Xtr.(IE) - MSCI World 1C
- Information
- Last
- Buy
- Sell
178
156
109.1649
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
28/05/2025 | 13:42:04.029 | 183 | 109.1649 | |
183 | 109.1649 | |||
183 | 109.1649 | |||
28/05/2025 | 13:40:33.880 | 4 | 109.1849 | |
4 | 109.1849 | |||
4 | 109.1849 | |||
28/05/2025 | 13:34:52.672 | 2 | 109.1651 | |
2 | 109.1651 | |||
2 | 109.1651 | |||
28/05/2025 | 13:28:13.813 | 137 | 109.1701 | |
137 | 109.1701 | |||
137 | 109.1701 | |||
28/05/2025 | 13:14:31.565 | 13 | 109.2399 | |
13 | 109.2399 | |||
13 | 109.2399 | |||
28/05/2025 | 13:10:07.222 | 1 | 109.0906 | |
1 | 109.0906 | |||
1 | 109.0906 | |||
28/05/2025 | 13:08:05.443 | 6 | 109.1801 | |
6 | 109.1801 | |||
6 | 109.1801 | |||
28/05/2025 | 13:08:01.873 | 40 | 109.2199 | |
40 | 109.2199 | |||
40 | 109.2199 | |||
28/05/2025 | 13:07:42.409 | 145 | 109.2099 | |
145 | 109.2099 | |||
145 | 109.2099 | |||
28/05/2025 | 13:05:30.165 | 3 | 109.1951 | |
3 | 109.1951 | |||
3 | 109.1951 | |||
28/05/2025 | 13:03:31.801 | 46 | 109.2201 | |
46 | 109.2201 | |||
46 | 109.2201 | |||
28/05/2025 | 12:56:15.827 | 95 | 109.19 | |
95 | 109.19 | |||
95 | 109.19 | |||
28/05/2025 | 12:55:35.301 | 10 | 109.2099 | |
10 | 109.2099 | |||
10 | 109.2099 | |||
28/05/2025 | 12:55:09.316 | 8 | 109.2001 | |
8 | 109.2001 | |||
8 | 109.2001 | |||
28/05/2025 | 12:52:42.730 | 100 | 109.2199 | |
100 | 109.2199 | |||
100 | 109.2199 | |||
28/05/2025 | 12:52:41.297 | 1 | 109.1901 | |
1 | 109.1901 | |||
1 | 109.1901 | |||
28/05/2025 | 12:50:35.556 | 1 | 109.1801 | |
1 | 109.1801 | |||
1 | 109.1801 | |||
28/05/2025 | 12:43:15.200 | 33 | 109.1699 | |
33 | 109.1699 | |||
33 | 109.1699 | |||
28/05/2025 | 12:37:45.325 | 48 | 109.1249 | |
48 | 109.1249 | |||
48 | 109.1249 | |||
28/05/2025 | 12:35:55.872 | 7 | 109.0799 | |
7 | 109.0799 | |||
7 | 109.0799 | |||
28/05/2025 | 12:35:51.648 | 2 | 109.0799 | |
2 | 109.0799 | |||
2 | 109.0799 | |||
28/05/2025 | 12:32:36.175 | 16 | 109.0301 | |
16 | 109.0301 | |||
16 | 109.0301 | |||
28/05/2025 | 12:27:39.346 | 3 | 108.9849 | |
3 | 108.9849 | |||
3 | 108.9849 | |||
28/05/2025 | 12:26:35.749 | 3 | 108.9351 | |
3 | 108.9351 | |||
3 | 108.9351 | |||
28/05/2025 | 12:25:05.556 | 50 | 108.9201 | |
50 | 108.9201 | |||
50 | 108.9201 | |||
28/05/2025 | 12:21:58.148 | 2 | 108.9601 | |
2 | 108.9601 | |||
2 | 108.9601 | |||
28/05/2025 | 12:21:49.032 | 5 | 108.9899 | |
5 | 108.9899 | |||
5 | 108.9899 | |||
28/05/2025 | 12:20:26.853 | 20 | 108.9599 | |
20 | 108.9599 | |||
20 | 108.9599 | |||
28/05/2025 | 12:05:08.574 | 5 | 108.9849 | |
5 | 108.9849 | |||
5 | 108.9849 | |||
28/05/2025 | 12:04:12.244 | 28 | 108.9451 | |
28 | 108.9451 | |||
28 | 108.9451 | |||
28/05/2025 | 12:01:37.642 | 27 | 108.9699 | |
27 | 108.9699 | |||
27 | 108.9699 | |||
28/05/2025 | 12:01:37.528 | 19 | 108.9699 | |
19 | 108.9699 | |||
19 | 108.9699 | |||
28/05/2025 | 12:00:33.417 | 121 | 108.9051 | |
121 | 108.9051 | |||
121 | 108.9051 | |||
28/05/2025 | 11:57:55.557 | 47 | 108.9051 | |
47 | 108.9051 | |||
47 | 108.9051 | |||
28/05/2025 | 11:53:02.414 | 8 | 108.8999 | |
8 | 108.8999 | |||
8 | 108.8999 | |||
28/05/2025 | 11:51:20.258 | 8 | 108.8949 | |
8 | 108.8949 | |||
8 | 108.8949 | |||
28/05/2025 | 11:49:53.459 | 19 | 108.8751 | |
19 | 108.8751 | |||
19 | 108.8751 | |||
28/05/2025 | 11:46:47.484 | 1 | 108.8749 | |
1 | 108.8749 | |||
1 | 108.8749 | |||
28/05/2025 | 11:42:34.462 | 10 | 108.8599 | |
10 | 108.8599 | |||
10 | 108.8599 | |||
28/05/2025 | 11:41:32.845 | 91 | 108.8849 | |
91 | 108.8849 | |||
91 | 108.8849 | |||
28/05/2025 | 11:35:02.995 | 119 | 108.8799 | |
119 | 108.8799 | |||
119 | 108.8799 | |||
28/05/2025 | 11:32:44.224 | 50 | 108.7752 | |
50 | 108.7752 | |||
50 | 108.7752 | |||
28/05/2025 | 11:30:57.606 | 250 | 108.7701 | |
250 | 108.7701 | |||
250 | 108.7701 | |||
28/05/2025 | 11:29:29.245 | 200 | 108.8349 | |
200 | 108.8349 | |||
200 | 108.8349 | |||
28/05/2025 | 11:27:11.718 | 25 | 108.8349 | |
25 | 108.8349 | |||
25 | 108.8349 | |||
28/05/2025 | 11:25:09.699 | 20 | 108.7801 | |
20 | 108.7801 | |||
20 | 108.7801 | |||
28/05/2025 | 11:23:48.022 | 5 | 108.80 | |
5 | 108.80 | |||
5 | 108.80 | |||
28/05/2025 | 11:23:39.832 | 9 | 108.8249 | |
9 | 108.8249 | |||
9 | 108.8249 | |||
28/05/2025 | 11:20:32.255 | 7 | 108.9149 | |
7 | 108.9149 | |||
7 | 108.9149 | |||
28/05/2025 | 11:20:25.564 | 390 | 108.8951 | |
390 | 108.8951 | |||
390 | 108.8951 | |||
28/05/2025 | 11:18:07.229 | 8 | 108.9199 | |
8 | 108.9199 | |||
8 | 108.9199 | |||
28/05/2025 | 11:17:17.361 | 4 | 108.8751 | |
4 | 108.8751 | |||
4 | 108.8751 | |||
28/05/2025 | 11:15:59.557 | 200 | 108.9101 | |
200 | 108.9101 | |||
200 | 108.9101 | |||
28/05/2025 | 11:14:14.639 | 35 | 108.9201 | |
35 | 108.9201 | |||
35 | 108.9201 | |||
28/05/2025 | 11:13:33.816 | 1 | 108.9451 | |
1 | 108.9451 | |||
1 | 108.9451 | |||
28/05/2025 | 11:12:55.842 | 15 | 108.9351 | |
15 | 108.9351 | |||
15 | 108.9351 | |||
28/05/2025 | 11:11:00.131 | 5 | 108.9799 | |
5 | 108.9799 | |||
5 | 108.9799 | |||
28/05/2025 | 11:10:31.056 | 50 | 108.9451 | |
50 | 108.9451 | |||
50 | 108.9451 | |||
28/05/2025 | 11:05:17.305 | 10 | 108.9549 | |
10 | 108.9549 | |||
10 | 108.9549 | |||
28/05/2025 | 11:05:13.234 | 46 | 108.9549 | |
46 | 108.9549 | |||
46 | 108.9549 | |||
28/05/2025 | 11:05:11.660 | 23 | 108.9549 | |
23 | 108.9549 | |||
23 | 108.9549 | |||
28/05/2025 | 11:03:53.007 | 5 | 108.9599 | |
5 | 108.9599 | |||
5 | 108.9599 | |||
28/05/2025 | 11:03:34.156 | 2 | 108.9449 | |
2 | 108.9449 | |||
2 | 108.9449 | |||
28/05/2025 | 11:02:44.070 | 20 | 108.9001 | |
20 | 108.9001 | |||
20 | 108.9001 | |||
28/05/2025 | 11:02:23.728 | 2 | 108.9449 | |
2 | 108.9449 | |||
2 | 108.9449 | |||
28/05/2025 | 10:57:48.286 | 18 | 108.9899 | |
18 | 108.9899 | |||
18 | 108.9899 | |||
28/05/2025 | 10:57:41.625 | 2 | 108.9899 | |
2 | 108.9899 | |||
2 | 108.9899 | |||
28/05/2025 | 10:56:05.861 | 52 | 108.99 | |
52 | 108.99 | |||
52 | 108.99 | |||
28/05/2025 | 10:53:36.006 | 843 | 109.0299 | |
843 | 109.0299 | |||
843 | 109.0299 | |||
28/05/2025 | 10:51:16.625 | 5 | 109.0451 | |
5 | 109.0451 | |||
5 | 109.0451 | |||
28/05/2025 | 10:50:25.135 | 3 | 109.0899 | |
3 | 109.0899 | |||
3 | 109.0899 | |||
28/05/2025 | 10:40:22.081 | 230 | 109.1298 | |
230 | 109.1298 | |||
230 | 109.1298 | |||
28/05/2025 | 10:34:18.630 | 5 | 109.1151 | |
5 | 109.1151 | |||
5 | 109.1151 | |||
28/05/2025 | 10:32:56.717 | 22 | 109.1299 | |
22 | 109.1299 | |||
22 | 109.1299 | |||
28/05/2025 | 10:29:53.777 | 4 | 109.1299 | |
4 | 109.1299 | |||
4 | 109.1299 | |||
28/05/2025 | 10:27:59.463 | 38 | 109.1101 | |
38 | 109.1101 | |||
38 | 109.1101 | |||
28/05/2025 | 10:27:52.798 | 25 | 109.1051 | |
25 | 109.1051 | |||
25 | 109.1051 | |||
28/05/2025 | 10:27:45.257 | 3 | 109.1101 | |
3 | 109.1101 | |||
3 | 109.1101 | |||
28/05/2025 | 10:23:53.736 | 27 | 109.1499 | |
27 | 109.1499 | |||
27 | 109.1499 | |||
28/05/2025 | 10:23:26.552 | 157 | 109.1449 | |
157 | 109.1449 | |||
157 | 109.1449 | |||
28/05/2025 | 10:22:53.308 | 976 | 109.1449 | |
976 | 109.1449 | |||
976 | 109.1449 | |||
28/05/2025 | 10:19:44.539 | 25 | 109.1499 | |
25 | 109.1499 | |||
25 | 109.1499 | |||
28/05/2025 | 10:15:30.058 | 40 | 109.0801 | |
40 | 109.0801 | |||
40 | 109.0801 | |||
28/05/2025 | 10:13:35.904 | 100 | 109.0301 | |
100 | 109.0301 | |||
100 | 109.0301 | |||
28/05/2025 | 10:11:57.573 | 910 | 109.0599 | |
910 | 109.0599 | |||
910 | 109.0599 | |||
28/05/2025 | 10:11:05.613 | 5 | 109.0601 | |
5 | 109.0601 | |||
5 | 109.0601 | |||
28/05/2025 | 10:10:37.357 | 1 100 | 109.0251 | |
1 100 | 109.0251 | |||
1 100 | 109.0251 | |||
28/05/2025 | 10:09:31.921 | 1 | 109.0499 | |
1 | 109.0499 | |||
1 | 109.0499 | |||
28/05/2025 | 10:09:19.710 | 25 | 109.0301 | |
25 | 109.0301 | |||
25 | 109.0301 | |||
28/05/2025 | 10:08:44.437 | 9 | 109.0351 | |
9 | 109.0351 | |||
9 | 109.0351 | |||
28/05/2025 | 10:07:46.461 | 18 | 109.0899 | |
18 | 109.0899 | |||
18 | 109.0899 | |||
28/05/2025 | 10:06:57.147 | 5 | 109.0749 | |
5 | 109.0749 | |||
5 | 109.0749 | |||
28/05/2025 | 10:03:20.040 | 12 | 109.0651 | |
12 | 109.0651 | |||
12 | 109.0651 | |||
28/05/2025 | 10:02:56.012 | 73 | 109.0501 | |
73 | 109.0501 | |||
73 | 109.0501 | |||
28/05/2025 | 10:01:26.748 | 5 | 109.0501 | |
5 | 109.0501 | |||
5 | 109.0501 | |||
28/05/2025 | 10:01:21.779 | 10 | 109.0849 | |
10 | 109.0849 | |||
10 | 109.0849 | |||
28/05/2025 | 09:58:44.318 | 2 | 109.0849 | |
2 | 109.0849 | |||
2 | 109.0849 | |||
28/05/2025 | 09:56:23.469 | 4 | 109.0899 | |
4 | 109.0899 | |||
4 | 109.0899 | |||
28/05/2025 | 09:53:16.696 | 95 | 109.0849 | |
95 | 109.0849 | |||
95 | 109.0849 | |||
28/05/2025 | 09:49:14.672 | 1 | 109.1399 | |
1 | 109.1399 | |||
1 | 109.1399 | |||
28/05/2025 | 09:47:17.204 | 9 | 109.1101 | |
9 | 109.1101 | |||
9 | 109.1101 | |||
28/05/2025 | 09:47:03.629 | 15 | 109.1449 | |
15 | 109.1449 | |||
15 | 109.1449 | |||
28/05/2025 | 09:43:30.024 | 201 | 109.1451 | |
201 | 109.1451 | |||
201 | 109.1451 | |||
28/05/2025 | 09:42:44.516 | 2 | 109.1401 | |
2 | 109.1401 | |||
2 | 109.1401 | |||
28/05/2025 | 09:41:39.489 | 1 | 109.1201 | |
1 | 109.1201 | |||
1 | 109.1201 | |||
28/05/2025 | 09:38:22.528 | 1 | 109.1551 | |
1 | 109.1551 | |||
1 | 109.1551 | |||
28/05/2025 | 09:37:52.983 | 16 | 109.1551 | |
16 | 109.1551 | |||
16 | 109.1551 | |||
28/05/2025 | 09:37:38.798 | 2 | 109.1849 | |
2 | 109.1849 | |||
2 | 109.1849 | |||
28/05/2025 | 09:36:44.775 | 10 | 109.1251 | |
10 | 109.1251 | |||
10 | 109.1251 | |||
28/05/2025 | 09:35:53.477 | 18 | 109.1599 | |
18 | 109.1599 | |||
18 | 109.1599 | |||
28/05/2025 | 09:32:15.613 | 7 | 109.1499 | |
7 | 109.1499 | |||
7 | 109.1499 | |||
28/05/2025 | 09:31:19.080 | 16 | 109.1251 | |
16 | 109.1251 | |||
16 | 109.1251 | |||
28/05/2025 | 09:30:45.233 | 7 | 109.1449 | |
7 | 109.1449 | |||
7 | 109.1449 | |||
28/05/2025 | 09:29:53.894 | 9 | 109.1649 | |
9 | 109.1649 | |||
9 | 109.1649 | |||
28/05/2025 | 09:29:49.370 | 9 | 109.1549 | |
9 | 109.1549 | |||
9 | 109.1549 | |||
28/05/2025 | 09:29:04.351 | 916 | 109.19 | |
916 | 109.19 | |||
916 | 109.19 | |||
28/05/2025 | 09:28:03.610 | 200 | 109.1751 | |
200 | 109.1751 | |||
200 | 109.1751 | |||
28/05/2025 | 09:27:55.722 | 50 | 109.1751 | |
50 | 109.1751 | |||
50 | 109.1751 | |||
28/05/2025 | 09:25:40.378 | 10 | 109.2099 | |
10 | 109.2099 | |||
10 | 109.2099 | |||
28/05/2025 | 09:25:34.449 | 6 | 109.1751 | |
6 | 109.1751 | |||
6 | 109.1751 | |||
28/05/2025 | 09:21:36.327 | 9 | 109.1751 | |
9 | 109.1751 | |||
9 | 109.1751 | |||
28/05/2025 | 09:20:17.824 | 14 | 109.1899 | |
14 | 109.1899 | |||
14 | 109.1899 | |||
28/05/2025 | 09:19:30.035 | 8 | 109.1551 | |
8 | 109.1551 | |||
8 | 109.1551 | |||
28/05/2025 | 09:16:25.414 | 20 | 109.1551 | |
20 | 109.1551 | |||
20 | 109.1551 | |||
28/05/2025 | 09:13:20.408 | 5 | 109.1899 | |
5 | 109.1899 | |||
5 | 109.1899 | |||
28/05/2025 | 09:12:20.951 | 2 | 109.2049 | |
2 | 109.2049 | |||
2 | 109.2049 | |||
28/05/2025 | 09:10:50.328 | 15 | 109.0851 | |
15 | 109.0851 | |||
15 | 109.0851 | |||
28/05/2025 | 09:10:36.694 | 1 | 109.1051 | |
1 | 109.1051 | |||
1 | 109.1051 | |||
28/05/2025 | 09:09:15.813 | 50 | 109.2149 | |
50 | 109.2149 | |||
50 | 109.2149 | |||
28/05/2025 | 09:08:27.527 | 25 | 109.2249 | |
25 | 109.2249 | |||
25 | 109.2249 | |||
28/05/2025 | 09:04:33.711 | 27 | 109.2349 | |
27 | 109.2349 | |||
27 | 109.2349 | |||
28/05/2025 | 09:04:33.498 | 183 | 109.2349 | |
183 | 109.2349 | |||
183 | 109.2349 | |||
28/05/2025 | 08:48:31.239 | 2 | 109.3901 | |
2 | 109.3901 | |||
2 | 109.3901 | |||
28/05/2025 | 08:46:45.429 | 500 | 109.1634 | |
500 | 109.1634 | |||
500 | 109.1634 | |||
28/05/2025 | 08:46:16.642 | 18 | 109.1605 | |
18 | 109.1605 | |||
18 | 109.1605 | |||
28/05/2025 | 08:39:33.660 | 1 | 109.3406 | |
1 | 109.3406 | |||
1 | 109.3406 | |||
28/05/2025 | 08:36:38.400 | 16 | 109.3679 | |
16 | 109.3679 | |||
16 | 109.3679 | |||
28/05/2025 | 08:36:30.173 | 2 | 109.3626 | |
2 | 109.3626 | |||
2 | 109.3626 | |||
28/05/2025 | 08:35:31.329 | 5 | 109.3853 | |
5 | 109.3853 | |||
5 | 109.3853 | |||
28/05/2025 | 08:34:47.033 | 6 | 109.1355 | |
6 | 109.1355 | |||
6 | 109.1355 | |||
28/05/2025 | 08:28:07.914 | 1 | 109.1162 | |
1 | 109.1162 | |||
1 | 109.1162 | |||
28/05/2025 | 08:25:49.212 | 4 | 109.1124 | |
4 | 109.1124 | |||
4 | 109.1124 | |||
28/05/2025 | 08:24:38.611 | 5 | 109.3638 | |
5 | 109.3638 | |||
5 | 109.3638 | |||
28/05/2025 | 08:24:37.945 | 39 | 109.1339 | |
39 | 109.1339 | |||
39 | 109.1339 | |||
28/05/2025 | 08:16:11.259 | 2 | 109.386 | |
2 | 109.386 | |||
2 | 109.386 | |||
28/05/2025 | 08:15:47.481 | 3 | 109.4065 | |
3 | 109.4065 | |||
3 | 109.4065 | |||
28/05/2025 | 08:14:32.439 | 83 | 109.4004 | |
83 | 109.4004 | |||
83 | 109.4004 | |||
28/05/2025 | 08:14:10.109 | 274 | 109.6605 | |
274 | 109.6605 | |||
274 | 109.6605 | |||
28/05/2025 | 08:13:13.545 | 346 | 109.651 | |
346 | 109.651 | |||
200 | 109.651 | |||
76 | 109.651 | |||
70 | 109.651 | |||
28/05/2025 | 08:12:37.127 | 1 | 109.3992 | |
1 | 109.3992 | |||
1 | 109.3992 | |||
28/05/2025 | 08:09:43.217 | 69 | 109.6367 | |
69 | 109.6367 | |||
69 | 109.6367 | |||
28/05/2025 | 08:02:09.208 | 6 | 109.5153 | |
6 | 109.5153 | |||
4 | 109.5153 | |||
2 | 109.5153 | |||
28/05/2025 | 07:57:13.700 | 10 | 109.3747 | |
10 | 109.3747 | |||
1 | 109.3747 | |||
9 | 109.3747 | |||
28/05/2025 | 07:43:53.794 | 10 | 109.7207 | |
10 | 109.7207 | |||
10 | 109.7207 | |||
28/05/2025 | 07:43:53.657 | 9 | 109.4909 | |
3 | 109.4909 | |||
1 | 109.4909 | |||
3 | 109.4909 | |||
2 | 109.4909 | |||
9 | 109.4909 | |||
28/05/2025 | 07:30:00.531 | 381 | 109.4308 | |
9 | 109.4308 | |||
45 | 109.4308 | |||
25 | 109.4308 | |||
9 | 109.4308 | |||
40 | 109.4308 | |||
50 | 109.4308 | |||
70 | 109.4308 | |||
18 | 109.4308 | |||
1 | 109.4308 | |||
1 | 109.4308 | |||
124 | 109.4308 | |||
9 | 109.4308 | |||
224 | 109.4308 | |||
19 | 109.4308 | |||
60 | 109.4308 | |||
16 | 109.4308 | |||
3 | 109.4308 | |||
39 | 109.4308 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
28/05/2025 @ 13:42:31
Last Update:
28/05/2025 @ 13:42:31