Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1117

1005

82.73

Date	Time	Volume	Order Volume	Price
12/03/2025	13:56:59.174	1		82.73
			1	82.73
			1	82.73
12/03/2025	13:56:43.175	1		82.61
			1	82.61
			1	82.61
12/03/2025	13:56:42.060	2		82.66
			2	82.66
			2	82.66
12/03/2025	13:56:25.369	13		82.65
			13	82.65
			13	82.65
12/03/2025	13:56:20.537	1		82.66
			1	82.66
			1	82.66
12/03/2025	13:55:48.255	6		82.66
			6	82.66
			6	82.66
12/03/2025	13:55:30.242	3		82.59
			3	82.59
			3	82.59
12/03/2025	13:55:12.416	3		82.66
			3	82.66
			3	82.66
12/03/2025	13:55:08.688	2		82.64
			2	82.64
			2	82.64
12/03/2025	13:54:50.270	200		82.57
			200	82.57
			200	82.57
12/03/2025	13:53:47.072	2		82.57
			2	82.57
			2	82.57
12/03/2025	13:53:46.165	3		82.48
			3	82.48
			3	82.48
12/03/2025	13:53:04.508	30		82.61
			30	82.61
			30	82.61
12/03/2025	13:52:48.500	1		82.60
			1	82.60
			1	82.60
12/03/2025	13:52:31.101	4		82.60
			4	82.60
			4	82.60
12/03/2025	13:52:00.210	3		82.50
			3	82.50
			3	82.50
12/03/2025	13:51:58.748	2		82.57
			2	82.57
			2	82.57
12/03/2025	13:51:55.581	2		82.58
			2	82.58
			2	82.58
12/03/2025	13:51:12.000	1		82.56
			1	82.56
			1	82.56
12/03/2025	13:49:47.729	4		82.49
			4	82.49
			4	82.49
12/03/2025	13:49:40.616	1		82.49
			1	82.49
			1	82.49
12/03/2025	13:49:29.930	15		82.44
			15	82.44
			15	82.44
12/03/2025	13:48:37.716	30		82.50
			30	82.50
			30	82.50
12/03/2025	13:48:29.670	20		82.50
			20	82.50
			20	82.50
12/03/2025	13:48:25.534	1		82.50
			1	82.50
			1	82.50
12/03/2025	13:48:10.556	1		82.47
			1	82.47
			1	82.47
12/03/2025	13:48:08.640	1		82.41
			1	82.41
			1	82.41
12/03/2025	13:47:30.142	1		82.43
			1	82.43
			1	82.43
12/03/2025	13:47:29.943	4		82.43
			4	82.43
			4	82.43
12/03/2025	13:47:12.929	1		82.38
			1	82.38
			1	82.38
12/03/2025	13:47:00.241	4		82.38
			4	82.38
			4	82.38
12/03/2025	13:46:47.565	13		82.45
			13	82.45
			13	82.45
12/03/2025	13:46:42.735	18		82.45
			18	82.45
			18	82.45
12/03/2025	13:46:01.670	1		82.39
			1	82.39
			1	82.39
12/03/2025	13:45:46.783	1		82.36
			1	82.36
			1	82.36
12/03/2025	13:45:30.183	5		82.26
			5	82.26
			5	82.26
12/03/2025	13:45:29.270	1		82.35
			1	82.35
			1	82.35
12/03/2025	13:45:16.586	1		82.39
			1	82.39
			1	82.39
12/03/2025	13:45:08.432	1		82.41
			1	82.41
			1	82.41
12/03/2025	13:45:07.732	1		82.41
			1	82.41
			1	82.41
12/03/2025	13:45:00.786	1		82.41
			1	82.41
			1	82.41
12/03/2025	13:45:00.282	3		82.34
			3	82.34
			3	82.34
12/03/2025	13:44:59.078	1		82.41
			1	82.41
			1	82.41
12/03/2025	13:44:49.815	1		82.47
			1	82.47
			1	82.47
12/03/2025	13:44:40.058	1		82.42
			1	82.42
			1	82.42
12/03/2025	13:44:16.916	1		82.39
			1	82.39
			1	82.39
12/03/2025	13:44:10.227	250		82.39
			250	82.39
			250	82.39
12/03/2025	13:43:30.225	3		82.39
			3	82.39
			3	82.39
12/03/2025	13:43:23.680	1		82.49
			1	82.49
			1	82.49
12/03/2025	13:42:55.508	55		82.45
			55	82.45
			55	82.45
12/03/2025	13:42:36.170	20		82.49
			20	82.49
			20	82.49
12/03/2025	13:42:07.700	1		82.41
			1	82.41
			1	82.41
12/03/2025	13:41:58.421	7		82.56
			7	82.56
			7	82.56
12/03/2025	13:41:55.809	1		82.56
			1	82.56
			1	82.56
12/03/2025	13:41:07.222	7		82.50
			7	82.50
			7	82.50
12/03/2025	13:40:59.977	3		82.39
			3	82.39
			3	82.39
12/03/2025	13:40:51.115	13		82.52
			13	82.52
			13	82.52
12/03/2025	13:40:37.469	7		82.50
			7	82.50
			7	82.50
12/03/2025	13:40:22.743	7		82.54
			7	82.54
			7	82.54
12/03/2025	13:39:50.747	7		82.63
			7	82.63
			7	82.63
12/03/2025	13:39:22.386	1		82.52
			1	82.52
			1	82.52
12/03/2025	13:39:19.551	281		82.52
			281	82.52
			281	82.52
12/03/2025	13:39:12.918	56		82.64
			56	82.64
			56	82.64
12/03/2025	13:39:12.213	1		82.65
			1	82.65
			1	82.65
12/03/2025	13:39:05.369	2		82.67
			2	82.67
			2	82.67
12/03/2025	13:39:02.656	1		82.51
			1	82.51
			1	82.51
12/03/2025	13:39:02.548	3		82.51
			3	82.51
			3	82.51
12/03/2025	13:38:59.932	5		82.51
			5	82.51
			5	82.51
12/03/2025	13:38:50.567	3		82.63
			3	82.63
			3	82.63
12/03/2025	13:38:39.998	3		82.67
			3	82.67
			3	82.67
12/03/2025	13:38:30.921	13		82.67
			13	82.67
			13	82.67
12/03/2025	13:38:27.192	2		82.67
			2	82.67
			2	82.67
12/03/2025	13:37:49.256	8		82.68
			8	82.68
			8	82.68
12/03/2025	13:37:20.184	1		82.72
			1	82.72
			1	82.72
12/03/2025	13:36:58.037	1		82.69
			1	82.69
			1	82.69
12/03/2025	13:36:39.109	17		82.69
			17	82.69
			17	82.69
12/03/2025	13:36:30.156	3		82.51
			3	82.51
			3	82.51
12/03/2025	13:36:28.966	90		82.50
			90	82.50
			90	82.50
12/03/2025	13:36:19.579	1		82.62
			1	82.62
			1	82.62
12/03/2025	13:36:15.047	1		82.62
			1	82.62
			1	82.62
12/03/2025	13:36:05.473	4		82.48
			4	82.48
			4	82.48
12/03/2025	13:35:37.700	1		82.58
			1	82.58
			1	82.58
12/03/2025	13:35:26.508	4		82.60
			4	82.60
			4	82.60
12/03/2025	13:35:25.100	1		82.39
			1	82.39
			1	82.39
12/03/2025	13:34:34.501	1		82.57
			1	82.57
			1	82.57
12/03/2025	13:34:33.398	2		82.56
			2	82.56
			2	82.56
12/03/2025	13:33:31.998	6		82.36
			6	82.36
			6	82.36
12/03/2025	13:33:31.071	3		82.36
			3	82.36
			3	82.36
12/03/2025	13:33:04.705	3		82.51
			3	82.51
			3	82.51
12/03/2025	13:32:31.065	137		82.25
			137	82.25
			137	82.25
12/03/2025	13:32:21.881	1		82.54
			1	82.54
			1	82.54
12/03/2025	13:32:21.728	1		82.54
			1	82.54
			1	82.54
12/03/2025	13:32:20.701	1 296		82.45
			1 296	82.45
			1 296	82.45
12/03/2025	13:32:19.913	1		82.45
			1	82.45
			1	82.45
12/03/2025	13:32:12.473	1		82.10
			1	82.10
			1	82.10
12/03/2025	13:32:00.910	61		82.45
			61	82.45
			61	82.45
12/03/2025	13:31:49.941	1		82.44
			1	82.44
			1	82.44
12/03/2025	13:30:54.011	2		82.45
			2	82.45
			2	82.45
12/03/2025	13:30:37.574	100		82.44
			100	82.44
			100	82.44
12/03/2025	13:30:02.272	2		82.27
			2	82.27
			2	82.27
12/03/2025	13:28:49.110	1		82.21
			1	82.21
			1	82.21
12/03/2025	13:28:30.591	3		82.13
			3	82.13
			3	82.13
12/03/2025	13:28:15.796	100		82.14
			100	82.14
			100	82.14
12/03/2025	13:28:08.049	3		82.21
			3	82.21
			3	82.21
12/03/2025	13:27:35.236	4		82.21
			4	82.21
			4	82.21
12/03/2025	13:27:06.859	1		82.20
			1	82.20
			1	82.20
12/03/2025	13:26:26.347	24		82.19
			24	82.19
			24	82.19
12/03/2025	13:26:23.460	4		82.19
			4	82.19
			4	82.19
12/03/2025	13:25:50.547	100		82.21
			100	82.21
			100	82.21
12/03/2025	13:25:30.819	3		82.18
			3	82.18
			3	82.18
12/03/2025	13:25:05.660	1		82.24
			1	82.24
			1	82.24
12/03/2025	13:24:42.427	1		82.25
			1	82.25
			1	82.25
12/03/2025	13:24:17.827	20		82.24
			20	82.24
			20	82.24
12/03/2025	13:23:41.410	50		82.22
			50	82.22
			50	82.22
12/03/2025	13:23:06.016	1		82.19
			1	82.19
			1	82.19
12/03/2025	13:22:39.160	13		82.18
			13	82.18
			13	82.18
12/03/2025	13:22:33.780	107		82.19
			107	82.19
			107	82.19
12/03/2025	13:21:08.704	2		82.19
			2	82.19
			2	82.19
12/03/2025	13:21:01.660	2		82.18
			2	82.18
			2	82.18
12/03/2025	13:20:46.770	1		82.19
			1	82.19
			1	82.19
12/03/2025	13:20:30.975	3		82.15
			3	82.15
			3	82.15
12/03/2025	13:20:12.350	1		82.20
			1	82.20
			1	82.20
12/03/2025	13:19:34.759	12		82.21
			12	82.21
			12	82.21
12/03/2025	13:18:51.193	1		82.23
			1	82.23
			1	82.23
12/03/2025	13:17:51.127	1		82.23
			1	82.23
			1	82.23
12/03/2025	13:17:39.058	1		82.23
			1	82.23
			1	82.23
12/03/2025	13:17:24.148	5		82.25
			5	82.25
			5	82.25
12/03/2025	13:17:16.015	2		82.23
			2	82.23
			2	82.23
12/03/2025	13:16:00.547	1		82.19
			1	82.19
			1	82.19
12/03/2025	13:15:40.726	1		82.13
			1	82.13
			1	82.13
12/03/2025	13:15:30.153	3		82.13
			3	82.13
			3	82.13
12/03/2025	13:15:12.037	6		82.16
			6	82.16
			6	82.16
12/03/2025	13:14:41.945	1		82.16
			1	82.16
			1	82.16
12/03/2025	13:14:18.956	16		82.11
			16	82.11
			16	82.11
12/03/2025	13:11:42.188	1		82.18
			1	82.18
			1	82.18
12/03/2025	13:11:36.234	2		82.18
			2	82.18
			2	82.18
12/03/2025	13:11:34.557	10		82.18
			10	82.18
			10	82.18
12/03/2025	13:11:33.111	2		82.18
			2	82.18
			2	82.18
12/03/2025	13:11:30.094	3		82.02
			3	82.02
			3	82.02
12/03/2025	13:11:23.744	1		82.17
			1	82.17
			1	82.17
12/03/2025	13:11:21.229	1		82.02
			1	82.02
			1	82.02
12/03/2025	13:11:12.875	1		82.17
			1	82.17
			1	82.17
12/03/2025	13:11:06.132	1		82.17
			1	82.17
			1	82.17
12/03/2025	13:10:14.919	600		82.16
			600	82.16
			600	82.16
12/03/2025	13:09:17.137	5		82.06
			5	82.06
			5	82.06
12/03/2025	13:08:26.827	256		82.13
			256	82.13
			256	82.13
12/03/2025	13:08:23.810	99		82.13
			99	82.13
			99	82.13
12/03/2025	13:07:08.933	1		82.14
			1	82.14
			1	82.14
12/03/2025	13:06:59.572	5		82.08
			5	82.08
			5	82.08
12/03/2025	13:06:52.222	1		82.14
			1	82.14
			1	82.14
12/03/2025	13:05:56.677	1		82.13
			1	82.13
			1	82.13
12/03/2025	13:05:50.045	1		82.12
			1	82.12
			1	82.12
12/03/2025	13:02:41.988	40		82.13
			40	82.13
			40	82.13
12/03/2025	13:02:02.066	1		82.12
			1	82.12
			1	82.12
12/03/2025	13:01:37.495	2		82.12
			2	82.12
			2	82.12
12/03/2025	13:01:31.286	3		82.06
			3	82.06
			3	82.06
12/03/2025	13:01:26.257	1		82.11
			1	82.11
			1	82.11
12/03/2025	13:01:17.956	40		82.12
			40	82.12
			40	82.12
12/03/2025	13:00:00.897	13		82.15
			13	82.15
			13	82.15
12/03/2025	12:59:46.213	5		82.14
			5	82.14
			5	82.14
12/03/2025	12:59:14.387	1		82.13
			1	82.13
			1	82.13
12/03/2025	12:59:06.843	1		82.17
			1	82.17
			1	82.17
12/03/2025	12:58:44.803	1		82.17
			1	82.17
			1	82.17
12/03/2025	12:58:11.808	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:57:30.939	1		82.17
			1	82.17
			1	82.17
12/03/2025	12:56:32.174	1		82.15
			1	82.15
			1	82.15
12/03/2025	12:56:10.348	1		82.10
			1	82.10
			1	82.10
12/03/2025	12:55:52.339	1		82.08
			1	82.08
			1	82.08
12/03/2025	12:55:09.377	5		82.13
			5	82.13
			5	82.13
12/03/2025	12:54:34.951	1		82.12
			1	82.12
			1	82.12
12/03/2025	12:54:08.690	1		82.12
			1	82.12
			1	82.12
12/03/2025	12:53:27.719	1		82.13
			1	82.13
			1	82.13
12/03/2025	12:52:17.812	20		82.12
			20	82.12
			20	82.12
12/03/2025	12:52:00.680	3		82.09
			3	82.09
			3	82.09
12/03/2025	12:51:30.589	1		82.12
			1	82.12
			1	82.12
12/03/2025	12:50:58.088	4		82.14
			4	82.14
			4	82.14
12/03/2025	12:50:43.601	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:50:38.837	15		82.14
			15	82.14
			15	82.14
12/03/2025	12:50:34.736	2		82.14
			2	82.14
			2	82.14
12/03/2025	12:49:50.850	679		82.08
			679	82.08
			679	82.08
12/03/2025	12:49:50.378	2 000		82.08
			2 000	82.08
			2 000	82.08
12/03/2025	12:49:49.753	2 001		82.08
			1	82.08
			2 000	82.08
			2 001	82.08
12/03/2025	12:49:30.868	2 000		82.08
			2 000	82.08
			2 000	82.08
12/03/2025	12:49:02.849	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:49:00.641	2		82.14
			2	82.14
			2	82.14
12/03/2025	12:48:37.181	1		82.13
			1	82.13
			1	82.13
12/03/2025	12:47:48.064	6		82.10
			6	82.10
			6	82.10
12/03/2025	12:46:53.406	2		82.07
			2	82.07
			2	82.07
12/03/2025	12:46:24.208	1		82.10
			1	82.10
			1	82.10
12/03/2025	12:46:18.879	50		82.15
			50	82.15
			50	82.15
12/03/2025	12:45:44.753	2		82.11
			2	82.11
			2	82.11
12/03/2025	12:45:43.848	23		82.11
			23	82.11
			23	82.11
12/03/2025	12:45:11.180	6		82.15
			6	82.15
			6	82.15
12/03/2025	12:45:00.279	3		82.11
			3	82.11
			3	82.11
12/03/2025	12:44:43.179	2		82.13
			2	82.13
			2	82.13
12/03/2025	12:44:24.355	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:44:14.103	1		82.13
			1	82.13
			1	82.13
12/03/2025	12:43:27.414	1		82.12
			1	82.12
			1	82.12
12/03/2025	12:43:23.179	25		82.15
			25	82.15
			25	82.15
12/03/2025	12:43:01.149	3		82.12
			3	82.12
			3	82.12
12/03/2025	12:42:35.991	1		82.15
			1	82.15
			1	82.15
12/03/2025	12:42:34.580	1		82.16
			1	82.16
			1	82.16
12/03/2025	12:41:55.848	2		82.18
			2	82.18
			2	82.18
12/03/2025	12:41:19.850	7		82.16
			7	82.16
			7	82.16
12/03/2025	12:41:15.061	8		82.16
			8	82.16
			8	82.16
12/03/2025	12:40:38.773	8		82.15
			8	82.15
			8	82.15
12/03/2025	12:40:33.837	5		82.14
			5	82.14
			5	82.14
12/03/2025	12:40:32.223	1		82.12
			1	82.12
			1	82.12
12/03/2025	12:40:10.190	2		82.14
			2	82.14
			2	82.14
12/03/2025	12:39:55.802	5		82.15
			5	82.15
			5	82.15
12/03/2025	12:39:39.428	48		82.14
			48	82.14
			48	82.14
12/03/2025	12:39:39.296	4		82.12
			4	82.12
			4	82.12
12/03/2025	12:39:09.008	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:38:28.043	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:38:17.067	8		82.14
			8	82.14
			8	82.14
12/03/2025	12:38:14.648	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:37:59.273	2 000		82.16
			2 000	82.16
			2 000	82.16
12/03/2025	12:37:03.182	3		82.10
			3	82.10
			3	82.10
12/03/2025	12:36:41.746	1		82.13
			1	82.13
			1	82.13
12/03/2025	12:36:36.767	8		82.12
			8	82.12
			8	82.12
12/03/2025	12:36:16.269	1		82.13
			1	82.13
			1	82.13
12/03/2025	12:35:51.504	24		82.14
			24	82.14
			24	82.14
12/03/2025	12:35:37.830	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:35:30.781	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:35:16.779	10		82.14
			10	82.14
			10	82.14
12/03/2025	12:35:06.429	1		82.12
			1	82.12
			1	82.12
12/03/2025	12:34:40.503	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:34:27.784	1		82.11
			1	82.11
			1	82.11
12/03/2025	12:34:24.375	36		82.15
			36	82.15
			36	82.15
12/03/2025	12:34:07.756	1		82.14
			1	82.14
			1	82.14
12/03/2025	12:33:50.643	7		82.15
			7	82.15
			7	82.15
12/03/2025	12:33:40.877	3		82.11
			3	82.11
			3	82.11
12/03/2025	12:31:19.716	200		82.07
			200	82.07
			200	82.07
12/03/2025	12:31:01.213	1		82.08
			1	82.08
			1	82.08
12/03/2025	12:30:57.287	1		82.08
			1	82.08
			1	82.08
12/03/2025	12:30:50.044	13		82.02
			13	82.02
			13	82.02
12/03/2025	12:30:23.981	1		82.06
			1	82.06
			1	82.06
12/03/2025	12:30:19.483	150		82.06
			150	82.06
			150	82.06
12/03/2025	12:29:58.624	5		82.06
			5	82.06
			5	82.06
12/03/2025	12:29:30.237	2		82.06
			2	82.06
			2	82.06
12/03/2025	12:29:01.920	1 100		82.05
			1 100	82.05
			1 100	82.05
12/03/2025	12:28:44.245	1		82.04
			1	82.04
			1	82.04
12/03/2025	12:27:24.956	1		82.07
			1	82.07
			1	82.07
12/03/2025	12:27:00.403	3		82.04
			3	82.04
			3	82.04
12/03/2025	12:26:33.228	2		82.07
			2	82.07
			2	82.07
12/03/2025	12:26:16.843	13		82.08
			13	82.08
			13	82.08
12/03/2025	12:26:15.455	50		82.08
			50	82.08
			50	82.08
12/03/2025	12:26:01.501	30		82.09
			30	82.09
			30	82.09
12/03/2025	12:25:25.518	1		82.08
			1	82.08
			1	82.08
12/03/2025	12:24:48.181	2		82.10
			2	82.10
			2	82.10
12/03/2025	12:23:34.590	1		82.08
			1	82.08
			1	82.08
12/03/2025	12:22:55.437	940		82.08
			940	82.08
			940	82.08
12/03/2025	12:22:42.654	1		82.05
			1	82.05
			1	82.05
12/03/2025	12:22:02.677	20		82.08
			20	82.08
			20	82.08
12/03/2025	12:22:00.371	3		82.05
			3	82.05
			3	82.05
12/03/2025	12:21:59.162	2		82.08
			2	82.08
			2	82.08
12/03/2025	12:21:55.443	2		82.08
			2	82.08
			2	82.08
12/03/2025	12:21:32.607	1		82.06
			1	82.06
			1	82.06
12/03/2025	12:21:23.644	3		82.06
			3	82.06
			3	82.06
12/03/2025	12:21:00.590	3		82.03
			3	82.03
			3	82.03
12/03/2025	12:20:51.237	1 000		82.05
			1 000	82.05
			1 000	82.05
12/03/2025	12:20:40.766	4		82.04
			4	82.04
			4	82.04
12/03/2025	12:20:27.078	3		82.05
			3	82.05
			3	82.05
12/03/2025	12:19:52.405	1 000		82.07
			1 000	82.07
			1 000	82.07
12/03/2025	12:19:43.222	6		82.06
			6	82.06
			6	82.06
12/03/2025	12:18:32.543	1		82.04
			1	82.04
			1	82.04
12/03/2025	12:18:18.258	5		82.00
			5	82.00
			5	82.00
12/03/2025	12:17:46.152	1		82.04
			1	82.04
			1	82.04
12/03/2025	12:17:19.385	2		82.05
			2	82.05
			2	82.05
12/03/2025	12:16:37.620	1		82.04
			1	82.04
			1	82.04
12/03/2025	12:16:30.172	10		82.04
			10	82.04
			10	82.04
12/03/2025	12:16:03.610	1		81.99
			1	81.99
			1	81.99
12/03/2025	12:15:37.422	1		82.02
			1	82.02
			1	82.02
12/03/2025	12:15:30.731	3		81.98
			3	81.98
			3	81.98
12/03/2025	12:15:02.540	74		82.02
			74	82.02
			74	82.02
12/03/2025	12:14:58.411	8		82.03
			8	82.03
			8	82.03
12/03/2025	12:13:15.055	1		82.01
			1	82.01
			1	82.01
12/03/2025	12:11:11.476	1		81.98
			1	81.98
			1	81.98
12/03/2025	12:11:07.243	1		82.02
			1	82.02
			1	82.02
12/03/2025	12:10:38.015	2		82.02
			2	82.02
			2	82.02
12/03/2025	12:10:09.845	2		82.00
			2	82.00
			2	82.00
12/03/2025	12:09:38.139	1		82.00
			1	82.00
			1	82.00
12/03/2025	12:09:17.593	1 000		82.00
			960	82.00
			15	82.00
			25	82.00
			1 000	82.00
12/03/2025	12:09:05.236	10		81.99
			10	81.99
			10	81.99
12/03/2025	12:08:30.616	4		81.95
			4	81.95
			4	81.95
12/03/2025	12:08:21.556	1		81.99
			1	81.99
			1	81.99
12/03/2025	12:08:17.935	1		81.99
			1	81.99
			1	81.99
12/03/2025	12:08:13.406	1		81.99
			1	81.99
			1	81.99
12/03/2025	12:07:57.606	1		81.94
			1	81.94
			1	81.94
12/03/2025	12:07:24.093	4		81.98
			4	81.98
			4	81.98
12/03/2025	12:06:55.210	50		81.98
			50	81.98
			50	81.98
12/03/2025	12:06:37.069	120		81.98
			120	81.98
			120	81.98
12/03/2025	12:06:36.845	500		81.98
			500	81.98
			500	81.98
12/03/2025	12:05:17.846	50		81.97
			50	81.97
			50	81.97
12/03/2025	12:05:09.031	2		81.98
			2	81.98
			2	81.98
12/03/2025	12:04:36.012	3		81.98
			3	81.98
			3	81.98
12/03/2025	12:03:17.230	4		81.99
			4	81.99
			4	81.99
12/03/2025	12:03:00.331	3		81.95
			3	81.95
			3	81.95
12/03/2025	12:02:58.816	2		81.98
			2	81.98
			2	81.98
12/03/2025	12:02:33.651	1		81.98
			1	81.98
			1	81.98
12/03/2025	12:02:21.172	1		81.98
			1	81.98
			1	81.98
12/03/2025	12:01:53.798	10		81.98
			10	81.98
			10	81.98
12/03/2025	12:01:29.024	2		81.98
			2	81.98
			2	81.98
12/03/2025	12:00:31.441	2		81.98
			2	81.98
			2	81.98
12/03/2025	12:00:27.214	1		81.94
			1	81.94
			1	81.94
12/03/2025	11:59:48.755	1		81.95
			1	81.95
			1	81.95
12/03/2025	11:59:07.491	1		81.93
			1	81.93
			1	81.93
12/03/2025	11:58:41.730	1		81.93
			1	81.93
			1	81.93
12/03/2025	11:58:01.077	3		81.93
			3	81.93
			3	81.93
12/03/2025	11:57:36.322	1		81.97
			1	81.97
			1	81.97
12/03/2025	11:57:18.754	70		81.98
			70	81.98
			70	81.98
12/03/2025	11:57:14.764	24		81.98
			24	81.98
			24	81.98
12/03/2025	11:57:09.752	25		81.94
			25	81.94
			25	81.94
12/03/2025	11:56:49.837	13		81.98
			13	81.98
			13	81.98
12/03/2025	11:56:24.867	1		81.98
			1	81.98
			1	81.98
12/03/2025	11:55:59.838	2		81.98
			2	81.98
			2	81.98
12/03/2025	11:55:50.180	1		81.94
			1	81.94
			1	81.94
12/03/2025	11:55:46.848	70		81.98
			70	81.98
			70	81.98
12/03/2025	11:55:38.919	1		81.94
			1	81.94
			1	81.94
12/03/2025	11:54:14.029	21		81.96
			21	81.96
			21	81.96
12/03/2025	11:54:05.086	2		81.96
			2	81.96
			2	81.96
12/03/2025	11:53:59.954	10		81.95
			10	81.95
			10	81.95
12/03/2025	11:53:58.140	1		81.95
			1	81.95
			1	81.95
12/03/2025	11:53:30.874	2		81.96
			2	81.96
			2	81.96
12/03/2025	11:53:27.754	2		81.96
			2	81.96
			2	81.96
12/03/2025	11:53:10.736	2		81.93
			2	81.93
			2	81.93
12/03/2025	11:53:10.339	1		81.93
			1	81.93
			1	81.93
12/03/2025	11:53:00.575	3		81.93
			3	81.93
			3	81.93
12/03/2025	11:52:56.342	1		81.97
			1	81.97
			1	81.97
12/03/2025	11:52:48.400	1		81.97
			1	81.97
			1	81.97
12/03/2025	11:51:37.941	30		81.96
			30	81.96
			30	81.96
12/03/2025	11:51:16.938	38		81.95
			38	81.95
			38	81.95
12/03/2025	11:50:24.388	1		81.94
			1	81.94
			1	81.94

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: 97.88 / Ask: 97.908
Volume: 305 381
+1.55%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 13:57:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice