:36.047	150		491.38
			150	491.38
			150	491.38
16/04/2025	20:45:26.656	27		491.98
			27	491.98
			27	491.98
16/04/2025	20:45:09.393	2		491.68
			2	491.68
			2	491.68
16/04/2025	20:43:03.015	10		491.84
			10	491.84
			10	491.84
16/04/2025	20:41:19.386	1		491.96
			1	491.96
			1	491.96
16/04/2025	20:39:41.632	1		491.84
			1	491.84
			1	491.84
16/04/2025	20:38:26.230	2		491.95
			2	491.95
			2	491.95
16/04/2025	20:37:20.491	2		492.70
			2	492.70
			2	492.70
16/04/2025	20:34:09.166	10		493.47
			10	493.47
			10	493.47
16/04/2025	20:30:51.558	3		493.52
			3	493.52
			3	493.52
16/04/2025	20:30:36.840	8		493.72
			8	493.72
			8	493.72
16/04/2025	20:30:36.193	50		493.575
			50	493.575
			50	493.575
16/04/2025	20:30:27.345	1		493.80
			1	493.80
			1	493.80
16/04/2025	20:30:27.124	120		493.86
			120	493.86
			120	493.86
16/04/2025	20:29:59.311	8		493.94
			8	493.94
			8	493.94
16/04/2025	20:29:27.296	1		494.16
			1	494.16
			1	494.16
16/04/2025	20:28:56.778	8		494.01
			8	494.01
			8	494.01
16/04/2025	20:23:29.270	1		494.31
			1	494.31
			1	494.31
16/04/2025	20:23:13.432	1		494.11
			1	494.11
			1	494.11
16/04/2025	20:19:19.752	5		492.89
			5	492.89
			5	492.89
16/04/2025	20:19:18.109	50		492.61
			50	492.61
			50	492.61
16/04/2025	20:19:13.048	25		492.47
			25	492.47
			25	492.47
16/04/2025	20:17:35.324	19		492.72
			19	492.72
			19	492.72
16/04/2025	20:13:24.871	5		493.56
			5	493.56
			5	493.56
16/04/2025	20:13:23.716	5		493.75
			5	493.75
			5	493.75
16/04/2025	20:11:42.187	2		494.04
			2	494.04
			2	494.04
16/04/2025	20:10:54.631	2		494.15
			2	494.15
			2	494.15
16/04/2025	20:10:06.767	1		493.37
			1	493.37
			1	493.37
16/04/2025	20:09:01.212	4		492.80
			4	492.80
			4	492.80
16/04/2025	20:03:47.511	3		492.93
			3	492.93
			3	492.93
16/04/2025	20:03:15.624	5		493.01
			5	493.01
			5	493.01
16/04/2025	20:03:12.693	7		492.82
			7	492.82
			7	492.82
16/04/2025	20:02:25.314	27		492.16
			27	492.16
			27	492.16
16/04/2025	20:02:01.573	20		492.20
			20	492.20
			20	492.20
16/04/2025	20:01:46.186	50		492.26
			50	492.26
			50	492.26
16/04/2025	20:01:37.606	2		492.56
			2	492.56
			2	492.56
16/04/2025	20:01:16.914	1		492.65
			1	492.65
			1	492.65
16/04/2025	20:00:19.162	2		492.97
			2	492.97
			2	492.97
16/04/2025	19:59:22.783	1		491.95
			1	491.95
			1	491.95
16/04/2025	19:58:27.921	1		492.09
			1	492.09
			1	492.09
16/04/2025	19:57:20.758	2		492.28
			2	492.28
			2	492.28
16/04/2025	19:57:11.946	57		492.50
			57	492.50
			57	492.50
16/04/2025	19:56:54.962	10		492.64
			10	492.64
			10	492.64
16/04/2025	19:54:33.432	1		493.37
			1	493.37
			1	493.37
16/04/2025	19:54:32.633	1		493.37
			1	493.37
			1	493.37
16/04/2025	19:51:55.501	5		493.35
			5	493.35
			5	493.35
16/04/2025	19:51:14.654	120		493.00
			120	493.00
			120	493.00
16/04/2025	19:49:38.469	20		493.05
			20	493.05
			20	493.05
16/04/2025	19:49:25.322	2		493.15
			2	493.15
			2	493.15
16/04/2025	19:47:10.582	40		493.38
			40	493.38
			40	493.38
16/04/2025	19:46:33.729	6		493.64
			6	493.64
			6	493.64
16/04/2025	19:45:19.722	176		494.00
			1	494.00
			176	494.00
			175	494.00
16/04/2025	19:44:05.924	15		494.63
			15	494.63
			15	494.63
16/04/2025	19:43:47.141	2		494.72
			2	494.72
			2	494.72
16/04/2025	19:43:42.894	10		494.76
			10	494.76
			10	494.76
16/04/2025	19:43:14.192	1		495.21
			1	495.21
			1	495.21
16/04/2025	19:43:07.860	10		494.92
			10	494.92
			10	494.92
16/04/2025	19:42:44.475	4		495.07
			4	495.07
			4	495.07
16/04/2025	19:41:55.633	41		494.375
			41	494.375
			41	494.375
16/04/2025	19:41:07.287	19		494.59
			19	494.59
			19	494.59
16/04/2025	19:41:00.556	3		494.50
			3	494.50
			3	494.50
16/04/2025	19:40:54.520	4		494.79
			4	494.79
			4	494.79
16/04/2025	19:40:37.405	1		494.95
			1	494.95
			1	494.95
16/04/2025	19:40:35.797	131		495.00
			4	495.00
			3	495.00
			1	495.00
			10	495.00
			5	495.00
			131	495.00
			90	495.00
			7	495.00
			4	495.00
			2	495.00
			3	495.00
			2	495.00
16/04/2025	19:40:22.314	4		495.25
			4	495.25
			4	495.25
16/04/2025	19:40:06.589	10		495.11
			10	495.11
			10	495.11
16/04/2025	19:40:00.041	1		495.41
			1	495.41
			1	495.41
16/04/2025	19:38:39.815	1		496.15
			1	496.15
			1	496.15
16/04/2025	19:38:32.621	6		496.50
			6	496.50
			6	496.50
16/04/2025	19:37:53.573	1		496.71
			1	496.71
			1	496.71
16/04/2025	19:37:19.599	10		496.16
			10	496.16
			10	496.16
16/04/2025	19:37:19.378	4		496.20
			4	496.20
			4	496.20
16/04/2025	19:34:45.030	1		495.91
			1	495.91
			1	495.91
16/04/2025	19:34:44.936	11		496.00
			1	496.00
			11	496.00
			1	496.00
			4	496.00
			3	496.00
			2	496.00
16/04/2025	19:33:10.545	20		496.40
			20	496.40
			20	496.40
16/04/2025	19:33:08.138	2		496.50
			2	496.50
			2	496.50
16/04/2025	19:32:06.762	10		496.74
			10	496.74
			10	496.74
16/04/2025	19:32:04.464	1		496.59
			1	496.59
			1	496.59
16/04/2025	19:31:24.346	12		497.00
			12	497.00
			10	497.00
			2	497.00
16/04/2025	19:31:24.149	10		497.04
			10	497.04
			10	497.04
16/04/2025	19:31:21.654	1		497.20
			1	497.20
			1	497.20
16/04/2025	19:31:06.436	2		497.50
			2	497.50
			2	497.50
16/04/2025	19:31:06.329	4		497.60
			4	497.60
			4	497.60
16/04/2025	19:30:05.040	5		498.00
			5	498.00
			5	498.00
16/04/2025	19:29:51.641	21		499.09
			21	499.09
			21	499.09
16/04/2025	19:29:46.931	8		498.88
			8	498.88
			8	498.88
16/04/2025	19:27:58.025	40		498.92
			40	498.92
			40	498.92
16/04/2025	19:27:48.423	2		498.92
			2	498.92
			2	498.92
16/04/2025	19:25:59.274	1		498.44
			1	498.44
			1	498.44
16/04/2025	19:24:30.089	1		498.48
			1	498.48
			1	498.48
16/04/2025	19:16:39.408	5		498.78
			5	498.78
			5	498.78
16/04/2025	19:14:58.425	100		498.12
			100	498.12
			100	498.12
16/04/2025	19:14:09.426	2		498.26
			2	498.26
			2	498.26
16/04/2025	19:10:56.649	61		497.81
			61	497.81
			61	497.81
16/04/2025	19:10:14.405	10		498.16
			10	498.16
			10	498.16
16/04/2025	19:07:59.793	3		498.45
			3	498.45
			3	498.45
16/04/2025	19:07:16.827	1		498.73
			1	498.73
			1	498.73
16/04/2025	19:05:47.225	2		498.40
			2	498.40
			2	498.40
16/04/2025	19:04:17.752	2		498.51
			2	498.51
			2	498.51
16/04/2025	19:00:14.581	9		498.21
			9	498.21
			9	498.21
16/04/2025	18:59:43.698	50		498.14
			50	498.14
			50	498.14
16/04/2025	18:59:06.900	63		498.305
			63	498.305
			63	498.305
16/04/2025	18:58:53.967	4		498.46
			4	498.46
			4	498.46
16/04/2025	18:58:30.051	20		498.43
			20	498.43
			20	498.43
16/04/2025	18:53:41.956	1		498.26
			1	498.26
			1	498.26
16/04/2025	18:52:24.895	8		498.26
			8	498.26
			8	498.26
16/04/2025	18:51:02.117	20		498.26
			20	498.26
			20	498.26
16/04/2025	18:50:39.155	1		498.30
			1	498.30
			1	498.30
16/04/2025	18:49:44.709	1		498.38
			1	498.38
			1	498.38
16/04/2025	18:48:03.575	1		498.20
			1	498.20
			1	498.20
16/04/2025	18:47:59.117	25		498.21
			25	498.21
			25	498.21
16/04/2025	18:47:45.333	3		498.30
			3	498.30
			3	498.30
16/04/2025	18:44:27.355	5		498.75
			5	498.75
			5	498.75
16/04/2025	18:43:56.075	40		498.66
			40	498.66
			40	498.66
16/04/2025	18:41:37.125	40		498.42
			30	498.42
			10	498.42
			40	498.42
16/04/2025	18:40:53.192	1		497.76
			1	497.76
			1	497.76
16/04/2025	18:40:08.282	6		498.30
			6	498.30
			6	498.30
16/04/2025	18:39:53.237	2		498.15
			2	498.15
			2	498.15
16/04/2025	18:39:28.273	4		498.05
			4	498.05
			4	498.05
16/04/2025	18:37:48.702	1		498.50
			1	498.50
			1	498.50
16/04/2025	18:36:45.800	40		498.49
			40	498.49
			35	498.49
			5	498.49
16/04/2025	18:36:32.063	2		498.66
			2	498.66
			2	498.66
16/04/2025	18:35:12.092	1		499.52
			1	499.52
			1	499.52
16/04/2025	18:34:56.013	10		499.28
			10	499.28
			10	499.28
16/04/2025	18:34:00.196	10		499.09
			10	499.09
			10	499.09
16/04/2025	18:32:33.255	16		499.09
			16	499.09
			16	499.09
16/04/2025	18:30:38.082	2		499.02
			2	499.02
			2	499.02
16/04/2025	18:27:32.017	3		498.87
			3	498.87
			3	498.87
16/04/2025	18:23:49.153	30		498.58
			30	498.58
			30	498.58
16/04/2025	18:23:22.574	4		498.65
			4	498.65
			4	498.65
16/04/2025	18:19:52.756	1		498.96
			1	498.96
			1	498.96
16/04/2025	18:18:36.110	19		498.80
			19	498.80
			19	498.80
16/04/2025	18:14:48.759	9		498.52
			9	498.52
			9	498.52
16/04/2025	18:11:35.471	20		498.74
			20	498.74
			20	498.74
16/04/2025	18:09:02.273	1		498.35
			1	498.35
			1	498.35
16/04/2025	18:06:35.987	10		498.00
			5	498.00
			10	498.00
			5	498.00
16/04/2025	18:01:27.695	10		498.41
			10	498.41
			10	498.41
16/04/2025	17:55:29.311	4		499.35
			4	499.35
			4	499.35
16/04/2025	17:54:51.231	20		499.08
			20	499.08
			20	499.08
16/04/2025	17:49:36.265	7		500.02
			7	500.02
			7	500.02
16/04/2025	17:49:10.020	3		500.00
			1	500.00
			2	500.00
			3	500.00
16/04/2025	17:48:36.910	1		500.09
			1	500.09
			1	500.09
16/04/2025	17:47:45.957	5		500.28
			5	500.28
			5	500.28
16/04/2025	17:46:21.000	10		500.35
			10	500.35
			10	500.35
16/04/2025	17:45:27.895	10		500.73
			10	500.73
			10	500.73
16/04/2025	17:44:52.881	19		500.49
			19	500.49
			19	500.49
16/04/2025	17:44:43.167	19		500.67
			19	500.67
			19	500.67
16/04/2025	17:39:37.259	3		501.72
			3	501.72
			3	501.72
16/04/2025	17:36:58.412	1		501.74
			1	501.74
			1	501.74
16/04/2025	17:34:17.071	20		501.87
			20	501.87
			20	501.87
16/04/2025	17:33:54.883	4		502.07
			4	502.07
			4	502.07
16/04/2025	17:33:29.020	30		502.11
			30	502.11
			30	502.11
16/04/2025	17:31:26.992	9		501.98
			9	501.98
			9	501.98
16/04/2025	17:28:43.246	1		502.53
			1	502.53
			1	502.53
16/04/2025	17:25:02.876	90		502.30
			90	502.30
			90	502.30
16/04/2025	17:24:09.394	60		501.73
			60	501.73
			60	501.73
16/04/2025	17:22:41.215	1		500.80
			1	500.80
			1	500.80
16/04/2025	17:22:22.948	5		500.81
			5	500.81
			5	500.81
16/04/2025	17:21:21.444	2		500.27
			2	500.27
			2	500.27
16/04/2025	17:19:51.472	1		500.53
			1	500.53
			1	500.53
16/04/2025	17:17:58.889	23		500.00
			23	500.00
			23	500.00
16/04/2025	17:14:38.633	10		499.86
			10	499.86
			10	499.86
16/04/2025	17:13:15.019	1		500.13
			1	500.13
			1	500.13
16/04/2025	17:12:15.826	1		499.97
			1	499.97
			1	499.97
16/04/2025	17:11:53.072	27		500.03
			27	500.03
			27	500.03
16/04/2025	17:11:43.573	5		500.17
			5	500.17
			5	500.17
16/04/2025	17:11:33.932	1		499.89
			1	499.89
			1	499.89
16/04/2025	17:09:54.236	4		500.05
			4	500.05
			4	500.05
16/04/2025	17:05:00.628	1		499.02
			1	499.02
			1	499.02
16/04/2025	17:03:05.462	2		499.14
			2	499.14
			2	499.14
16/04/2025	17:01:53.171	1		499.43
			1	499.43
			1	499.43
16/04/2025	17:00:16.388	1		499.71
			1	499.71
			1	499.71
16/04/2025	17:00:01.239	4		499.41
			4	499.41
			4	499.41
16/04/2025	16:57:46.453	1		499.24
			1	499.24
			1	499.24
16/04/2025	16:56:32.442	2		499.00
			2	499.00
			2	499.00
16/04/2025	16:56:26.073	19		499.20
			19	499.20
			19	499.20
16/04/2025	16:56:23.239	6		499.11
			6	499.11
			6	499.11
16/04/2025	16:55:39.884	40		499.50
			40	499.50
			40	499.50
16/04/2025	16:54:51.494	40		499.54
			40	499.54
			40	499.54
16/04/2025	16:52:42.754	32		499.67
			32	499.67
			32	499.67
16/04/2025	16:51:09.616	5		499.67
			5	499.67
			5	499.67
16/04/2025	16:50:31.045	1		499.50
			1	499.50
			1	499.50
16/04/2025	16:49:58.142	30		499.39
			30	499.39
			30	499.39
16/04/2025	16:48:30.068	2		499.45
			2	499.45
			2	499.45
16/04/2025	16:47:48.737	10		499.39
			10	499.39
			10	499.39
16/04/2025	16:47:41.895	1		499.75
			1	499.75
			1	499.75
16/04/2025	16:47:39.647	6		499.75
			6	499.75
			6	499.75
16/04/2025	16:47:38.105	1		499.67
			1	499.67
			1	499.67
16/04/2025	16:46:18.569	1		499.98
			1	499.98
			1	499.98
16/04/2025	16:45:19.746	1		500.41
			1	500.41
			1	500.41
16/04/2025	16:45:10.969	28		500.21
			28	500.21
			28	500.21
16/04/2025	16:45:10.534	23		500.40
			23	500.40
			23	500.40
16/04/2025	16:44:14.374	2		500.55
			2	500.55
			2	500.55
16/04/2025	16:44:06.057	1		500.63
			1	500.63
			1	500.63
16/04/2025	16:42:37.744	1		500.55
			1	500.55
			1	500.55
16/04/2025	16:40:15.647	2		500.19
			2	500.19
			2	500.19
16/04/2025	16:39:39.141	10		499.89
			10	499.89
			10	499.89
16/04/2025	16:38:31.714	20		499.91
			20	499.91
			20	499.91
16/04/2025	16:36:57.467	4		499.59
			4	499.59
			4	499.59
16/04/2025	16:35:41.140	100		499.93
			100	499.93
			100	499.93
16/04/2025	16:35:23.158	9		499.92
			9	499.92
			9	499.92
16/04/2025	16:34:42.490	23		500.07
			19	500.07
			23	500.07
			4	500.07
16/04/2025	16:34:03.650	4		500.03
			4	500.03
			4	500.03
16/04/2025	16:33:07.164	1		499.72
			1	499.72
			1	499.72
16/04/2025	16:28:56.804	5		499.61
			5	499.61
			5	499.61
16/04/2025	16:28:26.526	5		499.76
			5	499.76
			5	499.76
16/04/2025	16:27:08.952	52		499.36
			52	499.36
			52	499.36
16/04/2025	16:26:39.461	5		499.60
			5	499.60
			5	499.60
16/04/2025	16:23:56.505	2		499.28
			2	499.28
			2	499.28
16/04/2025	16:22:46.937	2		499.12
			2	499.12
			2	499.12
16/04/2025	16:21:29.966	3		499.39
			3	499.39
			3	499.39
16/04/2025	16:20:40.766	15		498.60
			15	498.60
			15	498.60
16/04/2025	16:15:36.026	10		498.00
			10	498.00
			10	498.00
16/04/2025	16:15:00.894	1		498.24
			1	498.24
			1	498.24
16/04/2025	16:13:25.928	11		498.58
			11	498.58
			11	498.58
16/04/2025	16:13:12.421	6		498.81
			6	498.81
			6	498.81
16/04/2025	16:12:41.376	20		499.34
			20	499.34
			20	499.34
16/04/2025	16:11:24.797	1		498.65
			1	498.65
			1	498.65
16/04/2025	16:10:44.267	1		498.88
			1	498.88
			1	498.88
16/04/2025	16:10:28.616	1		499.00
			1	499.00
			1	499.00
16/04/2025	16:08:19.072	19		499.20
			19	499.20
			19	499.20
16/04/2025	16:06:47.287	1		498.57
			1	498.57
			1	498.57

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: 88.726 / Ask: 88.894
Volume: 225 829
-2.26%

Top 5 Turnover

Realtime Quotes
Last Update:
16/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice