Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1716

1550

98.108

Date	Time	Volume	Order Volume	Price
12/03/2025	14:15:59.562	6		98.108
			6	98.108
			6	98.108
12/03/2025	14:15:45.686	16		98.148
			16	98.148
			16	98.148
12/03/2025	14:15:42.342	40		98.152
			40	98.152
			40	98.152
12/03/2025	14:14:36.330	51		98.152
			51	98.152
			51	98.152
12/03/2025	14:14:30.699	3		98.114
			3	98.114
			3	98.114
12/03/2025	14:14:28.078	1		98.154
			1	98.154
			1	98.154
12/03/2025	14:14:26.870	80		98.134
			80	98.134
			80	98.134
12/03/2025	14:14:26.068	1		98.156
			1	98.156
			1	98.156
12/03/2025	14:14:11.977	4		98.158
			4	98.158
			4	98.158
12/03/2025	14:14:01.101	4		98.134
			4	98.134
			4	98.134
12/03/2025	14:13:59.903	39		98.158
			39	98.158
			39	98.158
12/03/2025	14:13:58.083	6		98.164
			6	98.164
			6	98.164
12/03/2025	14:13:55.266	2		98.154
			2	98.154
			2	98.154
12/03/2025	14:13:52.448	3		98.158
			3	98.158
			3	98.158
12/03/2025	14:13:48.731	100		98.144
			100	98.144
			100	98.144
12/03/2025	14:13:42.486	3		98.188
			3	98.188
			3	98.188
12/03/2025	14:13:40.270	6		98.16
			6	98.16
			6	98.16
12/03/2025	14:13:12.686	2		98.122
			2	98.122
			2	98.122
12/03/2025	14:13:04.518	6		98.128
			6	98.128
			6	98.128
12/03/2025	14:12:32.957	1		98.20
			1	98.20
			1	98.20
12/03/2025	14:12:03.807	11		98.24
			11	98.24
			11	98.24
12/03/2025	14:12:02.510	770		98.236
			770	98.236
			770	98.236
12/03/2025	14:11:56.084	1		98.28
			1	98.28
			1	98.28
12/03/2025	14:11:55.981	18		98.286
			18	98.286
			18	98.286
12/03/2025	14:10:32.607	10		98.294
			10	98.294
			10	98.294
12/03/2025	14:10:21.877	100		98.322
			100	98.322
			100	98.322
12/03/2025	14:10:08.372	51		98.31
			51	98.31
			51	98.31
12/03/2025	14:10:00.523	3		98.268
			3	98.268
			3	98.268
12/03/2025	14:09:58.907	5		98.298
			5	98.298
			5	98.298
12/03/2025	14:09:54.088	16		98.264
			16	98.264
			16	98.264
12/03/2025	14:09:44.122	2		98.306
			2	98.306
			2	98.306
12/03/2025	14:09:37.035	24		98.30
			24	98.30
			24	98.30
12/03/2025	14:08:58.303	19		98.30
			19	98.30
			19	98.30
12/03/2025	14:08:41.692	5		98.348
			5	98.348
			5	98.348
12/03/2025	14:08:33.333	10		98.378
			10	98.378
			10	98.378
12/03/2025	14:08:11.773	80		98.308
			80	98.308
			80	98.308
12/03/2025	14:07:47.979	1		98.33
			1	98.33
			1	98.33
12/03/2025	14:07:44.414	1		98.342
			1	98.342
			1	98.342
12/03/2025	14:07:28.248	94		98.312
			94	98.312
			94	98.312
12/03/2025	14:07:03.019	100		98.32
			100	98.32
			100	98.32
12/03/2025	14:06:59.928	3		98.322
			3	98.322
			3	98.322
12/03/2025	14:06:49.064	2		98.362
			2	98.362
			2	98.362
12/03/2025	14:06:31.145	3		98.32
			3	98.32
			3	98.32
12/03/2025	14:06:16.747	2		98.378
			2	98.378
			2	98.378
12/03/2025	14:06:01.252	1		98.424
			1	98.424
			1	98.424
12/03/2025	14:05:53.795	1		98.40
			1	98.40
			1	98.40
12/03/2025	14:05:31.046	4		98.37
			4	98.37
			4	98.37
12/03/2025	14:05:30.041	1		98.434
			1	98.434
			1	98.434
12/03/2025	14:05:22.215	5		98.402
			5	98.402
			5	98.402
12/03/2025	14:05:20.332	5		98.38
			5	98.38
			5	98.38
12/03/2025	14:05:11.346	2		98.384
			2	98.384
			2	98.384
12/03/2025	14:05:11.195	1		98.382
			1	98.382
			1	98.382
12/03/2025	14:05:00.804	3		98.402
			3	98.402
			3	98.402
12/03/2025	14:05:00.708	2		98.402
			2	98.402
			2	98.402
12/03/2025	14:04:48.988	2		98.422
			2	98.422
			2	98.422
12/03/2025	14:04:43.365	1		98.432
			1	98.432
			1	98.432
12/03/2025	14:04:37.734	11		98.44
			11	98.44
			11	98.44
12/03/2025	14:04:30.344	3		98.41
			3	98.41
			3	98.41
12/03/2025	14:04:13.788	3		98.452
			3	98.452
			3	98.452
12/03/2025	14:03:44.327	11		98.368
			11	98.368
			11	98.368
12/03/2025	14:03:35.466	4		98.352
			4	98.352
			4	98.352
12/03/2025	14:03:33.006	8		98.358
			8	98.358
			8	98.358
12/03/2025	14:03:16.799	57		98.352
			57	98.352
			57	98.352
12/03/2025	14:03:15.513	2		98.312
			2	98.312
			2	98.312
12/03/2025	14:03:15.385	2		98.354
			2	98.354
			2	98.354
12/03/2025	14:01:34.612	1		98.384
			1	98.384
			1	98.384
12/03/2025	14:01:10.189	69		98.338
			69	98.338
			69	98.338
12/03/2025	14:01:00.686	4		98.324
			4	98.324
			4	98.324
12/03/2025	14:00:50.281	1		98.374
			1	98.374
			1	98.374
12/03/2025	14:00:45.037	1		98.372
			1	98.372
			1	98.372
12/03/2025	14:00:25.369	3		98.424
			3	98.424
			3	98.424
12/03/2025	14:00:22.229	10		98.442
			10	98.442
			10	98.442
12/03/2025	13:59:38.730	5		98.442
			5	98.442
			5	98.442
12/03/2025	13:59:30.278	3		98.418
			3	98.418
			3	98.418
12/03/2025	13:59:23.535	21		98.444
			21	98.444
			21	98.444
12/03/2025	13:59:03.616	3		98.464
			3	98.464
			3	98.464
12/03/2025	13:58:50.942	1		98.434
			1	98.434
			1	98.434
12/03/2025	13:58:46.157	40		98.424
			40	98.424
			40	98.424
12/03/2025	13:58:35.177	6		98.44
			6	98.44
			6	98.44
12/03/2025	13:58:30.040	3		98.354
			3	98.354
			3	98.354
12/03/2025	13:58:05.487	10		98.378
			10	98.378
			10	98.378
12/03/2025	13:58:01.865	7		98.374
			7	98.374
			7	98.374
12/03/2025	13:57:58.951	21		98.392
			21	98.392
			21	98.392
12/03/2025	13:57:52.702	4		98.42
			4	98.42
			4	98.42
12/03/2025	13:57:40.357	22		98.356
			22	98.356
			22	98.356
12/03/2025	13:57:15.976	1		98.41
			1	98.41
			1	98.41
12/03/2025	13:57:11.699	3		98.41
			3	98.41
			3	98.41
12/03/2025	13:56:59.978	4		98.398
			4	98.398
			4	98.398
12/03/2025	13:56:52.739	1		98.45
			1	98.45
			1	98.45
12/03/2025	13:56:50.524	6		98.428
			6	98.428
			6	98.428
12/03/2025	13:56:42.372	2		98.406
			2	98.406
			2	98.406
12/03/2025	13:56:41.970	2		98.402
			2	98.402
			2	98.402
12/03/2025	13:56:37.691	3		98.386
			3	98.386
			3	98.386
12/03/2025	13:56:29.990	3		98.332
			3	98.332
			3	98.332
12/03/2025	13:56:23.455	3		98.394
			3	98.394
			3	98.394
12/03/2025	13:56:09.173	2		98.382
			2	98.382
			2	98.382
12/03/2025	13:56:08.062	3		98.382
			3	98.382
			3	98.382
12/03/2025	13:56:02.316	9		98.396
			9	98.396
			9	98.396
12/03/2025	13:56:00.321	3		98.346
			3	98.346
			3	98.346
12/03/2025	13:55:40.399	11		98.366
			11	98.366
			11	98.366
12/03/2025	13:55:24.908	10		98.382
			10	98.382
			10	98.382
12/03/2025	13:55:11.405	2		98.374
			2	98.374
			2	98.374
12/03/2025	13:54:47.553	1		98.354
			1	98.354
			1	98.354
12/03/2025	13:54:46.044	6		98.354
			6	98.354
			6	98.354
12/03/2025	13:54:30.147	31		98.328
			31	98.328
			31	98.328
12/03/2025	13:54:10.220	1		98.304
			1	98.304
			1	98.304
12/03/2025	13:54:02.983	5		98.268
			5	98.268
			5	98.268
12/03/2025	13:54:00.054	3		98.236
			3	98.236
			3	98.236
12/03/2025	13:53:41.436	6		98.234
			6	98.234
			6	98.234
12/03/2025	13:53:28.254	1		98.26
			1	98.26
			1	98.26
12/03/2025	13:53:10.133	20		98.284
			20	98.284
			20	98.284
12/03/2025	13:52:30.698	3		98.252
			3	98.252
			3	98.252
12/03/2025	13:52:29.909	20		98.26
			20	98.26
			20	98.26
12/03/2025	13:52:12.592	5		98.282
			5	98.282
			5	98.282
12/03/2025	13:52:00.208	1		98.256
			1	98.256
			1	98.256
12/03/2025	13:51:42.491	1		98.218
			1	98.218
			1	98.218
12/03/2025	13:51:30.513	3		98.208
			3	98.208
			3	98.208
12/03/2025	13:51:21.367	26		98.214
			26	98.214
			26	98.214
12/03/2025	13:51:12.604	237		98.226
			237	98.226
			237	98.226
12/03/2025	13:50:56.104	5		98.182
			5	98.182
			5	98.182
12/03/2025	13:50:22.102	1		98.208
			1	98.208
			1	98.208
12/03/2025	13:50:21.961	3		98.208
			3	98.208
			3	98.208
12/03/2025	13:50:18.056	20		98.166
			20	98.166
			20	98.166
12/03/2025	13:50:17.048	9		98.194
			9	98.194
			9	98.194
12/03/2025	13:50:07.488	7		98.18
			7	98.18
			7	98.18
12/03/2025	13:49:35.791	1		98.13
			1	98.13
			1	98.13
12/03/2025	13:49:32.268	6		98.168
			6	98.168
			6	98.168
12/03/2025	13:49:22.650	246		98.162
			246	98.162
			246	98.162
12/03/2025	13:49:13.338	3		98.17
			3	98.17
			3	98.17
12/03/2025	13:48:38.819	3		98.188
			3	98.188
			3	98.188
12/03/2025	13:48:23.622	1		98.134
			1	98.134
			1	98.134
12/03/2025	13:48:05.827	2		98.114
			2	98.114
			2	98.114
12/03/2025	13:48:00.186	4		98.092
			4	98.092
			4	98.092
12/03/2025	13:47:58.423	10		98.12
			10	98.12
			10	98.12
12/03/2025	13:47:56.969	2		98.122
			2	98.122
			2	98.122
12/03/2025	13:47:54.960	1 000		98.126
			1 000	98.126
			1 000	98.126
12/03/2025	13:47:53.240	1		98.128
			1	98.128
			1	98.128
12/03/2025	13:47:48.610	13		98.112
			13	98.112
			13	98.112
12/03/2025	13:47:02.762	6		98.102
			6	98.102
			6	98.102
12/03/2025	13:46:30.002	315		98.106
			315	98.106
			315	98.106
12/03/2025	13:46:04.688	5		98.042
			5	98.042
			5	98.042
12/03/2025	13:45:29.974	3		97.89
			3	97.89
			3	97.89
12/03/2025	13:45:29.670	2		97.944
			2	97.944
			2	97.944
12/03/2025	13:45:21.198	267		97.954
			267	97.954
			267	97.954
12/03/2025	13:45:21.127	91		98.00
			90	98.00
			91	98.00
			1	98.00
12/03/2025	13:45:08.436	56		98.012
			56	98.012
			56	98.012
12/03/2025	13:44:57.064	3		98.09
			3	98.09
			3	98.09
12/03/2025	13:44:49.915	9		98.118
			9	98.118
			9	98.118
12/03/2025	13:44:38.852	11		98.072
			11	98.072
			11	98.072
12/03/2025	13:44:32.112	2		98.078
			2	98.078
			2	98.078
12/03/2025	13:44:08.399	10		98.072
			10	98.072
			10	98.072
12/03/2025	13:43:09.293	2		98.16
			2	98.16
			2	98.16
12/03/2025	13:42:30.126	3		98.094
			3	98.094
			3	98.094
12/03/2025	13:42:09.596	1		98.14
			1	98.14
			1	98.14
12/03/2025	13:42:05.056	20		98.134
			20	98.134
			20	98.134
12/03/2025	13:41:59.633	3		98.226
			3	98.226
			3	98.226
12/03/2025	13:41:49.874	4		98.186
			4	98.186
			4	98.186
12/03/2025	13:41:47.249	1		98.194
			1	98.194
			1	98.194
12/03/2025	13:40:59.980	3		98.024
			3	98.024
			3	98.024
12/03/2025	13:40:55.956	2		98.11
			2	98.11
			2	98.11
12/03/2025	13:40:55.848	4		98.11
			4	98.11
			4	98.11
12/03/2025	13:40:39.469	100		98.086
			100	98.086
			100	98.086
12/03/2025	13:40:32.495	2		98.084
			2	98.084
			2	98.084
12/03/2025	13:40:25.055	21		98.09
			21	98.09
			21	98.09
12/03/2025	13:40:09.366	2		98.112
			2	98.112
			2	98.112
12/03/2025	13:40:06.353	100		98.052
			100	98.052
			100	98.052
12/03/2025	13:40:00.109	5		98.006
			5	98.006
			5	98.006
12/03/2025	13:39:57.227	10		98.148
			10	98.148
			10	98.148
12/03/2025	13:39:54.270	5		98.19
			5	98.19
			5	98.19
12/03/2025	13:39:41.292	4		98.31
			4	98.31
			4	98.31
12/03/2025	13:39:39.081	6		98.322
			6	98.322
			6	98.322
12/03/2025	13:39:35.058	5		98.264
			5	98.264
			5	98.264
12/03/2025	13:39:33.350	6		98.242
			6	98.242
			6	98.242
12/03/2025	13:39:30.035	5		98.208
			5	98.208
			5	98.208
12/03/2025	13:39:26.511	1		98.268
			1	98.268
			1	98.268
12/03/2025	13:39:22.686	3		98.28
			3	98.28
			3	98.28
12/03/2025	13:39:20.471	3		98.266
			3	98.266
			3	98.266
12/03/2025	13:39:19.363	2		98.314
			2	98.314
			2	98.314
12/03/2025	13:39:00.431	1		98.332
			1	98.332
			1	98.332
12/03/2025	13:38:55.697	1		98.234
			1	98.234
			1	98.234
12/03/2025	13:38:55.195	1		98.238
			1	98.238
			1	98.238
12/03/2025	13:38:54.994	696		98.238
			696	98.238
			696	98.238
12/03/2025	13:38:01.874	39		98.342
			39	98.342
			39	98.342
12/03/2025	13:37:59.202	2		98.254
			2	98.254
			2	98.254
12/03/2025	13:37:47.534	20		98.272
			20	98.272
			20	98.272
12/03/2025	13:37:30.255	4		98.232
			4	98.232
			4	98.232
12/03/2025	13:37:25.823	4		98.338
			4	98.338
			4	98.338
12/03/2025	13:37:15.957	1		98.304
			1	98.304
			1	98.304
12/03/2025	13:37:08.306	2		98.326
			2	98.326
			2	98.326
12/03/2025	13:37:05.079	3		98.338
			3	98.338
			3	98.338
12/03/2025	13:36:57.657	5		98.30
			5	98.30
			5	98.30
12/03/2025	13:36:16.861	9		98.234
			9	98.234
			9	98.234
12/03/2025	13:35:47.159	10		98.10
			10	98.10
			10	98.10
12/03/2025	13:35:42.192	21		98.13
			21	98.13
			21	98.13
12/03/2025	13:35:25.985	50		98.24
			50	98.24
			50	98.24
12/03/2025	13:35:05.230	100		98.14
			100	98.14
			100	98.14
12/03/2025	13:34:53.395	5		98.174
			5	98.174
			5	98.174
12/03/2025	13:34:46.647	10		98.216
			10	98.216
			10	98.216
12/03/2025	13:34:33.999	6		98.17
			6	98.17
			6	98.17
12/03/2025	13:34:30.576	1		98.104
			1	98.104
			1	98.104
12/03/2025	13:34:29.971	3		98.054
			3	98.054
			3	98.054
12/03/2025	13:34:25.143	3		98.116
			3	98.116
			3	98.116
12/03/2025	13:34:22.929	5		98.136
			5	98.136
			5	98.136
12/03/2025	13:34:05.712	1		98.234
			1	98.234
			1	98.234
12/03/2025	13:34:00.275	3		98.124
			3	98.124
			3	98.124
12/03/2025	13:33:43.585	2		98.326
			2	98.326
			2	98.326
12/03/2025	13:33:37.331	11		98.236
			11	98.236
			11	98.236
12/03/2025	13:33:36.808	2		98.236
			2	98.236
			2	98.236
12/03/2025	13:33:29.055	31		98.25
			31	98.25
			31	98.25
12/03/2025	13:33:03.090	6		98.138
			6	98.138
			6	98.138
12/03/2025	13:33:00.480	4		98.03
			4	98.03
			4	98.03
12/03/2025	13:32:50.805	2		98.18
			2	98.18
			2	98.18
12/03/2025	13:32:42.455	2		98.134
			2	98.134
			2	98.134
12/03/2025	13:32:27.664	1		98.18
			1	98.18
			1	98.18
12/03/2025	13:32:19.824	10		98.258
			10	98.258
			10	98.258
12/03/2025	13:31:47.027	2		98.392
			2	98.392
			2	98.392
12/03/2025	13:31:31.613	1		98.394
			1	98.394
			1	98.394
12/03/2025	13:31:30.435	13		98.476
			13	98.476
			13	98.476
12/03/2025	13:31:23.984	15		98.478
			15	98.478
			15	98.478
12/03/2025	13:31:15.324	1		98.63
			1	98.63
			1	98.63
12/03/2025	13:30:23.914	1		98.57
			1	98.57
			1	98.57
12/03/2025	13:30:08.686	321		99.28
			20	99.28
			276	99.28
			25	99.28
			48	99.28
			273	99.28
12/03/2025	13:30:08.528	50		99.28
			22	99.28
			2	99.28
			50	99.28
			21	99.28
			5	99.28
12/03/2025	13:29:31.243	2		97.996
			2	97.996
			2	97.996
12/03/2025	13:29:30.173	3		97.792
			3	97.792
			3	97.792
12/03/2025	13:29:22.214	2		97.996
			2	97.996
			2	97.996
12/03/2025	13:29:16.838	20		97.996
			20	97.996
			20	97.996
12/03/2025	13:29:02.093	1		97.944
			1	97.944
			1	97.944
12/03/2025	13:28:30.590	6		97.924
			6	97.924
			6	97.924
12/03/2025	13:28:24.185	8		97.92
			8	97.92
			8	97.92
12/03/2025	13:28:12.967	10		97.954
			10	97.954
			10	97.954
12/03/2025	13:28:06.845	3		97.942
			3	97.942
			3	97.942
12/03/2025	13:28:00.495	3		97.906
			3	97.906
			3	97.906
12/03/2025	13:27:35.137	1		97.95
			1	97.95
			1	97.95
12/03/2025	13:27:33.269	3		97.95
			3	97.95
			3	97.95
12/03/2025	13:26:53.571	41		97.90
			41	97.90
			41	97.90
12/03/2025	13:26:20.442	125		97.866
			125	97.866
			125	97.866
12/03/2025	13:26:11.783	10		97.892
			10	97.892
			10	97.892
12/03/2025	13:26:07.659	2		97.896
			2	97.896
			2	97.896
12/03/2025	13:26:06.351	51		97.904
			51	97.904
			51	97.904
12/03/2025	13:26:04.411	94		97.904
			94	97.904
			94	97.904
12/03/2025	13:25:57.107	8		97.914
			8	97.914
			8	97.914
12/03/2025	13:25:16.742	2		97.956
			2	97.956
			2	97.956
12/03/2025	13:25:12.637	6		97.96
			6	97.96
			6	97.96
12/03/2025	13:24:54.552	20		97.97
			20	97.97
			20	97.97
12/03/2025	13:24:46.250	19		97.976
			19	97.976
			19	97.976
12/03/2025	13:24:43.934	1		97.974
			1	97.974
			1	97.974
12/03/2025	13:24:36.367	100		97.954
			100	97.954
			100	97.954
12/03/2025	13:24:30.445	1		97.95
			1	97.95
			1	97.95
12/03/2025	13:23:31.383	3		97.93
			3	97.93
			3	97.93
12/03/2025	13:23:19.803	1		97.926
			1	97.926
			1	97.926
12/03/2025	13:22:59.630	5		97.896
			5	97.896
			5	97.896
12/03/2025	13:22:41.573	6		97.902
			6	97.902
			6	97.902
12/03/2025	13:22:16.619	138		97.912
			138	97.912
			138	97.912
12/03/2025	13:21:47.030	1		97.908
			1	97.908
			1	97.908
12/03/2025	13:21:31.131	3		97.886
			3	97.886
			3	97.886
12/03/2025	13:21:28.038	68		97.90
			68	97.90
			68	97.90
12/03/2025	13:21:21.780	1		97.91
			1	97.91
			1	97.91
12/03/2025	13:21:16.044	1		97.914
			1	97.914
			1	97.914
12/03/2025	13:21:09.403	1		97.91
			1	97.91
			1	97.91
12/03/2025	13:20:37.363	5		97.908
			5	97.908
			5	97.908
12/03/2025	13:19:41.347	100		97.928
			100	97.928
			100	97.928
12/03/2025	13:19:40.563	4		97.928
			4	97.928
			4	97.928
12/03/2025	13:19:32.426	11		97.956
			11	97.956
			11	97.956
12/03/2025	13:19:24.594	7		97.962
			7	97.962
			7	97.962
12/03/2025	13:18:11.648	850		97.932
			850	97.932
			850	97.932
12/03/2025	13:17:47.071	299		97.918
			299	97.918
			299	97.918
12/03/2025	13:17:36.238	3		97.992
			3	97.992
			3	97.992
12/03/2025	13:17:30.306	1		97.962
			1	97.962
			1	97.962
12/03/2025	13:17:21.487	3		97.98
			3	97.98
			3	97.98
12/03/2025	13:17:13.496	1		97.944
			1	97.944
			1	97.944
12/03/2025	13:17:08.670	90		97.934
			90	97.934
			90	97.934
12/03/2025	13:16:58.194	10		97.934
			10	97.934
			10	97.934
12/03/2025	13:16:30.436	4		97.908
			4	97.908
			4	97.908
12/03/2025	13:16:26.817	5		97.93
			5	97.93
			5	97.93
12/03/2025	13:16:25.601	3		97.928
			3	97.928
			3	97.928
12/03/2025	13:16:25.013	2		97.932
			2	97.932
			2	97.932
12/03/2025	13:16:20.681	2		97.922
			2	97.922
			2	97.922
12/03/2025	13:15:42.235	3		97.918
			3	97.918
			3	97.918
12/03/2025	13:15:18.283	5		97.866
			5	97.866
			5	97.866
12/03/2025	13:15:00.465	2		97.848
			2	97.848
			2	97.848
12/03/2025	13:14:39.535	21		97.876
			21	97.876
			21	97.876
12/03/2025	13:13:57.303	10		97.85
			10	97.85
			10	97.85
12/03/2025	13:13:34.737	2		97.868
			2	97.868
			2	97.868
12/03/2025	13:13:24.852	20		97.834
			20	97.834
			20	97.834
12/03/2025	13:13:11.420	10		97.874
			10	97.874
			10	97.874
12/03/2025	13:13:05.551	10		97.864
			10	97.864
			10	97.864
12/03/2025	13:13:02.737	25		97.852
			25	97.852
			25	97.852
12/03/2025	13:12:30.709	5		97.818
			5	97.818
			5	97.818
12/03/2025	13:12:25.653	6		97.86
			6	97.86
			6	97.86
12/03/2025	13:12:25.521	218		97.866
			3	97.866
			3	97.866
			1	97.866
			1	97.866
			3	97.866
			205	97.866
			2	97.866
			218	97.866
12/03/2025	13:10:41.378	1		97.85
			1	97.85
			1	97.85
12/03/2025	13:09:40.287	1		97.834
			1	97.834
			1	97.834
12/03/2025	13:09:25.605	10		97.832
			3	97.832
			10	97.832
			7	97.832
12/03/2025	13:09:18.544	1		97.792
			1	97.792
			1	97.792
12/03/2025	13:09:06.642	3		97.806
			3	97.806
			3	97.806
12/03/2025	13:08:25.719	1		97.818
			1	97.818
			1	97.818
12/03/2025	13:08:06.390	1		97.826
			1	97.826
			1	97.826
12/03/2025	13:08:01.359	3		97.806
			3	97.806
			3	97.806
12/03/2025	13:07:31.509	50		97.822
			50	97.822
			50	97.822
12/03/2025	13:07:29.454	1		97.818
			1	97.818
			1	97.818
12/03/2025	13:06:57.415	20		97.84
			20	97.84
			20	97.84
12/03/2025	13:06:16.106	5		97.834
			5	97.834
			5	97.834
12/03/2025	13:05:42.797	1		97.816
			1	97.816
			1	97.816
12/03/2025	13:05:30.522	3		97.784
			3	97.784
			3	97.784
12/03/2025	13:05:29.314	2		97.808
			2	97.808
			2	97.808
12/03/2025	13:05:27.815	5		97.796
			5	97.796
			5	97.796
12/03/2025	13:05:24.681	1		97.78
			1	97.78
			1	97.78
12/03/2025	13:05:22.339	3		97.784
			3	97.784
			3	97.784
12/03/2025	13:05:11.889	6		97.796
			6	97.796
			6	97.796
12/03/2025	13:05:07.870	150		97.794
			150	97.794
			150	97.794
12/03/2025	13:04:56.364	2		97.768
			2	97.768
			2	97.768
12/03/2025	13:04:22.458	1		97.788
			1	97.788
			1	97.788
12/03/2025	13:04:20.459	10		97.766
			10	97.766
			10	97.766
12/03/2025	13:03:52.068	3		97.788
			3	97.788
			3	97.788
12/03/2025	13:03:44.622	5		97.776
			5	97.776
			5	97.776
12/03/2025	13:03:30.722	1		97.796
			1	97.796
			1	97.796
12/03/2025	13:03:17.348	9		97.778
			9	97.778
			9	97.778
12/03/2025	13:03:17.270	12		97.802
			12	97.802
			12	97.802
12/03/2025	13:02:51.286	1		97.818
			1	97.818
			1	97.818
12/03/2025	13:02:15.017	19		97.812
			19	97.812
			19	97.812
12/03/2025	13:02:02.066	3		97.792
			3	97.792
			3	97.792
12/03/2025	13:01:45.030	6		97.806
			6	97.806
			6	97.806
12/03/2025	13:01:40.442	1		97.806
			1	97.806
			1	97.806
12/03/2025	13:01:24.941	3		97.804
			3	97.804
			3	97.804
12/03/2025	13:00:39.353	2		97.806
			2	97.806
			2	97.806
12/03/2025	13:00:20.116	1		97.81
			1	97.81
			1	97.81
12/03/2025	13:00:17.202	3		97.81
			3	97.81
			3	97.81
12/03/2025	13:00:13.577	1		97.792
			1	97.792
			1	97.792

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: 97.63 / Ask: 97.648
Volume: 320 984
+1.28%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 14:16:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice