Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

1033

744

159.38

Date	Time	Volume	Order Volume	Price
10/04/2025	21:52:13.903	32		159.38
			32	159.38
			32	159.38
10/04/2025	21:49:15.558	9		158.12
			9	158.12
			9	158.12
10/04/2025	21:48:47.941	5		158.22
			5	158.22
			5	158.22
10/04/2025	21:48:15.480	2		158.32
			2	158.32
			2	158.32
10/04/2025	21:45:14.936	2		158.00
			2	158.00
			2	158.00
10/04/2025	21:43:15.552	2		158.00
			2	158.00
			2	158.00
10/04/2025	21:36:00.915	20		159.64
			20	159.64
			20	159.64
10/04/2025	21:30:27.958	3		159.10
			3	159.10
			3	159.10
10/04/2025	21:29:54.155	25		159.00
			25	159.00
			25	159.00
10/04/2025	21:29:26.353	75		159.40
			75	159.40
			75	159.40
10/04/2025	21:28:59.192	15		159.68
			15	159.68
			15	159.68
10/04/2025	21:25:53.025	2		160.04
			2	160.04
			2	160.04
10/04/2025	21:17:31.613	6		159.66
			6	159.66
			6	159.66
10/04/2025	21:14:14.622	5		159.48
			5	159.48
			5	159.48
10/04/2025	21:09:40.781	6		159.46
			6	159.46
			6	159.46
10/04/2025	21:08:54.825	8		159.68
			8	159.68
			8	159.68
10/04/2025	21:07:39.128	10		159.82
			10	159.82
			10	159.82
10/04/2025	21:05:44.809	20		160.42
			20	160.42
			20	160.42
10/04/2025	21:04:27.915	6		160.68
			6	160.68
			6	160.68
10/04/2025	21:02:36.128	2		160.72
			2	160.72
			2	160.72
10/04/2025	20:59:57.793	8		159.54
			8	159.54
			8	159.54
10/04/2025	20:59:16.237	1		159.84
			1	159.84
			1	159.84
10/04/2025	20:55:53.033	30		159.20
			30	159.20
			30	159.20
10/04/2025	20:47:31.448	2		159.32
			2	159.32
			2	159.32
10/04/2025	20:46:10.078	32		159.90
			32	159.90
			32	159.90
10/04/2025	20:45:33.800	100		159.96
			100	159.96
			100	159.96
10/04/2025	20:43:44.225	31		160.28
			31	160.28
			31	160.28
10/04/2025	20:43:27.486	1		160.28
			1	160.28
			1	160.28
10/04/2025	20:43:09.722	6		160.18
			6	160.18
			6	160.18
10/04/2025	20:39:42.486	3		159.48
			3	159.48
			3	159.48
10/04/2025	20:39:19.019	2		159.92
			2	159.92
			2	159.92
10/04/2025	20:36:47.573	200		159.44
			200	159.44
			200	159.44
10/04/2025	20:36:42.874	13		159.36
			13	159.36
			13	159.36
10/04/2025	20:32:36.556	1		160.34
			1	160.34
			1	160.34
10/04/2025	20:30:57.621	10		159.92
			10	159.92
			10	159.92
10/04/2025	20:30:48.957	3		159.86
			3	159.86
			3	159.86
10/04/2025	20:30:44.189	1		159.92
			1	159.92
			1	159.92
10/04/2025	20:30:37.918	100		160.08
			100	160.08
			100	160.08
10/04/2025	20:27:40.008	67		159.78
			67	159.78
			67	159.78
10/04/2025	20:26:47.375	7		159.86
			7	159.86
			7	159.86
10/04/2025	20:25:38.830	67		159.08
			67	159.08
			67	159.08
10/04/2025	20:24:27.045	60		159.60
			60	159.60
			60	159.60
10/04/2025	20:24:01.985	10		159.58
			10	159.58
			10	159.58
10/04/2025	20:23:50.777	2		159.58
			2	159.58
			2	159.58
10/04/2025	20:22:18.214	15		159.40
			15	159.40
			15	159.40
10/04/2025	20:22:13.060	1		159.22
			1	159.22
			1	159.22
10/04/2025	20:21:50.456	1		159.14
			1	159.14
			1	159.14
10/04/2025	20:20:11.882	33		158.40
			33	158.40
			33	158.40
10/04/2025	20:16:27.782	6		157.88
			6	157.88
			6	157.88
10/04/2025	20:14:50.756	8		157.92
			8	157.92
			8	157.92
10/04/2025	20:14:31.592	10		157.94
			10	157.94
			10	157.94
10/04/2025	20:13:58.791	100		157.84
			100	157.84
			100	157.84
10/04/2025	20:13:28.768	15		158.34
			15	158.34
			15	158.34
10/04/2025	20:12:21.565	10		158.16
			10	158.16
			10	158.16
10/04/2025	20:12:18.725	3		158.22
			3	158.22
			3	158.22
10/04/2025	20:11:24.031	9		158.38
			9	158.38
			9	158.38
10/04/2025	20:11:23.221	100		158.40
			100	158.40
			100	158.40
10/04/2025	20:10:25.418	1		158.36
			1	158.36
			1	158.36
10/04/2025	20:09:37.300	15		158.70
			15	158.70
			15	158.70
10/04/2025	20:09:29.395	25		158.90
			25	158.90
			25	158.90
10/04/2025	20:08:45.600	33		159.78
			1	159.78
			33	159.78
			32	159.78
10/04/2025	20:07:58.349	1 000		159.84
			1 000	159.84
			1 000	159.84
10/04/2025	20:04:29.657	12		160.12
			12	160.12
			12	160.12
10/04/2025	20:04:01.312	60		160.12
			60	160.12
			60	160.12
10/04/2025	20:00:34.882	250		158.96
			250	158.96
			250	158.96
10/04/2025	19:59:51.833	65		159.12
			65	159.12
			65	159.12
10/04/2025	19:58:31.685	100		159.14
			100	159.14
			100	159.14
10/04/2025	19:57:42.851	156		159.38
			156	159.38
			156	159.38
10/04/2025	19:57:07.517	40		159.28
			40	159.28
			40	159.28
10/04/2025	19:55:06.200	350		159.22
			350	159.22
			350	159.22
10/04/2025	19:52:28.586	200		158.52
			200	158.52
			200	158.52
10/04/2025	19:52:28.396	1 000		158.52
			1 000	158.52
			1 000	158.52
10/04/2025	19:52:23.471	1 000		158.52
			1 000	158.52
			1 000	158.52
10/04/2025	19:49:43.598	3		158.42
			3	158.42
			3	158.42
10/04/2025	19:49:27.289	1		158.52
			1	158.52
			1	158.52
10/04/2025	19:48:37.232	30		158.62
			30	158.62
			30	158.62
10/04/2025	19:48:11.250	1 000		158.52
			1 000	158.52
			1 000	158.52
10/04/2025	19:47:31.880	23		158.74
			23	158.74
			23	158.74
10/04/2025	19:46:16.779	5		159.08
			5	159.08
			5	159.08
10/04/2025	19:46:02.618	1		159.04
			1	159.04
			1	159.04
10/04/2025	19:44:35.410	1		158.44
			1	158.44
			1	158.44
10/04/2025	19:44:05.211	20		158.20
			20	158.20
			20	158.20
10/04/2025	19:43:37.670	1		158.34
			1	158.34
			1	158.34
10/04/2025	19:40:41.745	4		157.92
			4	157.92
			4	157.92
10/04/2025	19:40:23.560	250		158.06
			250	158.06
			250	158.06
10/04/2025	19:39:47.568	35		158.00
			35	158.00
			35	158.00
10/04/2025	19:39:44.735	2		158.06
			2	158.06
			2	158.06
10/04/2025	19:39:36.978	9		158.16
			9	158.16
			9	158.16
10/04/2025	19:38:56.723	100		158.36
			100	158.36
			100	158.36
10/04/2025	19:38:01.003	10		158.12
			10	158.12
			10	158.12
10/04/2025	19:35:42.564	3		157.96
			3	157.96
			3	157.96
10/04/2025	19:35:37.021	1		158.14
			1	158.14
			1	158.14
10/04/2025	19:35:05.156	6		157.98
			6	157.98
			6	157.98
10/04/2025	19:34:25.130	7		158.08
			7	158.08
			7	158.08
10/04/2025	19:33:55.512	2		158.42
			2	158.42
			2	158.42
10/04/2025	19:32:58.508	40		158.22
			40	158.22
			40	158.22
10/04/2025	19:31:53.243	2		157.94
			2	157.94
			2	157.94
10/04/2025	19:31:20.254	5		158.06
			5	158.06
			5	158.06
10/04/2025	19:30:10.919	63		157.84
			63	157.84
			63	157.84
10/04/2025	19:29:15.270	100		157.80
			100	157.80
			100	157.80
10/04/2025	19:27:19.183	50		157.76
			50	157.76
			50	157.76
10/04/2025	19:24:50.832	5		156.80
			5	156.80
			5	156.80
10/04/2025	19:23:19.197	5		156.34
			5	156.34
			5	156.34
10/04/2025	19:22:37.777	92		155.98
			92	155.98
			92	155.98
10/04/2025	19:22:01.683	3		156.20
			3	156.20
			3	156.20
10/04/2025	19:21:55.045	2		155.96
			2	155.96
			2	155.96
10/04/2025	19:21:29.930	6		156.00
			6	156.00
			6	156.00
10/04/2025	19:21:11.442	3		156.20
			3	156.20
			3	156.20
10/04/2025	19:20:54.784	3		156.60
			3	156.60
			3	156.60
10/04/2025	19:20:35.256	70		156.64
			70	156.64
			70	156.64
10/04/2025	19:19:08.879	6		156.58
			6	156.58
			6	156.58
10/04/2025	19:18:36.866	20		156.84
			20	156.84
			20	156.84
10/04/2025	19:18:16.988	4		156.54
			4	156.54
			4	156.54
10/04/2025	19:18:09.684	470		156.26
			470	156.26
			470	156.26
10/04/2025	19:17:54.015	1		156.40
			1	156.40
			1	156.40
10/04/2025	19:15:43.225	60		156.28
			60	156.28
			60	156.28
10/04/2025	19:13:27.548	60		156.40
			60	156.40
			60	156.40
10/04/2025	19:13:11.146	100		156.38
			100	156.38
			100	156.38
10/04/2025	19:10:18.566	60		157.40
			60	157.40
			60	157.40
10/04/2025	19:09:19.968	12		157.64
			12	157.64
			12	157.64
10/04/2025	19:09:07.768	1		157.80
			1	157.80
			1	157.80
10/04/2025	19:08:51.046	3		157.86
			3	157.86
			3	157.86
10/04/2025	19:07:22.273	31		158.14
			31	158.14
			31	158.14
10/04/2025	19:06:12.712	3		157.70
			3	157.70
			3	157.70
10/04/2025	19:05:41.160	1		158.26
			1	158.26
			1	158.26
10/04/2025	19:04:40.939	19		158.66
			19	158.66
			19	158.66
10/04/2025	19:04:37.351	9		158.66
			9	158.66
			9	158.66
10/04/2025	19:04:36.894	1		158.66
			1	158.66
			1	158.66
10/04/2025	19:04:28.929	1		158.52
			1	158.52
			1	158.52
10/04/2025	19:03:32.391	5		158.54
			5	158.54
			5	158.54
10/04/2025	19:02:48.674	5		159.04
			5	159.04
			5	159.04
10/04/2025	19:02:13.812	126		157.94
			126	157.94
			126	157.94
10/04/2025	19:02:12.688	126		157.94
			126	157.94
			126	157.94
10/04/2025	19:01:54.407	1		157.92
			1	157.92
			1	157.92
10/04/2025	19:01:39.061	1		158.00
			1	158.00
			1	158.00
10/04/2025	19:01:14.797	30		158.50
			30	158.50
			30	158.50
10/04/2025	18:59:42.596	5		158.04
			5	158.04
			5	158.04
10/04/2025	18:59:11.694	5		158.16
			5	158.16
			5	158.16
10/04/2025	18:58:57.809	645		157.80
			645	157.80
			645	157.80
10/04/2025	18:58:22.686	7		157.56
			7	157.56
			7	157.56
10/04/2025	18:57:59.535	5		157.76
			5	157.76
			5	157.76
10/04/2025	18:56:39.372	13		157.30
			13	157.30
			13	157.30
10/04/2025	18:56:30.638	7		157.36
			7	157.36
			7	157.36
10/04/2025	18:54:05.897	32		157.38
			32	157.38
			32	157.38
10/04/2025	18:53:05.433	200		157.26
			200	157.26
			200	157.26
10/04/2025	18:51:39.811	1		157.92
			1	157.92
			1	157.92
10/04/2025	18:50:04.605	200		157.78
			200	157.78
			200	157.78
10/04/2025	18:49:40.017	1		157.76
			1	157.76
			1	157.76
10/04/2025	18:49:33.136	25		157.50
			25	157.50
			25	157.50
10/04/2025	18:47:31.555	70		156.54
			70	156.54
			70	156.54
10/04/2025	18:46:56.506	645		156.76
			645	156.76
			645	156.76
10/04/2025	18:46:12.073	3		156.86
			3	156.86
			3	156.86
10/04/2025	18:45:23.860	6		157.04
			6	157.04
			6	157.04
10/04/2025	18:45:12.685	3		156.96
			3	156.96
			3	156.96
10/04/2025	18:45:07.843	1		157.22
			1	157.22
			1	157.22
10/04/2025	18:43:40.806	20		157.00
			20	157.00
			20	157.00
10/04/2025	18:42:57.986	2		157.34
			2	157.34
			2	157.34
10/04/2025	18:42:48.723	2		157.08
			2	157.08
			2	157.08
10/04/2025	18:42:40.317	2		157.06
			2	157.06
			2	157.06
10/04/2025	18:41:58.856	6		157.20
			6	157.20
			6	157.20
10/04/2025	18:41:46.761	11		157.06
			11	157.06
			11	157.06
10/04/2025	18:40:43.066	3		156.84
			3	156.84
			3	156.84
10/04/2025	18:40:42.867	1		157.04
			1	157.04
			1	157.04
10/04/2025	18:40:19.197	1		156.98
			1	156.98
			1	156.98
10/04/2025	18:40:09.723	1		157.12
			1	157.12
			1	157.12
10/04/2025	18:39:00.742	100		157.42
			100	157.42
			100	157.42
10/04/2025	18:37:33.475	180		157.52
			180	157.52
			180	157.52
10/04/2025	18:36:45.516	29		156.98
			29	156.98
			29	156.98
10/04/2025	18:36:37.258	65		157.08
			65	157.08
			65	157.08
10/04/2025	18:35:28.289	31		156.84
			31	156.84
			31	156.84
10/04/2025	18:35:18.854	26		156.96
			26	156.96
			26	156.96
10/04/2025	18:35:18.766	160		157.00
			160	157.00
			160	157.00
10/04/2025	18:34:23.736	70		156.76
			70	156.76
			70	156.76
10/04/2025	18:32:14.114	10		156.78
			10	156.78
			10	156.78
10/04/2025	18:32:13.997	7		156.78
			7	156.78
			7	156.78
10/04/2025	18:31:38.004	1		156.56
			1	156.56
			1	156.56
10/04/2025	18:29:56.125	12		155.58
			12	155.58
			12	155.58
10/04/2025	18:29:04.104	5		155.72
			5	155.72
			5	155.72
10/04/2025	18:28:34.113	30		155.16
			30	155.16
			30	155.16
10/04/2025	18:28:31.855	350		154.88
			350	154.88
			350	154.88
10/04/2025	18:25:57.314	1		155.30
			1	155.30
			1	155.30
10/04/2025	18:25:44.666	22		155.46
			22	155.46
			22	155.46
10/04/2025	18:25:19.950	2		155.92
			2	155.92
			2	155.92
10/04/2025	18:25:16.229	24		155.70
			24	155.70
			24	155.70
10/04/2025	18:25:10.331	51		155.82
			51	155.82
			51	155.82
10/04/2025	18:22:54.199	100		154.80
			100	154.80
			100	154.80
10/04/2025	18:22:51.818	61		154.80
			61	154.80
			61	154.80
10/04/2025	18:22:51.720	32		155.00
			20	155.00
			32	155.00
			10	155.00
			2	155.00
10/04/2025	18:22:31.608	10		155.20
			10	155.20
			10	155.20
10/04/2025	18:21:59.241	14		155.50
			14	155.50
			14	155.50
10/04/2025	18:21:05.661	1		155.96
			1	155.96
			1	155.96
10/04/2025	18:21:05.205	60		155.78
			60	155.78
			60	155.78
10/04/2025	18:20:57.348	44		155.80
			44	155.80
			44	155.80
10/04/2025	18:20:57.187	13		156.00
			1	156.00
			13	156.00
			12	156.00
10/04/2025	18:19:34.844	50		156.14
			50	156.14
			50	156.14
10/04/2025	18:17:20.675	15		156.56
			15	156.56
			15	156.56
10/04/2025	18:16:13.530	1		156.54
			1	156.54
			1	156.54
10/04/2025	18:16:13.509	3		156.54
			3	156.54
			3	156.54
10/04/2025	18:15:58.204	1		156.84
			1	156.84
			1	156.84
10/04/2025	18:15:41.295	1		157.04
			1	157.04
			1	157.04
10/04/2025	18:15:05.227	2		156.78
			2	156.78
			2	156.78
10/04/2025	18:14:56.673	10		157.02
			10	157.02
			10	157.02
10/04/2025	18:13:11.155	2		157.38
			2	157.38
			2	157.38
10/04/2025	18:13:03.609	1		157.62
			1	157.62
			1	157.62
10/04/2025	18:12:27.394	4		157.68
			4	157.68
			4	157.68
10/04/2025	18:11:57.793	15		157.82
			15	157.82
			15	157.82
10/04/2025	18:11:43.912	4		157.50
			4	157.50
			4	157.50
10/04/2025	18:11:34.068	1		157.50
			1	157.50
			1	157.50
10/04/2025	18:11:21.175	1		157.30
			1	157.30
			1	157.30
10/04/2025	18:10:13.268	3		157.40
			3	157.40
			3	157.40
10/04/2025	18:10:00.378	2		157.70
			2	157.70
			2	157.70
10/04/2025	18:09:42.759	7		157.72
			7	157.72
			7	157.72
10/04/2025	18:09:21.045	600		157.72
			600	157.72
			600	157.72
10/04/2025	18:09:15.256	1		157.90
			1	157.90
			1	157.90
10/04/2025	18:08:38.919	10		157.44
			10	157.44
			10	157.44
10/04/2025	18:07:03.933	50		157.34
			50	157.34
			50	157.34
10/04/2025	18:05:54.517	1		156.94
			1	156.94
			1	156.94
10/04/2025	18:05:30.333	435		157.00
			25	157.00
			205	157.00
			435	157.00
			205	157.00
10/04/2025	18:04:47.247	1		157.32
			1	157.32
			1	157.32
10/04/2025	18:03:41.934	2		157.26
			2	157.26
			2	157.26
10/04/2025	18:03:00.153	1		157.66
			1	157.66
			1	157.66
10/04/2025	18:02:49.581	200		157.56
			200	157.56
			200	157.56
10/04/2025	18:01:59.943	32		157.44
			32	157.44
			32	157.44
10/04/2025	18:01:37.954	50		157.48
			50	157.48
			50	157.48
10/04/2025	18:00:10.437	13		158.20
			13	158.20
			13	158.20
10/04/2025	17:59:34.278	54		157.94
			54	157.94
			54	157.94
10/04/2025	17:58:23.696	20		157.64
			20	157.64
			20	157.64
10/04/2025	17:58:17.440	5		157.86
			5	157.86
			5	157.86
10/04/2025	17:58:14.023	3		157.80
			3	157.80
			3	157.80
10/04/2025	17:57:54.527	3		157.74
			3	157.74
			3	157.74
10/04/2025	17:57:49.857	1		157.86
			1	157.86
			1	157.86
10/04/2025	17:56:37.278	209		158.06
			209	158.06
			209	158.06
10/04/2025	17:55:31.474	2		158.46
			2	158.46
			2	158.46
10/04/2025	17:54:31.377	31		158.32
			31	158.32
			31	158.32
10/04/2025	17:54:11.111	30		158.02
			30	158.02
			30	158.02
10/04/2025	17:53:57.763	160		158.10
			160	158.10
			160	158.10
10/04/2025	17:53:33.467	12		158.12
			12	158.12
			12	158.12
10/04/2025	17:52:12.394	1		157.98
			1	157.98
			1	157.98
10/04/2025	17:52:00.288	60		158.00
			60	158.00
			60	158.00
10/04/2025	17:51:34.047	100		157.96
			100	157.96
			100	157.96
10/04/2025	17:51:30.041	75		157.88
			75	157.88
			75	157.88
10/04/2025	17:51:29.885	50		157.88
			50	157.88
			50	157.88
10/04/2025	17:48:57.459	200		158.20
			200	158.20
			200	158.20
10/04/2025	17:47:47.357	9		158.42
			9	158.42
			9	158.42
10/04/2025	17:46:58.919	50		158.44
			50	158.44
			50	158.44
10/04/2025	17:45:12.689	10		158.36
			10	158.36
			10	158.36
10/04/2025	17:44:08.601	35		158.36
			35	158.36
			35	158.36
10/04/2025	17:43:05.038	8		158.84
			8	158.84
			8	158.84
10/04/2025	17:41:08.895	12		159.18
			12	159.18
			12	159.18
10/04/2025	17:37:43.237	100		158.94
			100	158.94
			100	158.94
10/04/2025	17:37:27.545	50		159.20
			50	159.20
			50	159.20
10/04/2025	17:35:28.105	50		159.26
			50	159.26
			50	159.26
10/04/2025	17:34:51.286	14		159.30
			14	159.30
			14	159.30
10/04/2025	17:34:45.226	80		159.10
			80	159.10
			80	159.10
10/04/2025	17:32:25.052	30		159.34
			30	159.34
			30	159.34
10/04/2025	17:32:24.963	1		159.46
			1	159.46
			1	159.46
10/04/2025	17:28:26.775	8		159.84
			8	159.84
			8	159.84
10/04/2025	17:27:39.786	29		159.66
			29	159.66
			29	159.66
10/04/2025	17:27:33.157	50		159.64
			50	159.64
			50	159.64
10/04/2025	17:25:42.154	7		159.84
			7	159.84
			7	159.84
10/04/2025	17:25:06.833	100		159.80
			100	159.80
			100	159.80
10/04/2025	17:24:54.194	70		159.74
			70	159.74
			70	159.74
10/04/2025	17:23:16.118	1 737		159.70
			20	159.70
			1 717	159.70
			1 737	159.70
10/04/2025	17:23:16.048	202		159.70
			202	159.70
			202	159.70
10/04/2025	17:23:01.335	129		159.84
			40	159.84
			55	159.84
			34	159.84
			129	159.84
10/04/2025	17:23:01.220	127		160.00
			60	160.00
			10	160.00
			10	160.00
			10	160.00
			10	160.00
			2	160.00
			127	160.00
			25	160.00
10/04/2025	17:22:56.596	4		160.10
			4	160.10
			4	160.10
10/04/2025	17:22:44.267	1		160.18
			1	160.18
			1	160.18
10/04/2025	17:21:32.199	100		160.36
			100	160.36
			100	160.36
10/04/2025	17:21:01.856	2		160.28
			2	160.28
			2	160.28
10/04/2025	17:19:40.020	13		160.32
			13	160.32
			13	160.32
10/04/2025	17:19:31.713	1		160.34
			1	160.34
			1	160.34
10/04/2025	17:19:03.701	20		160.48
			20	160.48
			20	160.48
10/04/2025	17:18:56.760	3		160.50
			3	160.50
			3	160.50
10/04/2025	17:18:43.346	503		160.42
			503	160.42
			503	160.42
10/04/2025	17:17:19.988	420		160.50
			420	160.50
			420	160.50
10/04/2025	17:16:55.408	2		160.72
			2	160.72
			2	160.72
10/04/2025	17:15:04.653	15		160.98
			15	160.98
			15	160.98
10/04/2025	17:14:13.213	100		160.86
			100	160.86
			100	160.86
10/04/2025	17:13:31.330	20		161.20
			20	161.20
			20	161.20
10/04/2025	17:12:30.252	60		161.42
			60	161.42
			60	161.42
10/04/2025	17:12:04.318	94		161.34
			94	161.34
			94	161.34
10/04/2025	17:11:53.014	15		161.36
			15	161.36
			15	161.36
10/04/2025	17:11:01.803	30		161.48
			30	161.48
			30	161.48
10/04/2025	17:10:12.831	3		161.40
			3	161.40
			3	161.40
10/04/2025	17:10:05.778	7		161.56
			7	161.56
			7	161.56
10/04/2025	17:10:04.797	70		161.50
			70	161.50
			70	161.50
10/04/2025	17:09:20.034	20		161.52
			20	161.52
			20	161.52
10/04/2025	17:09:03.582	35		161.30
			35	161.30
			35	161.30
10/04/2025	17:08:55.112	625		161.30
			625	161.30
			625	161.30
10/04/2025	17:07:18.627	154		161.20
			154	161.20
			154	161.20
10/04/2025	17:07:18.219	65		161.06
			65	161.06
			65	161.06
10/04/2025	17:03:51.917	50		160.74
			50	160.74
			50	160.74
10/04/2025	17:03:46.840	20		160.76
			20	160.76
			20	160.76
10/04/2025	17:02:21.357	4		160.54
			4	160.54
			4	160.54
10/04/2025	17:02:08.242	16		160.50
			16	160.50
			16	160.50
10/04/2025	17:01:43.221	30		160.44
			30	160.44
			30	160.44
10/04/2025	17:01:35.237	40		160.38
			40	160.38
			40	160.38
10/04/2025	17:01:12.701	60		160.54
			60	160.54
			60	160.54
10/04/2025	16:58:03.582	200		160.94
			200	160.94
			200	160.94
10/04/2025	16:58:00.615	100		160.90
			100	160.90
			100	160.90
10/04/2025	16:57:39.440	123		160.92
			20	160.92
			97	160.92
			123	160.92
			6	160.92
10/04/2025	16:56:42.649	1		161.26
			1	161.26
			1	161.26
10/04/2025	16:56:03.421	50		161.22
			50	161.22
			50	161.22
10/04/2025	16:55:53.708	8		161.40
			8	161.40
			8	161.40
10/04/2025	16:52:45.744	50		161.60
			50	161.60
			50	161.60
10/04/2025	16:51:48.038	4		161.64
			4	161.64
			4	161.64
10/04/2025	16:49:02.723	5		161.80
			5	161.80
			5	161.80
10/04/2025	16:48:29.351	167		161.88
			167	161.88
			167	161.88
10/04/2025	16:47:57.134	30		161.90
			30	161.90
			30	161.90
10/04/2025	16:47:33.422	4		162.14
			4	162.14
			4	162.14
10/04/2025	16:47:02.906	43		162.26
			43	162.26
			43	162.26
10/04/2025	16:46:21.695	2		162.32
			2	162.32
			2	162.32
10/04/2025	16:44:17.683	5		162.38
			5	162.38
			5	162.38
10/04/2025	16:43:11.316	2		162.50
			2	162.50
			2	162.50
10/04/2025	16:42:55.429	1		162.94
			1	162.94
			1	162.94
10/04/2025	16:42:44.937	12		162.98
			12	162.98
			12	162.98
10/04/2025	16:42:24.298	35		162.78
			35	162.78
			35	162.78
10/04/2025	16:41:18.005	10		162.82
			10	162.82
			10	162.82
10/04/2025	16:40:10.102	2		162.46
			2	162.46
			2	162.46
10/04/2025	16:39:37.474	1		162.42
			1	162.42
			1	162.42
10/04/2025	16:38:39.179	50		162.58
			50	162.58
			50	162.58
10/04/2025	16:36:59.484	9		162.84
			9	162.84
			9	162.84
10/04/2025	16:35:13.439	3		162.44
			3	162.44
			3	162.44
10/04/2025	16:34:43.865	2		162.56
			2	162.56
			2	162.56
10/04/2025	16:34:43.064	2		162.56
			2	162.56
			2	162.56
10/04/2025	16:31:54.707	17		162.42
			17	162.42
			17	162.42
10/04/2025	16:30:45.387	1		162.12
			1	162.12
			1	162.12

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: 88.874 / Ask: 89.008
Volume: 663 566
-5.82%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice