(100.294) iShsIII-Cor.MSCI Wld UCITS ETF

iShsIII-Cor.MSCI Wld UCITS ETF

1430

1203

100.294

Date	Time	Volume	Order Volume	Price
29/05/2025	14:33:15.362	1		100.294
			1	100.294
			1	100.294
29/05/2025	14:32:45.157	4		100.266
			4	100.266
			4	100.266
29/05/2025	14:31:50.689	1		100.298
			1	100.298
			1	100.298
29/05/2025	14:31:42.732	1		100.304
			1	100.304
			1	100.304
29/05/2025	14:29:52.118	28		100.052
			28	100.052
			28	100.052
29/05/2025	14:29:52.004	1		100.052
			1	100.052
			1	100.052
29/05/2025	14:29:12.339	1		100.288
			1	100.288
			1	100.288
29/05/2025	14:27:18.204	1		100.328
			1	100.328
			1	100.328
29/05/2025	14:27:11.264	1		100.314
			1	100.314
			1	100.314
29/05/2025	14:26:24.535	1		100.328
			1	100.328
			1	100.328
29/05/2025	14:26:08.569	1		100.316
			1	100.316
			1	100.316
29/05/2025	14:24:43.727	41		100.272
			41	100.272
			41	100.272
29/05/2025	14:23:31.912	1		100.246
			1	100.246
			1	100.246
29/05/2025	14:22:43.453	2		100.224
			2	100.224
			2	100.224
29/05/2025	14:22:40.910	5		100.224
			5	100.224
			5	100.224
29/05/2025	14:21:41.451	2		100.226
			2	100.226
			2	100.226
29/05/2025	14:20:57.279	3		100.262
			3	100.262
			3	100.262
29/05/2025	14:20:52.991	739		100.274
			739	100.274
			739	100.274
29/05/2025	14:20:17.359	50		100.25
			50	100.25
			50	100.25
29/05/2025	14:20:16.915	1		100.254
			1	100.254
			1	100.254
29/05/2025	14:20:01.546	5		100.264
			5	100.264
			5	100.264
29/05/2025	14:19:59.344	1		100.258
			1	100.258
			1	100.258
29/05/2025	14:19:56.734	20		100.258
			20	100.258
			20	100.258
29/05/2025	14:19:24.557	10		100.264
			10	100.264
			10	100.264
29/05/2025	14:18:38.125	15		100.302
			15	100.302
			15	100.302
29/05/2025	14:18:37.525	412		100.30
			412	100.30
			412	100.30
29/05/2025	14:17:33.681	600		100.286
			600	100.286
			600	100.286
29/05/2025	14:17:16.143	10		100.328
			10	100.328
			10	100.328
29/05/2025	14:16:36.990	10		100.354
			10	100.354
			10	100.354
29/05/2025	14:16:17.513	10		100.348
			10	100.348
			10	100.348
29/05/2025	14:15:29.682	1		100.354
			1	100.354
			1	100.354
29/05/2025	14:15:25.466	1		100.338
			1	100.338
			1	100.338
29/05/2025	14:15:04.658	10		100.358
			10	100.358
			10	100.358
29/05/2025	14:14:35.433	350		100.318
			350	100.318
			350	100.318
29/05/2025	14:14:02.179	1		100.358
			1	100.358
			1	100.358
29/05/2025	14:13:32.446	90		100.352
			90	100.352
			90	100.352
29/05/2025	14:13:24.377	2		100.364
			2	100.364
			2	100.364
29/05/2025	14:12:57.504	1		100.368
			1	100.368
			1	100.368
29/05/2025	14:12:47.178	500		100.312
			500	100.312
			500	100.312
29/05/2025	14:11:10.083	100		100.33
			100	100.33
			100	100.33
29/05/2025	14:10:57.297	596		100.384
			596	100.384
			596	100.384
29/05/2025	14:10:46.846	1		100.388
			1	100.388
			1	100.388
29/05/2025	14:09:47.654	25		100.372
			25	100.372
			25	100.372
29/05/2025	14:06:49.055	20		100.366
			20	100.366
			20	100.366
29/05/2025	14:06:24.816	55		100.376
			55	100.376
			55	100.376
29/05/2025	14:06:22.808	11		100.378
			11	100.378
			11	100.378
29/05/2025	14:06:05.582	1		100.404
			1	100.404
			1	100.404
29/05/2025	14:05:13.243	31		100.332
			31	100.332
			31	100.332
29/05/2025	14:05:10.541	80		100.40
			80	100.40
			80	100.40
29/05/2025	14:05:10.404	1 194		100.42
			1 194	100.42
			1 194	100.42
29/05/2025	14:05:01.745	99		100.458
			99	100.458
			99	100.458
29/05/2025	14:04:59.694	3		100.456
			3	100.456
			3	100.456
29/05/2025	14:04:50.663	298		100.446
			298	100.446
			298	100.446
29/05/2025	14:04:00.120	99		100.498
			99	100.498
			99	100.498
29/05/2025	14:03:43.230	3		100.506
			3	100.506
			3	100.506
29/05/2025	14:02:54.146	1		100.518
			1	100.518
			1	100.518
29/05/2025	14:02:26.230	100		100.518
			100	100.518
			100	100.518
29/05/2025	14:02:26.044	93		100.518
			93	100.518
			93	100.518
29/05/2025	14:02:13.591	1		100.516
			1	100.516
			1	100.516
29/05/2025	14:00:42.739	13		100.452
			13	100.452
			13	100.452
29/05/2025	14:00:36.396	1		100.474
			1	100.474
			1	100.474
29/05/2025	14:00:17.381	10		100.508
			10	100.508
			10	100.508
29/05/2025	14:00:04.121	50		100.475
			50	100.475
			50	100.475
29/05/2025	14:00:00.649	2		100.50
			2	100.50
			2	100.50
29/05/2025	13:59:18.351	274		100.516
			274	100.516
			274	100.516
29/05/2025	13:59:06.110	5		100.538
			5	100.538
			5	100.538
29/05/2025	13:58:59.621	1		100.538
			1	100.538
			1	100.538
29/05/2025	13:57:00.697	7		100.528
			7	100.528
			7	100.528
29/05/2025	13:56:29.714	130		100.524
			130	100.524
			130	100.524
29/05/2025	13:56:17.695	49		100.514
			49	100.514
			49	100.514
29/05/2025	13:55:56.728	1		100.534
			1	100.534
			1	100.534
29/05/2025	13:55:56.404	100		100.534
			100	100.534
			100	100.534
29/05/2025	13:55:54.205	17		100.538
			17	100.538
			17	100.538
29/05/2025	13:55:46.787	10		100.548
			10	100.548
			10	100.548
29/05/2025	13:55:05.489	2		100.508
			2	100.508
			2	100.508
29/05/2025	13:54:21.219	1		100.488
			1	100.488
			1	100.488
29/05/2025	13:54:20.617	199		100.488
			199	100.488
			199	100.488
29/05/2025	13:54:12.547	100		100.488
			100	100.488
			100	100.488
29/05/2025	13:54:01.766	5		100.494
			5	100.494
			5	100.494
29/05/2025	13:53:33.457	150		100.538
			150	100.538
			150	100.538
29/05/2025	13:53:24.713	13		100.506
			13	100.506
			13	100.506
29/05/2025	13:52:50.424	2		100.506
			2	100.506
			2	100.506
29/05/2025	13:52:45.624	2		100.502
			2	100.502
			2	100.502
29/05/2025	13:52:42.502	1		100.502
			1	100.502
			1	100.502
29/05/2025	13:52:23.466	2		100.512
			2	100.512
			2	100.512
29/05/2025	13:51:44.623	3		100.542
			3	100.542
			3	100.542
29/05/2025	13:50:34.656	1		100.536
			1	100.536
			1	100.536
29/05/2025	13:50:18.643	31		100.546
			31	100.546
			31	100.546
29/05/2025	13:49:52.581	48		100.584
			48	100.584
			48	100.584
29/05/2025	13:48:43.700	12		100.558
			12	100.558
			12	100.558
29/05/2025	13:48:20.258	1		100.594
			1	100.594
			1	100.594
29/05/2025	13:47:59.929	46		100.614
			46	100.614
			46	100.614
29/05/2025	13:46:29.082	800		100.648
			800	100.648
			800	100.648
29/05/2025	13:45:52.253	3		100.646
			3	100.646
			3	100.646
29/05/2025	13:45:47.520	1		100.648
			1	100.648
			1	100.648
29/05/2025	13:44:58.581	2		100.658
			2	100.658
			2	100.658
29/05/2025	13:44:40.412	4		100.664
			4	100.664
			4	100.664
29/05/2025	13:44:02.745	15		100.632
			15	100.632
			15	100.632
29/05/2025	13:43:45.873	10		100.644
			10	100.644
			10	100.644
29/05/2025	13:41:45.295	3		100.598
			3	100.598
			3	100.598
29/05/2025	13:40:10.201	1		100.554
			1	100.554
			1	100.554
29/05/2025	13:38:48.581	20		100.608
			20	100.608
			20	100.608
29/05/2025	13:38:38.103	399		100.576
			399	100.576
			399	100.576
29/05/2025	13:38:23.369	6		100.562
			6	100.562
			6	100.562
29/05/2025	13:38:22.029	1		100.578
			1	100.578
			1	100.578
29/05/2025	13:37:04.370	750		100.576
			750	100.576
			750	100.576
29/05/2025	13:36:51.813	7		100.572
			7	100.572
			7	100.572
29/05/2025	13:36:47.988	1 500		100.572
			1 500	100.572
			1 500	100.572
29/05/2025	13:36:38.700	20		100.56
			20	100.56
			20	100.56
29/05/2025	13:36:15.516	2		100.564
			2	100.564
			2	100.564
29/05/2025	13:36:12.513	1		100.558
			1	100.558
			1	100.558
29/05/2025	13:35:45.062	4		100.544
			4	100.544
			4	100.544
29/05/2025	13:34:30.613	4		100.516
			4	100.516
			4	100.516
29/05/2025	13:33:09.530	6		100.454
			6	100.454
			6	100.454
29/05/2025	13:33:07.543	24		100.448
			24	100.448
			24	100.448
29/05/2025	13:32:54.155	100		100.43
			100	100.43
			100	100.43
29/05/2025	13:32:30.388	2		100.434
			2	100.434
			2	100.434
29/05/2025	13:32:03.613	1		100.448
			1	100.448
			1	100.448
29/05/2025	13:32:00.714	5		100.478
			5	100.478
			5	100.478
29/05/2025	13:29:38.362	7		100.50
			2	100.50
			7	100.50
			5	100.50
29/05/2025	13:29:26.257	90		100.508
			90	100.508
			90	100.508
29/05/2025	13:28:47.580	4		100.548
			4	100.548
			4	100.548
29/05/2025	13:28:42.325	100		100.548
			100	100.548
			100	100.548
29/05/2025	13:27:09.929	5		100.528
			5	100.528
			5	100.528
29/05/2025	13:26:36.634	20		100.538
			20	100.538
			20	100.538
29/05/2025	13:25:51.269	5		100.554
			5	100.554
			5	100.554
29/05/2025	13:25:27.747	3		100.568
			3	100.568
			3	100.568
29/05/2025	13:25:25.991	5		100.564
			5	100.564
			5	100.564
29/05/2025	13:24:48.409	1		100.574
			1	100.574
			1	100.574
29/05/2025	13:23:54.819	30		100.596
			30	100.596
			30	100.596
29/05/2025	13:23:09.657	20		100.604
			20	100.604
			20	100.604
29/05/2025	13:22:19.902	50		100.618
			50	100.618
			50	100.618
29/05/2025	13:22:19.507	10		100.62
			10	100.62
			10	100.62
29/05/2025	13:22:03.124	4		100.652
			4	100.652
			4	100.652
29/05/2025	13:21:43.902	60		100.678
			60	100.678
			60	100.678
29/05/2025	13:21:37.984	30		100.666
			30	100.666
			30	100.666
29/05/2025	13:21:16.524	1		100.668
			1	100.668
			1	100.668
29/05/2025	13:20:38.167	1		100.672
			1	100.672
			1	100.672
29/05/2025	13:20:31.450	2		100.688
			2	100.688
			2	100.688
29/05/2025	13:20:05.586	1		100.688
			1	100.688
			1	100.688
29/05/2025	13:19:24.611	1		100.694
			1	100.694
			1	100.694
29/05/2025	13:19:16.799	50		100.682
			50	100.682
			50	100.682
29/05/2025	13:19:12.996	60		100.694
			60	100.694
			60	100.694
29/05/2025	13:18:58.992	1		100.684
			1	100.684
			1	100.684
29/05/2025	13:18:52.763	20		100.672
			20	100.672
			20	100.672
29/05/2025	13:18:21.769	20		100.666
			20	100.666
			20	100.666
29/05/2025	13:18:04.955	2		100.674
			2	100.674
			2	100.674
29/05/2025	13:17:58.253	79		100.668
			79	100.668
			79	100.668
29/05/2025	13:17:14.170	1		100.664
			1	100.664
			1	100.664
29/05/2025	13:17:07.628	2		100.658
			2	100.658
			2	100.658
29/05/2025	13:16:19.685	1		100.646
			1	100.646
			1	100.646
29/05/2025	13:14:49.474	25		100.644
			25	100.644
			25	100.644
29/05/2025	13:13:55.111	1 000		100.63
			1 000	100.63
			1 000	100.63
29/05/2025	13:13:43.339	50		100.638
			50	100.638
			50	100.638
29/05/2025	13:13:34.280	5		100.638
			5	100.638
			5	100.638
29/05/2025	13:11:21.350	1		100.56
			1	100.56
			1	100.56
29/05/2025	13:11:13.594	3		100.566
			3	100.566
			3	100.566
29/05/2025	13:10:52.942	100		100.61
			100	100.61
			100	100.61
29/05/2025	13:10:25.635	3		100.634
			3	100.634
			3	100.634
29/05/2025	13:10:17.372	1 000		100.574
			1 000	100.574
			1 000	100.574
29/05/2025	13:10:07.135	18		100.576
			18	100.576
			18	100.576
29/05/2025	13:10:00.132	3		100.628
			3	100.628
			3	100.628
29/05/2025	13:09:14.921	30		100.664
			30	100.664
			30	100.664
29/05/2025	13:09:04.496	1		100.658
			1	100.658
			1	100.658
29/05/2025	13:07:48.074	5		100.632
			5	100.632
			5	100.632
29/05/2025	13:07:32.852	50		100.628
			50	100.628
			50	100.628
29/05/2025	13:06:42.191	65		100.582
			65	100.582
			65	100.582
29/05/2025	13:06:32.137	2		100.582
			2	100.582
			2	100.582
29/05/2025	13:06:23.685	50		100.576
			50	100.576
			50	100.576
29/05/2025	13:05:37.445	1 000		100.58
			1 000	100.58
			1 000	100.58
29/05/2025	13:03:27.820	2		100.608
			2	100.608
			2	100.608
29/05/2025	13:02:33.001	5		100.606
			5	100.606
			5	100.606
29/05/2025	13:02:31.340	1		100.614
			1	100.614
			1	100.614
29/05/2025	13:02:12.275	10		100.616
			10	100.616
			10	100.616
29/05/2025	13:01:05.033	100		100.638
			100	100.638
			100	100.638
29/05/2025	13:00:37.037	1		100.644
			1	100.644
			1	100.644
29/05/2025	13:00:19.325	25		100.644
			25	100.644
			25	100.644
29/05/2025	12:59:58.247	150		100.644
			150	100.644
			150	100.644
29/05/2025	12:59:28.338	10		100.644
			10	100.644
			10	100.644
29/05/2025	12:59:23.391	6		100.632
			6	100.632
			6	100.632
29/05/2025	12:59:20.268	10		100.648
			10	100.648
			10	100.648
29/05/2025	12:58:54.916	159		100.616
			159	100.616
			159	100.616
29/05/2025	12:57:49.391	110		100.614
			110	100.614
			110	100.614
29/05/2025	12:57:46.960	8		100.604
			8	100.604
			8	100.604
29/05/2025	12:56:17.250	37		100.582
			37	100.582
			37	100.582
29/05/2025	12:55:37.209	50		100.564
			50	100.564
			50	100.564
29/05/2025	12:55:31.049	30		100.564
			30	100.564
			30	100.564
29/05/2025	12:54:50.759	1		100.568
			1	100.568
			1	100.568
29/05/2025	12:54:39.640	10		100.578
			10	100.578
			10	100.578
29/05/2025	12:54:22.994	1		100.578
			1	100.578
			1	100.578
29/05/2025	12:53:32.385	1		100.614
			1	100.614
			1	100.614
29/05/2025	12:53:12.284	3		100.592
			3	100.592
			3	100.592
29/05/2025	12:53:08.587	1		100.614
			1	100.614
			1	100.614
29/05/2025	12:52:59.070	139		100.602
			139	100.602
			139	100.602
29/05/2025	12:52:21.964	260		100.632
			260	100.632
			260	100.632
29/05/2025	12:51:48.239	30		100.616
			30	100.616
			30	100.616
29/05/2025	12:50:55.349	10		100.628
			10	100.628
			10	100.628
29/05/2025	12:50:39.077	27		100.596
			27	100.596
			27	100.596
29/05/2025	12:50:35.331	6		100.614
			6	100.614
			6	100.614
29/05/2025	12:49:37.239	3		100.622
			3	100.622
			3	100.622
29/05/2025	12:49:23.899	5		100.628
			5	100.628
			5	100.628
29/05/2025	12:48:35.248	300		100.618
			300	100.618
			300	100.618
29/05/2025	12:48:23.310	3		100.606
			3	100.606
			3	100.606
29/05/2025	12:48:12.646	5		100.604
			5	100.604
			5	100.604
29/05/2025	12:48:02.474	1		100.608
			1	100.608
			1	100.608
29/05/2025	12:47:29.303	122		100.578
			122	100.578
			122	100.578
29/05/2025	12:47:21.706	6		100.572
			6	100.572
			6	100.572
29/05/2025	12:47:08.261	42		100.576
			42	100.576
			42	100.576
29/05/2025	12:47:06.408	2		100.598
			2	100.598
			2	100.598
29/05/2025	12:47:04.499	5		100.598
			5	100.598
			5	100.598
29/05/2025	12:47:01.868	10		100.61
			10	100.61
			10	100.61
29/05/2025	12:46:50.814	1		100.618
			1	100.618
			1	100.618
29/05/2025	12:46:48.261	30		100.624
			30	100.624
			30	100.624
29/05/2025	12:46:42.663	1		100.612
			1	100.612
			1	100.612
29/05/2025	12:46:40.592	18		100.628
			18	100.628
			18	100.628
29/05/2025	12:46:20.637	26		100.612
			26	100.612
			26	100.612
29/05/2025	12:46:14.885	1		100.624
			1	100.624
			1	100.624
29/05/2025	12:45:03.090	183		100.612
			183	100.612
			183	100.612
29/05/2025	12:44:53.423	5		100.634
			5	100.634
			5	100.634
29/05/2025	12:43:31.355	110		100.664
			110	100.664
			110	100.664
29/05/2025	12:42:54.830	2		100.652
			2	100.652
			2	100.652
29/05/2025	12:42:46.656	1		100.664
			1	100.664
			1	100.664
29/05/2025	12:41:54.858	1		100.678
			1	100.678
			1	100.678
29/05/2025	12:41:41.765	2		100.686
			2	100.686
			2	100.686
29/05/2025	12:41:22.547	71		100.682
			71	100.682
			71	100.682
29/05/2025	12:39:36.068	1		100.666
			1	100.666
			1	100.666
29/05/2025	12:39:32.946	1		100.674
			1	100.674
			1	100.674
29/05/2025	12:37:06.943	200		100.69
			200	100.69
			200	100.69
29/05/2025	12:36:47.088	8		100.712
			8	100.712
			8	100.712
29/05/2025	12:36:06.002	9		100.696
			9	100.696
			9	100.696
29/05/2025	12:34:33.512	130		100.682
			130	100.682
			130	100.682
29/05/2025	12:34:21.395	4		100.698
			4	100.698
			4	100.698
29/05/2025	12:34:00.156	1		100.688
			1	100.688
			1	100.688
29/05/2025	12:33:38.214	158		100.678
			158	100.678
			158	100.678
29/05/2025	12:33:36.508	1		100.678
			1	100.678
			1	100.678
29/05/2025	12:33:00.282	5		100.694
			5	100.694
			5	100.694
29/05/2025	12:32:48.906	1		100.694
			1	100.694
			1	100.694
29/05/2025	12:32:28.581	7		100.682
			7	100.682
			7	100.682
29/05/2025	12:32:26.221	39		100.688
			39	100.688
			39	100.688
29/05/2025	12:31:48.981	200		100.672
			200	100.672
			200	100.672
29/05/2025	12:31:23.129	1		100.632
			1	100.632
			1	100.632
29/05/2025	12:30:21.259	10		100.614
			10	100.614
			10	100.614
29/05/2025	12:30:16.583	9		100.606
			9	100.606
			9	100.606
29/05/2025	12:30:16.499	5		100.618
			5	100.618
			5	100.618
29/05/2025	12:29:56.506	5		100.604
			5	100.604
			5	100.604
29/05/2025	12:27:59.239	1		100.632
			1	100.632
			1	100.632
29/05/2025	12:27:24.183	34		100.644
			34	100.644
			34	100.644
29/05/2025	12:26:24.272	5		100.638
			5	100.638
			5	100.638
29/05/2025	12:26:02.446	700		100.636
			700	100.636
			700	100.636
29/05/2025	12:25:26.018	30		100.632
			30	100.632
			30	100.632
29/05/2025	12:25:25.041	1		100.638
			1	100.638
			1	100.638
29/05/2025	12:25:13.157	1		100.622
			1	100.622
			1	100.622
29/05/2025	12:24:27.205	6		100.634
			6	100.634
			6	100.634
29/05/2025	12:24:05.667	1		100.654
			1	100.654
			1	100.654
29/05/2025	12:23:45.736	1		100.664
			1	100.664
			1	100.664
29/05/2025	12:23:30.650	200		100.664
			200	100.664
			200	100.664
29/05/2025	12:23:22.573	15		100.652
			15	100.652
			15	100.652
29/05/2025	12:22:18.085	153		100.662
			153	100.662
			153	100.662
29/05/2025	12:22:05.110	2		100.644
			2	100.644
			2	100.644
29/05/2025	12:21:16.983	5		100.666
			5	100.666
			5	100.666
29/05/2025	12:21:05.234	1		100.658
			1	100.658
			1	100.658
29/05/2025	12:20:54.618	2		100.658
			2	100.658
			2	100.658
29/05/2025	12:19:30.417	19		100.638
			19	100.638
			19	100.638
29/05/2025	12:19:16.438	100		100.646
			100	100.646
			100	100.646
29/05/2025	12:19:10.959	3		100.636
			3	100.636
			3	100.636
29/05/2025	12:18:45.486	49		100.646
			49	100.646
			49	100.646
29/05/2025	12:18:42.686	1		100.654
			1	100.654
			1	100.654
29/05/2025	12:17:45.630	11		100.668
			11	100.668
			11	100.668
29/05/2025	12:17:42.981	130		100.668
			130	100.668
			130	100.668
29/05/2025	12:17:25.385	12		100.668
			12	100.668
			12	100.668
29/05/2025	12:16:55.175	49		100.704
			49	100.704
			49	100.704
29/05/2025	12:16:32.617	25		100.692
			25	100.692
			25	100.692
29/05/2025	12:15:50.188	1		100.724
			1	100.724
			1	100.724
29/05/2025	12:15:15.137	2		100.724
			2	100.724
			2	100.724
29/05/2025	12:15:06.184	5		100.728
			5	100.728
			5	100.728
29/05/2025	12:13:56.090	109		100.782
			109	100.782
			109	100.782
29/05/2025	12:13:20.536	198		100.798
			198	100.798
			198	100.798
29/05/2025	12:12:47.285	39		100.818
			39	100.818
			39	100.818
29/05/2025	12:11:33.086	20		100.788
			20	100.788
			20	100.788
29/05/2025	12:10:58.094	10		100.784
			10	100.784
			10	100.784
29/05/2025	12:10:16.481	1 542		100.736
			1 542	100.736
			1 542	100.736
29/05/2025	12:09:51.930	1		100.764
			1	100.764
			1	100.764
29/05/2025	12:09:19.554	1		100.758
			1	100.758
			1	100.758
29/05/2025	12:08:49.463	1		100.762
			1	100.762
			1	100.762
29/05/2025	12:08:15.537	185		100.776
			185	100.776
			185	100.776
29/05/2025	12:07:35.907	14		100.814
			14	100.814
			14	100.814
29/05/2025	12:07:28.272	10		100.818
			10	100.818
			10	100.818
29/05/2025	12:07:12.578	1		100.818
			1	100.818
			1	100.818
29/05/2025	12:07:10.260	1		100.824
			1	100.824
			1	100.824
29/05/2025	12:07:03.924	3		100.816
			3	100.816
			3	100.816
29/05/2025	12:06:31.914	3		100.798
			3	100.798
			3	100.798
29/05/2025	12:06:26.850	65		100.798
			65	100.798
			65	100.798
29/05/2025	12:06:18.941	30		100.804
			30	100.804
			30	100.804
29/05/2025	12:05:17.751	100		100.794
			100	100.794
			100	100.794
29/05/2025	12:04:37.187	1		100.834
			1	100.834
			1	100.834
29/05/2025	12:03:56.727	8		100.826
			8	100.826
			8	100.826
29/05/2025	12:03:34.842	50		100.838
			50	100.838
			50	100.838
29/05/2025	12:03:27.138	3		100.838
			3	100.838
			3	100.838
29/05/2025	12:03:04.427	5		100.848
			5	100.848
			5	100.848
29/05/2025	12:02:56.904	1		100.848
			1	100.848
			1	100.848
29/05/2025	12:02:19.518	1		100.864
			1	100.864
			1	100.864
29/05/2025	12:01:51.192	29		100.868
			29	100.868
			29	100.868
29/05/2025	12:00:41.796	374		100.872
			374	100.872
			374	100.872
29/05/2025	12:00:40.441	2 500		100.90
			2 500	100.90
			2 500	100.90
29/05/2025	12:00:20.651	11		100.928
			11	100.928
			11	100.928
29/05/2025	11:59:26.591	3		100.922
			3	100.922
			3	100.922
29/05/2025	11:59:08.276	3		100.934
			3	100.934
			3	100.934
29/05/2025	11:59:02.987	10		100.924
			10	100.924
			10	100.924
29/05/2025	11:58:29.629	50		100.968
			50	100.968
			50	100.968
29/05/2025	11:57:45.844	1		100.974
			1	100.974
			1	100.974
29/05/2025	11:57:28.279	7		100.97
			7	100.97
			7	100.97
29/05/2025	11:57:07.986	7 050		100.972
			7 050	100.972
			7 050	100.972
29/05/2025	11:57:06.137	20		100.984
			20	100.984
			20	100.984
29/05/2025	11:56:41.955	1		100.994
			1	100.994
			1	100.994
29/05/2025	11:56:38.537	40		100.994
			40	100.994
			40	100.994
29/05/2025	11:56:31.241	89		100.994
			89	100.994
			89	100.994
29/05/2025	11:56:05.016	1		101.024
			1	101.024
			1	101.024
29/05/2025	11:55:30.192	1		100.994
			1	100.994
			1	100.994
29/05/2025	11:55:20.426	20		100.972
			20	100.972
			20	100.972
29/05/2025	11:53:53.225	50		100.998
			50	100.998
			50	100.998
29/05/2025	11:53:48.425	30		100.998
			30	100.998
			30	100.998
29/05/2025	11:53:26.921	495		100.998
			495	100.998
			495	100.998
29/05/2025	11:53:12.805	1		100.998
			1	100.998
			1	100.998
29/05/2025	11:52:45.034	12		100.998
			12	100.998
			12	100.998
29/05/2025	11:52:28.423	10		100.998
			10	100.998
			10	100.998
29/05/2025	11:52:10.008	3		100.986
			3	100.986
			3	100.986
29/05/2025	11:52:09.603	2		100.986
			2	100.986
			2	100.986
29/05/2025	11:51:23.782	1		101.028
			1	101.028
			1	101.028
29/05/2025	11:51:18.236	800		101.03
			800	101.03
			800	101.03
29/05/2025	11:50:59.326	9		101.048
			9	101.048
			9	101.048
29/05/2025	11:50:56.314	3		101.048
			3	101.048
			3	101.048
29/05/2025	11:50:25.821	2		101.038
			2	101.038
			2	101.038
29/05/2025	11:50:00.977	1		101.048
			1	101.048
			1	101.048

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 8PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 100.3501 / Ask: 100.3849
Volume: 15 703
+0.77%

Top 5 Turnover

Realtime Quotes
Last Update:
29/05/2025 @ 14:33:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice