Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

3151

2770

478.49

Date	Time	Volume	Order Volume	Price
08/04/2025	21:48:45.201	1		478.49
			1	478.49
			1	478.49
08/04/2025	21:48:38.092	23		476.89
			9	476.89
			23	476.89
			9	476.89
			5	476.89
08/04/2025	21:48:37.483	41		478.51
			41	478.51
			41	478.51
08/04/2025	21:46:56.057	9		478.00
			9	478.00
			9	478.00
08/04/2025	21:46:53.117	5		478.51
			5	478.51
			5	478.51
08/04/2025	21:46:29.038	5		478.40
			5	478.40
			5	478.40
08/04/2025	21:46:26.895	115		478.27
			115	478.27
			115	478.27
08/04/2025	21:46:15.981	5		479.04
			5	479.04
			5	479.04
08/04/2025	21:45:57.546	27		477.16
			27	477.16
			21	477.16
			6	477.16
08/04/2025	21:45:56.315	1		478.95
			1	478.95
			1	478.95
08/04/2025	21:45:50.215	4		477.42
			1	477.42
			1	477.42
			1	477.42
			1	477.42
			4	477.42
08/04/2025	21:44:30.690	4		478.89
			4	478.89
			4	478.89
08/04/2025	21:44:27.439	20		479.00
			20	479.00
			20	479.00
08/04/2025	21:44:25.844	11		479.09
			11	479.09
			11	479.09
08/04/2025	21:44:15.694	25		479.29
			4	479.29
			10	479.29
			5	479.29
			4	479.29
			23	479.29
			2	479.29
			1	479.29
			1	479.29
08/04/2025	21:37:15.581	594		480.00
			80	480.00
			4	480.00
			4	480.00
			3	480.00
			40	480.00
			39	480.00
			1	480.00
			4	480.00
			10	480.00
			10	480.00
			1	480.00
			594	480.00
			2	480.00
			25	480.00
			1	480.00
			1	480.00
			10	480.00
			5	480.00
			1	480.00
			20	480.00
			300	480.00
			1	480.00
			25	480.00
			6	480.00
			1	480.00
08/04/2025	21:37:14.154	1		480.10
			1	480.10
			1	480.10
08/04/2025	21:37:09.737	11		481.07
			11	481.07
			11	481.07
08/04/2025	21:37:05.432	3		480.82
			3	480.82
			3	480.82
08/04/2025	21:37:00.513	1		480.89
			1	480.89
			1	480.89
08/04/2025	21:36:58.700	11		480.78
			11	480.78
			11	480.78
08/04/2025	21:36:57.002	5		480.69
			5	480.69
			5	480.69
08/04/2025	21:36:18.835	1		481.11
			1	481.11
			1	481.11
08/04/2025	21:36:05.414	2		481.85
			2	481.85
			2	481.85
08/04/2025	21:36:03.120	4		481.58
			4	481.58
			4	481.58
08/04/2025	21:35:48.453	1		481.54
			1	481.54
			1	481.54
08/04/2025	21:35:30.468	1		481.48
			1	481.48
			1	481.48
08/04/2025	21:35:10.642	1		482.00
			1	482.00
			1	482.00
08/04/2025	21:34:38.608	1		482.70
			1	482.70
			1	482.70
08/04/2025	21:34:02.867	10		483.15
			10	483.15
			10	483.15
08/04/2025	21:33:43.506	3		482.79
			3	482.79
			3	482.79
08/04/2025	21:33:21.611	2		483.12
			2	483.12
			2	483.12
08/04/2025	21:32:39.273	10		482.65
			10	482.65
			10	482.65
08/04/2025	21:31:47.618	80		482.11
			23	482.11
			57	482.11
			80	482.11
08/04/2025	21:31:19.733	2		484.01
			2	484.01
			2	484.01
08/04/2025	21:31:07.870	10		484.00
			10	484.00
			10	484.00
08/04/2025	21:31:00.117	1		484.33
			1	484.33
			1	484.33
08/04/2025	21:30:54.936	1		484.42
			1	484.42
			1	484.42
08/04/2025	21:30:35.147	2		482.59
			2	482.59
			2	482.59
08/04/2025	21:30:27.789	7		484.29
			7	484.29
			7	484.29
08/04/2025	21:30:14.894	2		482.45
			2	482.45
			2	482.45
08/04/2025	21:29:41.999	2		485.13
			2	485.13
			2	485.13
08/04/2025	21:29:08.150	21		485.10
			21	485.10
			21	485.10
08/04/2025	21:29:01.218	35		485.78
			35	485.78
			35	485.78
08/04/2025	21:28:32.710	4		485.61
			4	485.61
			4	485.61
08/04/2025	21:28:20.084	2		485.05
			2	485.05
			2	485.05
08/04/2025	21:28:08.038	13		485.32
			13	485.32
			13	485.32
08/04/2025	21:27:15.074	2		484.98
			2	484.98
			2	484.98
08/04/2025	21:27:12.669	1		484.90
			1	484.90
			1	484.90
08/04/2025	21:26:39.642	1		484.27
			1	484.27
			1	484.27
08/04/2025	21:26:27.358	12		484.56
			12	484.56
			12	484.56
08/04/2025	21:26:26.265	3		484.66
			3	484.66
			3	484.66
08/04/2025	21:25:53.346	1		484.95
			1	484.95
			1	484.95
08/04/2025	21:25:52.644	5		485.27
			5	485.27
			5	485.27
08/04/2025	21:25:04.890	6		484.24
			6	484.24
			6	484.24
08/04/2025	21:24:45.016	2		483.95
			2	483.95
			2	483.95
08/04/2025	21:24:39.618	10		483.72
			10	483.72
			10	483.72
08/04/2025	21:22:39.600	1		482.69
			1	482.69
			1	482.69
08/04/2025	21:22:17.329	2		481.75
			2	481.75
			2	481.75
08/04/2025	21:22:17.226	10		483.46
			10	483.46
			10	483.46
08/04/2025	21:22:15.929	1		483.17
			1	483.17
			1	483.17
08/04/2025	21:21:59.010	2		483.12
			2	483.12
			2	483.12
08/04/2025	21:21:56.227	10		483.23
			10	483.23
			10	483.23
08/04/2025	21:20:47.910	50		481.50
			50	481.50
			50	481.50
08/04/2025	21:19:28.484	2		481.19
			2	481.19
			2	481.19
08/04/2025	21:19:26.192	1		481.81
			1	481.81
			1	481.81
08/04/2025	21:19:22.688	2		482.09
			2	482.09
			2	482.09
08/04/2025	21:19:14.889	3		482.24
			3	482.24
			3	482.24
08/04/2025	21:19:14.844	19		480.42
			19	480.42
			19	480.42
08/04/2025	21:18:42.461	3		482.27
			3	482.27
			3	482.27
08/04/2025	21:18:39.045	19		480.60
			19	480.60
			15	480.60
			4	480.60
08/04/2025	21:18:24.802	2		481.38
			2	481.38
			2	481.38
08/04/2025	21:18:05.532	3		480.86
			3	480.86
			3	480.86
08/04/2025	21:17:15.349	55		481.00
			20	481.00
			55	481.00
			35	481.00
08/04/2025	21:16:25.787	2		481.75
			2	481.75
			2	481.75
08/04/2025	21:16:08.443	392		481.82
			392	481.82
			370	481.82
			1	481.82
			20	481.82
			1	481.82
08/04/2025	21:16:06.625	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:16:06.417	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:16:06.282	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:16:06.128	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:16:06.015	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:16:05.885	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:16:00.204	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:15:59.042	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:15:58.947	22		482.01
			22	482.01
			22	482.01
08/04/2025	21:15:50.561	2		483.35
			2	483.35
			2	483.35
08/04/2025	21:15:32.568	11		483.62
			11	483.62
			11	483.62
08/04/2025	21:15:29.168	1		483.84
			1	483.84
			1	483.84
08/04/2025	21:15:13.394	11		483.62
			11	483.62
			11	483.62
08/04/2025	21:14:47.921	40		482.10
			40	482.10
			40	482.10
08/04/2025	21:14:47.836	11		482.10
			11	482.10
			11	482.10
08/04/2025	21:13:50.795	14		483.65
			14	483.65
			14	483.65
08/04/2025	21:13:42.148	5		484.28
			5	484.28
			5	484.28
08/04/2025	21:13:39.592	3		484.30
			3	484.30
			3	484.30
08/04/2025	21:13:25.837	20		483.91
			20	483.91
			20	483.91
08/04/2025	21:13:22.616	1		484.01
			1	484.01
			1	484.01
08/04/2025	21:12:41.401	2		484.72
			2	484.72
			2	484.72
08/04/2025	21:12:22.328	3		484.48
			3	484.48
			3	484.48
08/04/2025	21:12:16.914	10		484.45
			10	484.45
			10	484.45
08/04/2025	21:12:07.874	6		483.93
			3	483.93
			6	483.93
			3	483.93
08/04/2025	21:12:05.494	1		484.90
			1	484.90
			1	484.90
08/04/2025	21:11:51.512	20		484.81
			20	484.81
			20	484.81
08/04/2025	21:11:32.942	2		484.97
			2	484.97
			2	484.97
08/04/2025	21:10:25.389	1		484.89
			1	484.89
			1	484.89
08/04/2025	21:10:20.673	2		484.76
			2	484.76
			2	484.76
08/04/2025	21:10:07.409	3		484.79
			3	484.79
			3	484.79
08/04/2025	21:09:30.082	8		484.66
			8	484.66
			8	484.66
08/04/2025	21:09:29.427	25		484.70
			25	484.70
			25	484.70
08/04/2025	21:08:44.077	2		485.14
			2	485.14
			2	485.14
08/04/2025	21:08:31.695	45		485.00
			45	485.00
			1	485.00
			1	485.00
			10	485.00
			10	485.00
			1	485.00
			14	485.00
			2	485.00
			4	485.00
			2	485.00
08/04/2025	21:08:28.804	5		485.13
			5	485.13
			5	485.13
08/04/2025	21:07:26.304	3		485.50
			3	485.50
			3	485.50
08/04/2025	21:07:23.944	2		485.53
			2	485.53
			2	485.53
08/04/2025	21:07:15.546	5		485.62
			5	485.62
			5	485.62
08/04/2025	21:06:47.036	20		485.88
			20	485.88
			20	485.88
08/04/2025	21:06:18.768	2		486.17
			2	486.17
			2	486.17
08/04/2025	21:05:59.257	4		486.40
			4	486.40
			4	486.40
08/04/2025	21:05:38.491	45		486.47
			45	486.47
			45	486.47
08/04/2025	21:05:36.647	131		487.00
			6	487.00
			131	487.00
			125	487.00
08/04/2025	21:05:34.549	7		487.35
			7	487.35
			7	487.35
08/04/2025	21:05:09.200	2		487.86
			2	487.86
			2	487.86
08/04/2025	21:04:35.248	45		487.01
			45	487.01
			45	487.01
08/04/2025	21:04:04.727	151		487.01
			151	487.01
			143	487.01
			8	487.01
08/04/2025	21:03:54.428	125		488.00
			10	488.00
			2	488.00
			4	488.00
			49	488.00
			49	488.00
			125	488.00
			10	488.00
			1	488.00
08/04/2025	21:03:49.388	1		488.08
			1	488.08
			1	488.08
08/04/2025	21:02:24.756	8		488.69
			8	488.69
			8	488.69
08/04/2025	21:01:53.039	1		488.75
			1	488.75
			1	488.75
08/04/2025	21:01:40.347	4		488.01
			4	488.01
			4	488.01
08/04/2025	21:00:54.019	6		489.07
			6	489.07
			6	489.07
08/04/2025	20:59:51.517	2		489.40
			2	489.40
			2	489.40
08/04/2025	20:58:12.968	18		489.74
			18	489.74
			18	489.74
08/04/2025	20:58:02.764	32		489.60
			32	489.60
			32	489.60
08/04/2025	20:57:53.156	4		489.86
			4	489.86
			4	489.86
08/04/2025	20:56:37.793	80		488.75
			5	488.75
			72	488.75
			80	488.75
			3	488.75
08/04/2025	20:56:13.643	10		490.00
			10	490.00
			10	490.00
08/04/2025	20:55:42.522	9		489.28
			9	489.28
			9	489.28
08/04/2025	20:54:47.535	2		490.88
			2	490.88
			2	490.88
08/04/2025	20:54:38.898	30		490.89
			30	490.89
			30	490.89
08/04/2025	20:54:28.051	10		490.95
			10	490.95
			10	490.95
08/04/2025	20:54:13.200	3		489.53
			3	489.53
			3	489.53
08/04/2025	20:53:47.457	1		490.81
			1	490.81
			1	490.81
08/04/2025	20:53:40.154	2		490.85
			2	490.85
			2	490.85
08/04/2025	20:53:26.664	1		491.00
			1	491.00
			1	491.00
08/04/2025	20:53:19.958	2		491.57
			2	491.57
			2	491.57
08/04/2025	20:52:33.020	1		491.25
			1	491.25
			1	491.25
08/04/2025	20:51:51.211	4		490.67
			4	490.67
			4	490.67
08/04/2025	20:50:58.951	9		490.10
			9	490.10
			9	490.10
08/04/2025	20:50:49.628	2		491.02
			2	491.02
			2	491.02
08/04/2025	20:50:32.320	2		491.23
			2	491.23
			2	491.23
08/04/2025	20:49:20.331	5		491.26
			5	491.26
			5	491.26
08/04/2025	20:48:24.258	1		490.82
			1	490.82
			1	490.82
08/04/2025	20:48:21.248	6		490.82
			6	490.82
			6	490.82
08/04/2025	20:48:08.395	4		490.92
			4	490.92
			4	490.92
08/04/2025	20:47:32.998	4		490.28
			4	490.28
			4	490.28
08/04/2025	20:46:26.557	7		491.26
			7	491.26
			7	491.26
08/04/2025	20:46:09.885	10		490.31
			10	490.31
			10	490.31
08/04/2025	20:46:00.478	1		489.59
			1	489.59
			1	489.59
08/04/2025	20:45:57.364	1		490.06
			1	490.06
			1	490.06
08/04/2025	20:45:11.980	5		489.44
			5	489.44
			5	489.44
08/04/2025	20:44:47.761	103		488.02
			103	488.02
			103	488.02
08/04/2025	20:44:19.146	2		489.27
			2	489.27
			2	489.27
08/04/2025	20:44:02.519	3		489.09
			3	489.09
			3	489.09
08/04/2025	20:43:35.597	10		488.30
			10	488.30
			10	488.30
08/04/2025	20:43:30.756	2		489.27
			2	489.27
			2	489.27
08/04/2025	20:43:14.567	2		489.37
			2	489.37
			2	489.37
08/04/2025	20:42:17.196	10		488.44
			10	488.44
			10	488.44
08/04/2025	20:42:17.102	150		488.44
			150	488.44
			150	488.44
08/04/2025	20:41:33.556	2		490.00
			2	490.00
			2	490.00
08/04/2025	20:41:23.086	2		489.84
			2	489.84
			2	489.84
08/04/2025	20:40:21.687	20		490.02
			20	490.02
			20	490.02
08/04/2025	20:39:46.044	1		490.33
			1	490.33
			1	490.33
08/04/2025	20:38:35.768	5		490.80
			5	490.80
			5	490.80
08/04/2025	20:38:22.710	20		489.37
			20	489.37
			20	489.37
08/04/2025	20:38:05.620	2		489.28
			2	489.28
			2	489.28
08/04/2025	20:37:07.124	4		490.62
			4	490.62
			4	490.62
08/04/2025	20:36:47.894	5		490.59
			5	490.59
			5	490.59
08/04/2025	20:36:11.283	2		489.07
			2	489.07
			2	489.07
08/04/2025	20:36:06.027	22		489.00
			2	489.00
			4	489.00
			10	489.00
			1	489.00
			22	489.00
			5	489.00
08/04/2025	20:36:01.950	10		489.35
			10	489.35
			10	489.35
08/04/2025	20:34:46.238	2		491.07
			2	491.07
			2	491.07
08/04/2025	20:34:17.224	18		491.39
			18	491.39
			18	491.39
08/04/2025	20:33:47.102	10		492.01
			10	492.01
			10	492.01
08/04/2025	20:33:37.221	2		492.06
			2	492.06
			2	492.06
08/04/2025	20:32:44.227	4		492.82
			4	492.82
			4	492.82
08/04/2025	20:31:55.657	2		492.41
			2	492.41
			2	492.41
08/04/2025	20:31:19.043	15		491.15
			15	491.15
			15	491.15
08/04/2025	20:31:06.382	40		491.68
			40	491.68
			40	491.68
08/04/2025	20:30:22.947	10		493.19
			10	493.19
			10	493.19
08/04/2025	20:30:01.167	1		489.74
			1	489.74
			1	489.74
08/04/2025	20:28:50.608	21		489.09
			11	489.09
			10	489.09
			6	489.09
			15	489.09
08/04/2025	20:28:50.578	2		489.06
			2	489.06
			2	489.06
08/04/2025	20:27:48.669	10		490.98
			10	490.98
			10	490.98
08/04/2025	20:27:42.634	3		489.78
			3	489.78
			2	489.78
			1	489.78
08/04/2025	20:27:34.573	3		491.29
			3	491.29
			3	491.29
08/04/2025	20:27:17.371	1		491.43
			1	491.43
			1	491.43
08/04/2025	20:27:01.291	10		491.33
			10	491.33
			10	491.33
08/04/2025	20:25:42.612	1		491.61
			1	491.61
			1	491.61
08/04/2025	20:25:15.632	3		492.13
			3	492.13
			3	492.13
08/04/2025	20:24:58.855	10		492.43
			10	492.43
			10	492.43
08/04/2025	20:24:43.055	3		492.49
			3	492.49
			3	492.49
08/04/2025	20:24:31.847	8		490.79
			8	490.79
			3	490.79
			5	490.79
08/04/2025	20:24:30.808	10		492.04
			10	492.04
			10	492.04
08/04/2025	20:23:23.678	1		491.24
			1	491.24
			1	491.24
08/04/2025	20:22:28.303	2		492.00
			2	492.00
			2	492.00
08/04/2025	20:22:17.157	3		492.39
			3	492.39
			3	492.39
08/04/2025	20:21:39.217	1		492.95
			1	492.95
			1	492.95
08/04/2025	20:21:25.704	5		493.26
			5	493.26
			5	493.26
08/04/2025	20:20:42.854	7		493.24
			7	493.24
			7	493.24
08/04/2025	20:20:02.633	5		493.10
			5	493.10
			5	493.10
08/04/2025	20:15:53.269	1		491.90
			1	491.90
			1	491.90
08/04/2025	20:15:36.173	6		491.81
			6	491.81
			6	491.81
08/04/2025	20:14:03.556	4		490.22
			4	490.22
			4	490.22
08/04/2025	20:14:03.374	1		491.16
			1	491.16
			1	491.16
08/04/2025	20:13:41.228	4		490.00
			2	490.00
			2	490.00
			4	490.00
08/04/2025	20:13:08.978	15		491.00
			15	491.00
			15	491.00
08/04/2025	20:13:07.060	4		491.13
			4	491.13
			4	491.13
08/04/2025	20:12:37.386	2		491.99
			2	491.99
			2	491.99
08/04/2025	20:11:41.782	60		491.75
			60	491.75
			60	491.75
08/04/2025	20:11:34.793	5		491.69
			5	491.69
			5	491.69
08/04/2025	20:11:14.425	10		491.80
			10	491.80
			10	491.80
08/04/2025	20:11:04.516	1		491.76
			1	491.76
			1	491.76
08/04/2025	20:09:27.887	4		492.23
			4	492.23
			4	492.23
08/04/2025	20:09:20.656	10		492.11
			10	492.11
			10	492.11
08/04/2025	20:08:27.417	40		491.77
			40	491.77
			40	491.77
08/04/2025	20:08:15.499	6		493.13
			6	493.13
			6	493.13
08/04/2025	20:07:56.670	6		492.85
			6	492.85
			6	492.85
08/04/2025	20:07:36.095	8		491.71
			8	491.71
			8	491.71
08/04/2025	20:07:29.250	1		492.52
			1	492.52
			1	492.52
08/04/2025	20:07:23.730	1		492.49
			1	492.49
			1	492.49
08/04/2025	20:06:47.445	8		493.59
			8	493.59
			8	493.59
08/04/2025	20:06:43.315	4		492.44
			4	492.44
			4	492.44
08/04/2025	20:06:27.989	14		493.57
			14	493.57
			14	493.57
08/04/2025	20:06:22.379	2		493.51
			2	493.51
			2	493.51
08/04/2025	20:06:22.288	3		493.51
			3	493.51
			3	493.51
08/04/2025	20:06:19.146	1		493.38
			1	493.38
			1	493.38
08/04/2025	20:06:09.179	10		493.00
			10	493.00
			10	493.00
08/04/2025	20:06:00.104	1		493.94
			1	493.94
			1	493.94
08/04/2025	20:05:56.620	11		493.90
			11	493.90
			11	493.90
08/04/2025	20:05:52.161	1		493.83
			1	493.83
			1	493.83
08/04/2025	20:05:27.473	2		494.17
			2	494.17
			2	494.17
08/04/2025	20:05:05.269	1		494.52
			1	494.52
			1	494.52
08/04/2025	20:04:42.220	2		494.68
			2	494.68
			2	494.68
08/04/2025	20:04:40.169	2		494.82
			2	494.82
			2	494.82
08/04/2025	20:03:35.629	1		494.76
			1	494.76
			1	494.76
08/04/2025	20:03:35.515	21		494.81
			21	494.81
			21	494.81
08/04/2025	20:03:33.803	1		495.03
			1	495.03
			1	495.03
08/04/2025	20:03:27.014	1		495.04
			1	495.04
			1	495.04
08/04/2025	20:02:57.477	1		494.92
			1	494.92
			1	494.92
08/04/2025	20:02:38.182	1		495.06
			1	495.06
			1	495.06
08/04/2025	20:01:44.828	2		494.37
			2	494.37
			2	494.37
08/04/2025	20:00:35.609	1		494.50
			1	494.50
			1	494.50
08/04/2025	20:00:16.023	3		495.18
			3	495.18
			3	495.18
08/04/2025	19:59:56.755	1		495.17
			1	495.17
			1	495.17
08/04/2025	19:59:50.320	7		495.43
			7	495.43
			7	495.43
08/04/2025	19:59:04.917	3		494.77
			3	494.77
			3	494.77
08/04/2025	19:58:56.302	1		495.08
			1	495.08
			1	495.08
08/04/2025	19:58:21.250	10		495.00
			10	495.00
			10	495.00
08/04/2025	19:58:17.463	20		494.90
			20	494.90
			20	494.90
08/04/2025	19:58:08.907	5		494.90
			5	494.90
			5	494.90
08/04/2025	19:58:05.358	4		495.39
			4	495.39
			4	495.39
08/04/2025	19:57:52.843	5		494.82
			5	494.82
			5	494.82
08/04/2025	19:57:38.229	2		494.70
			2	494.70
			2	494.70
08/04/2025	19:57:19.377	10		494.84
			10	494.84
			10	494.84
08/04/2025	19:57:14.961	1		494.84
			1	494.84
			1	494.84
08/04/2025	19:56:20.111	1		495.00
			1	495.00
			1	495.00
08/04/2025	19:56:00.993	1		494.78
			1	494.78
			1	494.78
08/04/2025	19:55:49.097	10		494.91
			10	494.91
			10	494.91
08/04/2025	19:55:26.528	85		493.02
			85	493.02
			85	493.02
08/04/2025	19:54:15.429	2		494.70
			2	494.70
			2	494.70
08/04/2025	19:54:13.181	3		493.77
			3	493.77
			3	493.77
08/04/2025	19:54:07.749	1		494.21
			1	494.21
			1	494.21
08/04/2025	19:53:55.369	2		494.45
			2	494.45
			2	494.45
08/04/2025	19:53:52.508	3		494.48
			3	494.48
			3	494.48
08/04/2025	19:52:59.977	2		495.08
			2	495.08
			2	495.08
08/04/2025	19:51:45.677	1		493.70
			1	493.70
			1	493.70
08/04/2025	19:51:32.748	3		493.70
			3	493.70
			3	493.70
08/04/2025	19:51:30.302	10		494.09
			10	494.09
			10	494.09
08/04/2025	19:50:58.212	10		493.69
			10	493.69
			10	493.69
08/04/2025	19:50:56.770	6		493.48
			6	493.48
			6	493.48
08/04/2025	19:50:44.962	8		493.46
			8	493.46
			8	493.46
08/04/2025	19:49:47.409	10		493.75
			10	493.75
			10	493.75
08/04/2025	19:48:12.902	1		493.72
			1	493.72
			1	493.72
08/04/2025	19:47:58.754	5		493.71
			5	493.71
			5	493.71
08/04/2025	19:47:30.046	2		493.90
			2	493.90
			2	493.90
08/04/2025	19:46:25.170	2		494.63
			2	494.63
			2	494.63
08/04/2025	19:46:24.846	20		494.30
			20	494.30
			20	494.30
08/04/2025	19:46:08.678	13		494.925
			13	494.925
			13	494.925
08/04/2025	19:46:05.229	21		495.00
			21	495.00
			21	495.00
08/04/2025	19:44:44.959	5		496.13
			5	496.13
			5	496.13
08/04/2025	19:44:28.967	4		496.54
			4	496.54
			4	496.54
08/04/2025	19:44:05.678	35		495.40
			35	495.40
			35	495.40
08/04/2025	19:43:16.653	1		496.80
			1	496.80
			1	496.80
08/04/2025	19:43:15.185	61		495.93
			61	495.93
			61	495.93
08/04/2025	19:42:31.854	2		496.18
			2	496.18
			2	496.18
08/04/2025	19:42:03.563	10		495.00
			10	495.00
			10	495.00
08/04/2025	19:41:15.486	1		494.63
			1	494.63
			1	494.63
08/04/2025	19:40:55.153	1		494.53
			1	494.53
			1	494.53
08/04/2025	19:39:56.438	1		492.53
			1	492.53
			1	492.53
08/04/2025	19:39:50.339	5		493.88
			5	493.88
			5	493.88
08/04/2025	19:39:25.019	10		493.38
			10	493.38
			10	493.38
08/04/2025	19:39:02.672	200		493.59
			200	493.59
			200	493.59
08/04/2025	19:38:27.062	8		493.00
			8	493.00
			8	493.00
08/04/2025	19:38:25.103	57		492.76
			57	492.76
			57	492.76
08/04/2025	19:38:11.223	4		492.41
			4	492.41
			4	492.41
08/04/2025	19:36:34.077	2		492.07
			2	492.07
			2	492.07
08/04/2025	19:36:20.144	6		490.93
			6	490.93
			6	490.93
08/04/2025	19:36:03.878	30		491.27
			30	491.27
			30	491.27
08/04/2025	19:35:00.329	1		490.52
			1	490.52
			1	490.52
08/04/2025	19:34:37.909	3		490.60
			3	490.60
			3	490.60
08/04/2025	19:33:36.889	10		491.43
			10	491.43
			10	491.43
08/04/2025	19:32:57.418	1		491.44
			1	491.44
			1	491.44

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: 86.01 / Ask: 86.218
Volume: 976 458
-2.69%

Top 5 Turnover

Realtime Quotes
Last Update:
08/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice