Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

527

289

533.00

Date	Time	Volume	Order Volume	Price
03/04/2025	09:45:13.658	4		533.00
			4	533.00
			4	533.00
03/04/2025	09:44:57.546	6		532.83
			6	532.83
			6	532.83
03/04/2025	09:44:51.450	3		532.69
			3	532.69
			3	532.69
03/04/2025	09:44:43.793	3		532.73
			3	532.73
			3	532.73
03/04/2025	09:44:19.947	10		532.49
			10	532.49
			10	532.49
03/04/2025	09:44:06.245	9		532.50
			3	532.50
			9	532.50
			6	532.50
03/04/2025	09:43:15.634	2		532.73
			2	532.73
			2	532.73
03/04/2025	09:43:12.291	5		532.79
			5	532.79
			5	532.79
03/04/2025	09:43:08.608	10		532.75
			10	532.75
			10	532.75
03/04/2025	09:42:38.169	1		532.63
			1	532.63
			1	532.63
03/04/2025	09:42:17.175	5		532.35
			5	532.35
			5	532.35
03/04/2025	09:42:12.421	3		532.09
			3	532.09
			3	532.09
03/04/2025	09:42:02.957	1		532.13
			1	532.13
			1	532.13
03/04/2025	09:41:35.780	1		532.21
			1	532.21
			1	532.21
03/04/2025	09:40:54.555	21		532.21
			21	532.21
			21	532.21
03/04/2025	09:40:36.266	10		532.37
			10	532.37
			10	532.37
03/04/2025	09:40:26.846	1		532.27
			1	532.27
			1	532.27
03/04/2025	09:40:21.747	4		532.39
			4	532.39
			4	532.39
03/04/2025	09:39:01.007	9		532.47
			9	532.47
			9	532.47
03/04/2025	09:38:50.737	6		532.51
			6	532.51
			6	532.51
03/04/2025	09:38:27.473	1		532.75
			1	532.75
			1	532.75
03/04/2025	09:38:05.215	100		532.91
			100	532.91
			100	532.91
03/04/2025	09:38:01.943	4		532.95
			4	532.95
			4	532.95
03/04/2025	09:37:57.998	2		532.99
			2	532.99
			2	532.99
03/04/2025	09:37:56.737	2		533.01
			2	533.01
			2	533.01
03/04/2025	09:37:49.763	1		533.11
			1	533.11
			1	533.11
03/04/2025	09:37:16.091	4		532.93
			4	532.93
			4	532.93
03/04/2025	09:37:03.845	4		533.07
			4	533.07
			4	533.07
03/04/2025	09:37:03.329	9		533.05
			9	533.05
			9	533.05
03/04/2025	09:36:54.653	5		532.97
			5	532.97
			5	532.97
03/04/2025	09:36:52.763	60		532.87
			60	532.87
			60	532.87
03/04/2025	09:36:50.617	172		532.89
			172	532.89
			172	532.89
03/04/2025	09:36:41.470	72		532.91
			72	532.91
			72	532.91
03/04/2025	09:36:27.186	36		533.07
			36	533.07
			36	533.07
03/04/2025	09:36:16.347	2		533.05
			2	533.05
			2	533.05
03/04/2025	09:36:07.192	140		533.03
			140	533.03
			140	533.03
03/04/2025	09:36:07.168	1		532.89
			1	532.89
			1	532.89
03/04/2025	09:35:05.846	1		533.61
			1	533.61
			1	533.61
03/04/2025	09:34:52.303	1		533.55
			1	533.55
			1	533.55
03/04/2025	09:34:11.647	6		533.87
			6	533.87
			6	533.87
03/04/2025	09:33:12.872	1		533.95
			1	533.95
			1	533.95
03/04/2025	09:32:59.750	19		533.97
			19	533.97
			19	533.97
03/04/2025	09:32:42.659	1		534.05
			1	534.05
			1	534.05
03/04/2025	09:32:42.133	1		534.33
			1	534.33
			1	534.33
03/04/2025	09:32:41.054	30		534.33
			30	534.33
			30	534.33
03/04/2025	09:32:36.047	3		534.13
			3	534.13
			3	534.13
03/04/2025	09:32:31.306	1		534.33
			1	534.33
			1	534.33
03/04/2025	09:32:00.055	12		534.23
			12	534.23
			12	534.23
03/04/2025	09:31:57.785	4		534.19
			3	534.19
			4	534.19
			1	534.19
03/04/2025	09:31:36.339	1		534.19
			1	534.19
			1	534.19
03/04/2025	09:31:18.089	4		534.00
			3	534.00
			4	534.00
			1	534.00
03/04/2025	09:31:14.876	4		534.07
			4	534.07
			4	534.07
03/04/2025	09:30:00.961	1		534.37
			1	534.37
			1	534.37
03/04/2025	09:29:51.704	15		534.47
			15	534.47
			15	534.47
03/04/2025	09:29:44.083	1		534.47
			1	534.47
			1	534.47
03/04/2025	09:29:42.142	3		534.39
			3	534.39
			3	534.39
03/04/2025	09:29:40.425	4		534.50
			4	534.50
			4	534.50
03/04/2025	09:29:36.051	1		534.57
			1	534.57
			1	534.57
03/04/2025	09:29:35.495	1		534.57
			1	534.57
			1	534.57
03/04/2025	09:29:21.999	1		534.37
			1	534.37
			1	534.37
03/04/2025	09:29:10.346	2		534.57
			2	534.57
			2	534.57
03/04/2025	09:28:17.257	10		534.31
			10	534.31
			10	534.31
03/04/2025	09:28:16.181	1		534.33
			1	534.33
			1	534.33
03/04/2025	09:28:14.359	10		534.23
			1	534.23
			9	534.23
			10	534.23
03/04/2025	09:27:53.857	3		534.43
			3	534.43
			3	534.43
03/04/2025	09:27:07.920	2		534.65
			2	534.65
			2	534.65
03/04/2025	09:26:41.145	2		534.69
			2	534.69
			2	534.69
03/04/2025	09:26:37.822	10		534.67
			10	534.67
			10	534.67
03/04/2025	09:26:31.823	1		534.53
			1	534.53
			1	534.53
03/04/2025	09:26:19.221	6		534.51
			6	534.51
			6	534.51
03/04/2025	09:26:14.021	2		534.59
			2	534.59
			2	534.59
03/04/2025	09:25:56.658	35		534.71
			35	534.71
			35	534.71
03/04/2025	09:25:08.898	15		534.39
			15	534.39
			15	534.39
03/04/2025	09:24:54.466	6		533.95
			6	533.95
			6	533.95
03/04/2025	09:24:41.965	4		533.59
			4	533.59
			4	533.59
03/04/2025	09:24:31.631	1		533.63
			1	533.63
			1	533.63
03/04/2025	09:24:18.346	1		533.73
			1	533.73
			1	533.73
03/04/2025	09:23:58.536	19		533.79
			19	533.79
			19	533.79
03/04/2025	09:23:46.857	3		533.71
			3	533.71
			3	533.71
03/04/2025	09:23:39.081	2		533.79
			2	533.79
			2	533.79
03/04/2025	09:23:35.926	321		533.50
			321	533.50
			321	533.50
03/04/2025	09:23:34.624	3		533.49
			3	533.49
			3	533.49
03/04/2025	09:23:01.776	5		533.35
			5	533.35
			5	533.35
03/04/2025	09:22:38.339	4		533.13
			4	533.13
			4	533.13
03/04/2025	09:22:33.790	9		533.13
			9	533.13
			9	533.13
03/04/2025	09:22:20.527	2		533.09
			2	533.09
			2	533.09
03/04/2025	09:22:13.088	10		532.87
			10	532.87
			10	532.87
03/04/2025	09:22:10.471	2		532.89
			2	532.89
			2	532.89
03/04/2025	09:21:41.816	3		532.61
			3	532.61
			3	532.61
03/04/2025	09:21:16.830	17		532.27
			17	532.27
			17	532.27
03/04/2025	09:21:06.922	24		532.19
			24	532.19
			24	532.19
03/04/2025	09:20:57.987	6		532.19
			6	532.19
			6	532.19
03/04/2025	09:20:57.844	10		532.18
			10	532.18
			10	532.18
03/04/2025	09:20:37.918	6		531.83
			6	531.83
			6	531.83
03/04/2025	09:20:37.264	8		531.87
			8	531.87
			8	531.87
03/04/2025	09:20:36.978	10		531.99
			10	531.99
			10	531.99
03/04/2025	09:20:04.535	61		531.85
			61	531.85
			61	531.85
03/04/2025	09:19:26.011	15		531.79
			15	531.79
			15	531.79
03/04/2025	09:18:46.072	2		531.61
			2	531.61
			2	531.61
03/04/2025	09:18:23.338	30		531.51
			30	531.51
			30	531.51
03/04/2025	09:18:14.241	2		531.55
			2	531.55
			2	531.55
03/04/2025	09:18:05.371	13		531.53
			13	531.53
			13	531.53
03/04/2025	09:17:34.969	6		531.61
			6	531.61
			6	531.61
03/04/2025	09:17:25.043	1		532.03
			1	532.03
			1	532.03
03/04/2025	09:17:09.140	2		531.77
			2	531.77
			2	531.77
03/04/2025	09:16:50.937	53		531.99
			53	531.99
			53	531.99
03/04/2025	09:16:45.661	3		531.93
			3	531.93
			3	531.93
03/04/2025	09:16:39.194	5		531.90
			5	531.90
			5	531.90
03/04/2025	09:16:18.139	10		531.95
			10	531.95
			10	531.95
03/04/2025	09:16:04.159	1		531.99
			1	531.99
			1	531.99
03/04/2025	09:15:42.609	76		532.00
			10	532.00
			66	532.00
			76	532.00
03/04/2025	09:15:41.566	25		531.93
			25	531.93
			25	531.93
03/04/2025	09:15:35.002	12		531.99
			12	531.99
			12	531.99
03/04/2025	09:15:28.607	7		531.97
			7	531.97
			7	531.97
03/04/2025	09:15:25.795	15		531.83
			15	531.83
			15	531.83
03/04/2025	09:15:19.392	16		531.85
			16	531.85
			16	531.85
03/04/2025	09:15:18.121	30		531.77
			30	531.77
			30	531.77
03/04/2025	09:15:11.350	30		531.95
			30	531.95
			30	531.95
03/04/2025	09:15:03.462	97		531.77
			97	531.77
			97	531.77
03/04/2025	09:14:55.564	20		531.75
			20	531.75
			20	531.75
03/04/2025	09:14:55.517	36		531.67
			36	531.67
			36	531.67
03/04/2025	09:14:55.237	497		531.26
			3	531.26
			1	531.26
			2	531.26
			1	531.26
			26	531.26
			2	531.26
			5	531.26
			75	531.26
			1	531.26
			9	531.26
			11	531.26
			39	531.26
			15	531.26
			1	531.26
			345	531.26
			40	531.26
			18	531.26
			10	531.26
			1	531.26
			19	531.26
			39	531.26
			4	531.26
			2	531.26
			2	531.26
			1	531.26
			19	531.26
			9	531.26
			1	531.26
			7	531.26
			3	531.26
			1	531.26
			1	531.26
			8	531.26
			8	531.26
			5	531.26
			4	531.26
			7	531.26
			13	531.26
			1	531.26
			2	531.26
			2	531.26
			71	531.26
			1	531.26
			10	531.26
			12	531.26
			4	531.26
			5	531.26
			3	531.26
			1	531.26
			2	531.26
			18	531.26
			3	531.26
			12	531.26
			4	531.26
			1	531.26
			4	531.26
			3	531.26
			3	531.26
			2	531.26
			1	531.26
			19	531.26
			7	531.26
			6	531.26
			39	531.26
03/04/2025	08:50:00.769	134		532.11
			109	532.11
			1	532.11
			7	532.11
			70	532.11
			40	532.11
			12	532.11
			13	532.11
			11	532.11
			1	532.11
			4	532.11
03/04/2025	08:45:22.999	23		532.01
			20	532.01
			3	532.01
			23	532.01
03/04/2025	08:45:22.920	19		532.01
			19	532.01
			19	532.01
03/04/2025	08:45:16.840	9		532.40
			9	532.40
			9	532.40
03/04/2025	08:45:12.065	2		532.63
			2	532.63
			2	532.63
03/04/2025	08:44:38.903	1		532.40
			1	532.40
			1	532.40
03/04/2025	08:44:37.880	7		532.90
			7	532.90
			7	532.90
03/04/2025	08:44:24.399	20		532.95
			20	532.95
			20	532.95
03/04/2025	08:43:42.204	3		532.65
			3	532.65
			3	532.65
03/04/2025	08:43:24.788	1		532.51
			1	532.51
			1	532.51
03/04/2025	08:43:16.131	1		532.96
			1	532.96
			1	532.96
03/04/2025	08:43:12.914	1		532.96
			1	532.96
			1	532.96
03/04/2025	08:42:47.233	1		532.94
			1	532.94
			1	532.94
03/04/2025	08:42:36.097	7		532.83
			2	532.83
			5	532.83
			7	532.83
03/04/2025	08:42:34.766	4		532.30
			4	532.30
			4	532.30
03/04/2025	08:42:25.324	100		532.95
			100	532.95
			100	532.95
03/04/2025	08:41:04.787	147		532.45
			147	532.45
			147	532.45
03/04/2025	08:40:57.170	5		532.63
			5	532.63
			2	532.63
			3	532.63
03/04/2025	08:39:18.852	2		532.40
			2	532.40
			2	532.40
03/04/2025	08:38:49.962	1		532.80
			1	532.80
			1	532.80
03/04/2025	08:38:46.297	5		532.87
			5	532.87
			5	532.87
03/04/2025	08:38:33.601	37		533.09
			37	533.09
			37	533.09
03/04/2025	08:38:14.866	4		532.76
			4	532.76
			4	532.76
03/04/2025	08:38:10.773	190		532.82
			190	532.82
			190	532.82
03/04/2025	08:37:59.487	2		533.06
			2	533.06
			2	533.06
03/04/2025	08:37:20.890	187		533.00
			187	533.00
			187	533.00
03/04/2025	08:37:18.937	37		532.64
			37	532.64
			33	532.64
			4	532.64
03/04/2025	08:37:18.851	1		532.64
			1	532.64
			1	532.64
03/04/2025	08:37:17.072	5		533.10
			5	533.10
			5	533.10
03/04/2025	08:36:06.161	2		533.59
			2	533.59
			2	533.59
03/04/2025	08:36:02.064	2		533.70
			2	533.70
			2	533.70
03/04/2025	08:35:22.639	1		533.77
			1	533.77
			1	533.77
03/04/2025	08:34:43.299	3		533.37
			3	533.37
			3	533.37
03/04/2025	08:34:39.463	18		533.90
			18	533.90
			18	533.90
03/04/2025	08:34:31.931	1		534.00
			1	534.00
			1	534.00
03/04/2025	08:34:27.468	5		534.01
			5	534.01
			5	534.01
03/04/2025	08:34:22.219	1		534.00
			1	534.00
			1	534.00
03/04/2025	08:32:50.292	1		534.28
			1	534.28
			1	534.28
03/04/2025	08:32:33.381	2		534.51
			2	534.51
			2	534.51
03/04/2025	08:32:05.864	2		534.45
			2	534.45
			2	534.45
03/04/2025	08:31:52.788	1		534.24
			1	534.24
			1	534.24
03/04/2025	08:31:16.586	600		534.24
			600	534.24
			600	534.24
03/04/2025	08:31:06.528	2		534.65
			2	534.65
			2	534.65
03/04/2025	08:31:02.212	21		534.07
			17	534.07
			21	534.07
			4	534.07
03/04/2025	08:29:38.667	600		534.07
			600	534.07
			600	534.07
03/04/2025	08:29:22.396	2		534.39
			2	534.39
			2	534.39
03/04/2025	08:28:59.095	14		534.01
			14	534.01
			14	534.01
03/04/2025	08:28:42.563	12		534.08
			12	534.08
			12	534.08
03/04/2025	08:28:42.091	1		534.52
			1	534.52
			1	534.52
03/04/2025	08:28:02.830	1		534.60
			1	534.60
			1	534.60
03/04/2025	08:27:40.027	10		534.30
			10	534.30
			10	534.30
03/04/2025	08:27:38.606	4		534.32
			4	534.32
			4	534.32
03/04/2025	08:27:14.928	1		534.37
			1	534.37
			1	534.37
03/04/2025	08:26:22.052	24		534.54
			24	534.54
			24	534.54
03/04/2025	08:24:44.723	38		534.93
			38	534.93
			38	534.93
03/04/2025	08:24:41.228	3		535.03
			3	535.03
			3	535.03
03/04/2025	08:24:36.142	4		535.00
			4	535.00
			4	535.00
03/04/2025	08:24:34.024	9		534.61
			9	534.61
			9	534.61
03/04/2025	08:22:25.364	10		535.14
			5	535.14
			3	535.14
			2	535.14
			10	535.14
03/04/2025	08:20:47.153	2		534.33
			2	534.33
			2	534.33
03/04/2025	08:20:33.634	9		533.86
			9	533.86
			9	533.86
03/04/2025	08:20:08.279	10		533.85
			10	533.85
			10	533.85
03/04/2025	08:19:55.093	147		533.85
			147	533.85
			147	533.85
03/04/2025	08:19:15.522	109		533.85
			109	533.85
			109	533.85
03/04/2025	08:18:50.944	4		534.13
			4	534.13
			4	534.13
03/04/2025	08:18:38.656	18		533.67
			18	533.67
			18	533.67
03/04/2025	08:18:29.062	10		533.91
			10	533.91
			10	533.91
03/04/2025	08:18:02.340	1		533.52
			1	533.52
			1	533.52
03/04/2025	08:17:59.946	6		533.96
			6	533.96
			6	533.96
03/04/2025	08:17:53.740	10		533.83
			10	533.83
			10	533.83
03/04/2025	08:17:52.268	44		533.40
			44	533.40
			44	533.40
03/04/2025	08:17:45.348	1		533.82
			1	533.82
			1	533.82
03/04/2025	08:16:11.139	23		534.11
			23	534.11
			23	534.11
03/04/2025	08:16:00.018	37		533.69
			37	533.69
			37	533.69
03/04/2025	08:15:50.852	4		533.77
			4	533.77
			4	533.77
03/04/2025	08:14:47.562	1		534.21
			1	534.21
			1	534.21
03/04/2025	08:14:33.877	57		533.62
			57	533.62
			57	533.62
03/04/2025	08:14:01.610	2		534.05
			2	534.05
			2	534.05
03/04/2025	08:13:59.445	2		534.07
			2	534.07
			2	534.07
03/04/2025	08:13:58.072	10		533.90
			10	533.90
			1	533.90
			9	533.90
03/04/2025	08:13:38.310	2		534.12
			2	534.12
			2	534.12
03/04/2025	08:13:09.316	2		534.02
			2	534.02
			2	534.02
03/04/2025	08:12:36.746	5		533.89
			5	533.89
			5	533.89
03/04/2025	08:12:07.032	3		533.26
			3	533.26
			3	533.26
03/04/2025	08:12:06.733	2		533.70
			2	533.70
			2	533.70
03/04/2025	08:12:01.272	1		533.78
			1	533.78
			1	533.78
03/04/2025	08:11:42.478	4		533.87
			4	533.87
			4	533.87
03/04/2025	08:11:27.625	1		533.99
			1	533.99
			1	533.99
03/04/2025	08:11:16.812	5		533.53
			5	533.53
			5	533.53
03/04/2025	08:10:44.357	4		533.56
			4	533.56
			4	533.56
03/04/2025	08:10:27.289	19		533.53
			19	533.53
			19	533.53
03/04/2025	08:09:43.125	3		533.63
			3	533.63
			3	533.63
03/04/2025	08:08:52.898	3		534.09
			3	534.09
			3	534.09
03/04/2025	08:08:12.060	28		533.74
			28	533.74
			28	533.74
03/04/2025	08:07:32.748	63		533.67
			63	533.67
			63	533.67
03/04/2025	08:07:27.448	1		534.05
			1	534.05
			1	534.05
03/04/2025	08:06:00.303	29		533.13
			29	533.13
			29	533.13
03/04/2025	08:05:48.778	4		533.67
			4	533.67
			4	533.67
03/04/2025	08:05:42.196	4		533.25
			4	533.25
			4	533.25
03/04/2025	08:05:36.460	1		533.71
			1	533.71
			1	533.71
03/04/2025	08:05:36.158	1		533.27
			1	533.27
			1	533.27
03/04/2025	08:05:35.050	6		533.23
			6	533.23
			6	533.23
03/04/2025	08:05:34.652	2		533.23
			2	533.23
			2	533.23
03/04/2025	08:05:34.456	2		533.23
			2	533.23
			2	533.23
03/04/2025	08:05:33.244	2		533.24
			2	533.24
			2	533.24
03/04/2025	08:05:32.479	1		533.68
			1	533.68
			1	533.68
03/04/2025	08:05:29.014	1		533.66
			1	533.66
			1	533.66
03/04/2025	08:05:28.915	1		533.66
			1	533.66
			1	533.66
03/04/2025	08:05:28.207	1		533.63
			1	533.63
			1	533.63
03/04/2025	08:05:26.998	1		533.66
			1	533.66
			1	533.66
03/04/2025	08:05:26.193	1		533.70
			1	533.70
			1	533.70
03/04/2025	08:05:25.690	10		533.72
			10	533.72
			10	533.72
03/04/2025	08:05:24.681	1		533.27
			1	533.27
			1	533.27
03/04/2025	08:05:24.377	1		533.27
			1	533.27
			1	533.27
03/04/2025	08:05:18.092	15		533.04
			15	533.04
			15	533.04
03/04/2025	08:04:52.513	9		533.71
			9	533.71
			9	533.71
03/04/2025	08:04:48.570	1		533.27
			1	533.27
			1	533.27
03/04/2025	08:04:41.233	8		533.18
			8	533.18
			8	533.18
03/04/2025	08:04:36.372	6		533.56
			6	533.56
			6	533.56
03/04/2025	08:04:29.340	1		533.13
			1	533.13
			1	533.13
03/04/2025	08:04:10.155	3		533.20
			3	533.20
			3	533.20
03/04/2025	08:03:59.830	18		533.39
			18	533.39
			18	533.39
03/04/2025	08:03:55.862	25		533.28
			25	533.28
			25	533.28
03/04/2025	08:03:52.381	4		533.29
			4	533.29
			4	533.29
03/04/2025	08:03:37.357	44		533.36
			43	533.36
			10	533.36
			1	533.36
			2	533.36
			21	533.36
			10	533.36
			1	533.36
03/04/2025	08:00:52.956	3		533.01
			3	533.01
			3	533.01
03/04/2025	08:00:35.442	1		533.50
			1	533.50
			1	533.50
03/04/2025	08:00:29.288	50		533.20
			50	533.20
			50	533.20
03/04/2025	08:00:29.154	50		533.20
			50	533.20
			50	533.20
03/04/2025	08:00:27.176	6		533.89
			6	533.89
			6	533.89
03/04/2025	07:59:56.834	3		533.43
			3	533.43
			3	533.43
03/04/2025	07:59:35.073	9		533.64
			9	533.64
			9	533.64
03/04/2025	07:59:28.443	3		533.61
			3	533.61
			3	533.61
03/04/2025	07:59:26.575	5		534.09
			5	534.09
			5	534.09
03/04/2025	07:58:12.322	130		534.01
			130	534.01
			130	534.01
03/04/2025	07:57:33.092	2		533.70
			2	533.70
			2	533.70
03/04/2025	07:57:30.079	2		534.10
			2	534.10
			2	534.10
03/04/2025	07:57:23.564	7		534.10
			7	534.10
			7	534.10
03/04/2025	07:56:28.982	8		533.52
			8	533.52
			8	533.52
03/04/2025	07:56:28.869	2		533.52
			2	533.52
			2	533.52
03/04/2025	07:56:21.145	2		534.24
			2	534.24
			2	534.24
03/04/2025	07:55:25.475	2		534.09
			2	534.09
			2	534.09
03/04/2025	07:54:29.814	1		534.39
			1	534.39
			1	534.39
03/04/2025	07:53:26.027	56		534.06
			56	534.06
			56	534.06
03/04/2025	07:53:00.269	4		534.10
			4	534.10
			4	534.10
03/04/2025	07:52:53.878	8		534.09
			8	534.09
			8	534.09
03/04/2025	07:52:42.082	95		534.08
			95	534.08
			95	534.08
03/04/2025	07:52:23.664	6		533.99
			6	533.99
			6	533.99
03/04/2025	07:52:08.576	4		534.20
			4	534.20
			4	534.20
03/04/2025	07:50:31.518	10		534.20
			10	534.20
			10	534.20
03/04/2025	07:50:27.021	1		534.61
			1	534.61
			1	534.61
03/04/2025	07:49:35.233	3		533.59
			3	533.59
			3	533.59
03/04/2025	07:49:15.658	17		533.55
			17	533.55
			6	533.55
			11	533.55
03/04/2025	07:49:15.650	25		534.00
			25	534.00
			20	534.00
			5	534.00
03/04/2025	07:48:27.387	3		534.01
			3	534.01
			3	534.01
03/04/2025	07:48:03.766	50		534.23
			50	534.23
			50	534.23
03/04/2025	07:47:00.235	12		534.70
			12	534.70
			12	534.70
03/04/2025	07:46:41.376	3		534.36
			3	534.36
			3	534.36
03/04/2025	07:46:40.336	1		534.39
			1	534.39
			1	534.39
03/04/2025	07:46:37.211	5		534.38
			5	534.38
			5	534.38
03/04/2025	07:46:01.111	23		534.72
			23	534.72
			23	534.72
03/04/2025	07:45:00.263	6		534.11
			6	534.11
			6	534.11
03/04/2025	07:43:18.717	2		534.07
			2	534.07
			2	534.07
03/04/2025	07:42:49.183	1		534.24
			1	534.24
			1	534.24
03/04/2025	07:42:32.595	1		534.60
			1	534.60
			1	534.60
03/04/2025	07:41:57.661	99		534.17
			15	534.17
			16	534.17
			99	534.17
			5	534.17
			4	534.17
			55	534.17
			4	534.17
03/04/2025	07:41:38.874	1 412		534.17
			9	534.17
			1	534.17
			6	534.17
			13	534.17
			35	534.17
			56	534.17
			1	534.17
			20	534.17
			3	534.17
			4	534.17
			10	534.17
			125	534.17
			10	534.17
			3	534.17
			5	534.17
			1	534.17
			3	534.17
			1	534.17
			4	534.17
			5	534.17
			60	534.17
			3	534.17
			5	534.17
			2	534.17
			1	534.17
			2	534.17
			20	534.17
			20	534.17
			5	534.17
			2	534.17
			10	534.17
			7	534.17
			4	534.17
			17	534.17
			12	534.17
			20	534.17
			1	534.17
			8	534.17
			29	534.17
			13	534.17
			12	534.17
			32	534.17
			40	534.17
			2	534.17
			9	534.17
			23	534.17
			3	534.17
			14	534.17
			9	534.17
			7	534.17
			10	534.17
			3	534.17
			5	534.17
			26	534.17
			10	534.17
			48	534.17
			59	534.17
			4	534.17
			3	534.17
			6	534.17
			3	534.17
			1	534.17
			1	534.17
			2	534.17
			12	534.17
			52	534.17
			12	534.17
			110	534.17
			2	534.17
			3	534.17
			2	534.17
			5	534.17
			1	534.17
			1	534.17
			5	534.17
			50	534.17
			8	534.17
			12	534.17
			19	534.17
			80	534.17
			55	534.17
			5	534.17
			42	534.17
			2	534.17
			128	534.17
			2	534.17
			19	534.17
			2	534.17
			1	534.17
			1	534.17
			37	534.17
			6	534.17
			20	534.17
			600	534.17
			20	534.17
			19	534.17
			1	534.17
			3	534.17
			1	534.17
			42	534.17
			1	534.17
			13	534.17
			26	534.17
			4	534.17
			115	534.17
			5	534.17
			3	534.17
			2	534.17
			19	534.17
			1	534.17
			1	534.17
			9	534.17
			5	534.17
			2	534.17
			4	534.17
			3	534.17
			1	534.17
			1	534.17
			6	534.17
			4	534.17
			12	534.17
			10	534.17
			82	534.17
			1	534.17
			6	534.17
			10	534.17
			2	534.17
			2	534.17
			5	534.17
			30	534.17
			40	534.17
			30	534.17
			5	534.17
			4	534.17
			6	534.17
			1	534.17
			2	534.17
			4	534.17
			20	534.17
			9	534.17
			50	534.17

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: 95.052 / Ask: 95.068
Volume: 232 183
-3.51%

Top 5 Turnover

Realtime Quotes
Last Update:
03/04/2025 @ 09:45:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice