Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

1410

1292

46.568

Date	Time	Volume	Order Volume	Price
04/04/2025	21:49:17.395	5		46.568
			5	46.568
			5	46.568
04/04/2025	21:48:55.184	21		46.5582
			21	46.5582
			21	46.5582
04/04/2025	21:48:38.822	375		46.4022
			375	46.4022
			375	46.4022
04/04/2025	21:48:38.759	16		46.4022
			16	46.4022
			16	46.4022
04/04/2025	21:48:16.687	100		46.5242
			100	46.5242
			100	46.5242
04/04/2025	21:43:08.006	30		46.6264
			30	46.6264
			30	46.6264
04/04/2025	21:42:06.855	55		46.6215
			55	46.6215
			55	46.6215
04/04/2025	21:40:09.181	34		46.7999
			34	46.7999
			34	46.7999
04/04/2025	21:37:16.935	39		46.7411
			39	46.7411
			39	46.7411
04/04/2025	21:35:54.607	35		46.77
			35	46.77
			35	46.77
04/04/2025	21:35:07.197	120		46.9001
			120	46.9001
			120	46.9001
04/04/2025	21:34:18.480	64		46.8601
			64	46.8601
			64	46.8601
04/04/2025	21:30:35.266	250		46.7097
			250	46.7097
			250	46.7097
04/04/2025	21:29:20.467	1		46.5755
			1	46.5755
			1	46.5755
04/04/2025	21:29:11.506	10		46.6872
			10	46.6872
			10	46.6872
04/04/2025	21:28:49.294	3		46.7017
			3	46.7017
			3	46.7017
04/04/2025	21:27:05.236	150		46.5496
			150	46.5496
			150	46.5496
04/04/2025	21:23:58.371	11		46.65
			11	46.65
			11	46.65
04/04/2025	21:23:22.161	92		46.6849
			92	46.6849
			92	46.6849
04/04/2025	21:21:07.757	80		46.5578
			80	46.5578
			80	46.5578
04/04/2025	21:20:18.363	216		46.5089
			216	46.5089
			216	46.5089
04/04/2025	21:19:09.923	24		46.3519
			24	46.3519
			24	46.3519
04/04/2025	21:18:34.162	14		46.4863
			14	46.4863
			14	46.4863
04/04/2025	21:18:14.974	100		46.4334
			100	46.4334
			80	46.4334
			20	46.4334
04/04/2025	21:13:47.055	80		46.5132
			80	46.5132
			80	46.5132
04/04/2025	21:09:18.548	11		46.4701
			11	46.4701
			11	46.4701
04/04/2025	21:07:59.119	1 556		46.3168
			1 556	46.3168
			1 556	46.3168
04/04/2025	21:05:18.742	580		46.3519
			580	46.3519
			580	46.3519
04/04/2025	21:04:35.195	20		46.4143
			20	46.4143
			20	46.4143
04/04/2025	20:59:40.284	1		46.4078
			1	46.4078
			1	46.4078
04/04/2025	20:59:14.625	3		46.3872
			3	46.3872
			3	46.3872
04/04/2025	20:59:12.112	3		46.2821
			3	46.2821
			3	46.2821
04/04/2025	20:58:59.620	5		46.3931
			5	46.3931
			5	46.3931
04/04/2025	20:58:43.837	5		46.3896
			5	46.3896
			5	46.3896
04/04/2025	20:58:35.519	2		46.4144
			2	46.4144
			2	46.4144
04/04/2025	20:57:38.100	22		46.3226
			22	46.3226
			22	46.3226
04/04/2025	20:56:37.498	3		46.4505
			3	46.4505
			3	46.4505
04/04/2025	20:54:13.361	431		46.4385
			431	46.4385
			431	46.4385
04/04/2025	20:52:55.375	1		46.4455
			1	46.4455
			1	46.4455
04/04/2025	20:52:09.342	200		46.4315
			200	46.4315
			200	46.4315
04/04/2025	20:51:54.576	3		46.3969
			3	46.3969
			3	46.3969
04/04/2025	20:50:51.097	2		46.2215
			2	46.2215
			2	46.2215
04/04/2025	20:50:33.191	2		46.3021
			2	46.3021
			2	46.3021
04/04/2025	20:50:07.929	45		46.3291
			45	46.3291
			45	46.3291
04/04/2025	20:48:29.898	50		46.329
			50	46.329
			50	46.329
04/04/2025	20:48:27.328	6		46.3149
			6	46.3149
			6	46.3149
04/04/2025	20:48:11.895	3		46.2377
			3	46.2377
			3	46.2377
04/04/2025	20:47:48.541	3		46.3418
			3	46.3418
			3	46.3418
04/04/2025	20:47:37.775	2		46.328
			2	46.328
			2	46.328
04/04/2025	20:47:21.765	13		46.1917
			13	46.1917
			13	46.1917
04/04/2025	20:46:37.588	5		46.1978
			5	46.1978
			5	46.1978
04/04/2025	20:44:22.259	1		46.1594
			1	46.1594
			1	46.1594
04/04/2025	20:44:06.156	5		46.1571
			5	46.1571
			5	46.1571
04/04/2025	20:43:46.333	7		46.0644
			7	46.0644
			7	46.0644
04/04/2025	20:43:11.217	3		46.1147
			3	46.1147
			3	46.1147
04/04/2025	20:43:04.786	20		46.2485
			20	46.2485
			20	46.2485
04/04/2025	20:42:07.095	286		46.1981
			286	46.1981
			286	46.1981
04/04/2025	20:41:13.727	50		46.1211
			48	46.1211
			50	46.1211
			2	46.1211
04/04/2025	20:40:57.455	11		46.2317
			11	46.2317
			11	46.2317
04/04/2025	20:40:26.143	14		46.2877
			14	46.2877
			14	46.2877
04/04/2025	20:39:49.215	6		46.3351
			6	46.3351
			6	46.3351
04/04/2025	20:39:37.040	2		46.3357
			2	46.3357
			2	46.3357
04/04/2025	20:39:33.720	3		46.3265
			3	46.3265
			3	46.3265
04/04/2025	20:39:18.416	1		46.2514
			1	46.2514
			1	46.2514
04/04/2025	20:38:35.869	300		46.1686
			300	46.1686
			300	46.1686
04/04/2025	20:38:35.831	2		46.1686
			2	46.1686
			2	46.1686
04/04/2025	20:37:32.918	3		46.2911
			3	46.2911
			3	46.2911
04/04/2025	20:36:21.462	10		46.36
			10	46.36
			10	46.36
04/04/2025	20:36:19.542	5		46.3734
			5	46.3734
			5	46.3734
04/04/2025	20:36:17.733	5		46.2688
			5	46.2688
			5	46.2688
04/04/2025	20:34:30.952	202		46.2951
			202	46.2951
			72	46.2951
			130	46.2951
04/04/2025	20:34:12.967	220		46.3097
			220	46.3097
			220	46.3097
04/04/2025	20:33:21.905	70		46.3991
			70	46.3991
			70	46.3991
04/04/2025	20:32:45.522	32		46.3582
			32	46.3582
			32	46.3582
04/04/2025	20:30:41.921	1		46.4406
			1	46.4406
			1	46.4406
04/04/2025	20:30:10.437	32		46.3466
			32	46.3466
			32	46.3466
04/04/2025	20:29:43.521	4		46.4333
			4	46.4333
			4	46.4333
04/04/2025	20:29:35.908	100		46.3164
			100	46.3164
			100	46.3164
04/04/2025	20:29:35.820	250		46.3164
			50	46.3164
			200	46.3164
			250	46.3164
04/04/2025	20:27:12.128	1		46.4354
			1	46.4354
			1	46.4354
04/04/2025	20:27:07.699	43		46.44
			43	46.44
			43	46.44
04/04/2025	20:26:54.921	6		46.3655
			6	46.3655
			6	46.3655
04/04/2025	20:24:12.491	85		46.5834
			85	46.5834
			85	46.5834
04/04/2025	20:24:11.929	3		46.4715
			3	46.4715
			3	46.4715
04/04/2025	20:23:40.855	213		46.5727
			213	46.5727
			213	46.5727
04/04/2025	20:22:42.205	1		46.508
			1	46.508
			1	46.508
04/04/2025	20:22:31.839	22		46.50
			22	46.50
			22	46.50
04/04/2025	20:21:52.080	1		46.5397
			1	46.5397
			1	46.5397
04/04/2025	20:21:37.084	2		46.5851
			2	46.5851
			2	46.5851
04/04/2025	20:21:20.595	3		46.568
			3	46.568
			3	46.568
04/04/2025	20:18:42.952	3		46.4971
			3	46.4971
			3	46.4971
04/04/2025	20:18:11.253	1		46.5893
			1	46.5893
			1	46.5893
04/04/2025	20:18:04.581	21		46.5764
			21	46.5764
			21	46.5764
04/04/2025	20:17:50.817	2		46.6355
			2	46.6355
			2	46.6355
04/04/2025	20:13:37.427	50		46.6419
			50	46.6419
			50	46.6419
04/04/2025	20:12:23.202	11		46.7597
			11	46.7597
			11	46.7597
04/04/2025	20:12:00.365	1		46.7597
			1	46.7597
			1	46.7597
04/04/2025	20:11:41.743	4		46.6662
			4	46.6662
			4	46.6662
04/04/2025	20:11:18.201	2		46.8124
			2	46.8124
			2	46.8124
04/04/2025	20:11:13.198	4		46.8027
			4	46.8027
			4	46.8027
04/04/2025	20:11:10.254	46		46.8073
			46	46.8073
			46	46.8073
04/04/2025	20:10:50.543	3		46.7918
			3	46.7918
			3	46.7918
04/04/2025	20:09:37.760	2		46.812
			2	46.812
			2	46.812
04/04/2025	20:09:25.701	7		46.8012
			7	46.8012
			7	46.8012
04/04/2025	20:07:52.252	215		46.8145
			215	46.8145
			215	46.8145
04/04/2025	20:06:53.248	3		46.8666
			3	46.8666
			3	46.8666
04/04/2025	20:03:44.723	10		47.0623
			10	47.0623
			10	47.0623
04/04/2025	20:02:53.411	3		47.1396
			3	47.1396
			3	47.1396
04/04/2025	20:02:12.149	1		47.0469
			1	47.0469
			1	47.0469
04/04/2025	20:02:04.481	4		46.9665
			4	46.9665
			4	46.9665
04/04/2025	20:00:41.762	3		46.9984
			3	46.9984
			3	46.9984
04/04/2025	20:00:29.886	3		47.1096
			3	47.1096
			3	47.1096
04/04/2025	19:59:18.682	2		46.9731
			2	46.9731
			2	46.9731
04/04/2025	19:59:11.681	6		46.9584
			6	46.9584
			6	46.9584
04/04/2025	19:58:42.613	2		46.8498
			2	46.8498
			2	46.8498
04/04/2025	19:58:19.640	2		46.8315
			2	46.8315
			2	46.8315
04/04/2025	19:56:27.108	2		46.8764
			2	46.8764
			2	46.8764
04/04/2025	19:56:18.599	200		46.776
			200	46.776
			200	46.776
04/04/2025	19:56:08.443	118		46.8685
			118	46.8685
			118	46.8685
04/04/2025	19:56:02.748	2		46.8831
			2	46.8831
			2	46.8831
04/04/2025	19:55:47.168	350		46.7423
			350	46.7423
			350	46.7423
04/04/2025	19:54:35.193	600		46.8719
			600	46.8719
			600	46.8719
04/04/2025	19:54:03.380	105		46.8772
			105	46.8772
			105	46.8772
04/04/2025	19:53:47.773	5		46.8763
			5	46.8763
			5	46.8763
04/04/2025	19:53:42.260	20		46.8769
			20	46.8769
			20	46.8769
04/04/2025	19:52:26.355	1		46.7983
			1	46.7983
			1	46.7983
04/04/2025	19:52:02.432	31		46.8155
			31	46.8155
			31	46.8155
04/04/2025	19:51:38.964	85		46.8886
			85	46.8886
			85	46.8886
04/04/2025	19:50:15.150	23		46.8474
			23	46.8474
			23	46.8474
04/04/2025	19:49:00.462	2		46.9772
			2	46.9772
			2	46.9772
04/04/2025	19:48:06.789	22		46.8775
			22	46.8775
			22	46.8775
04/04/2025	19:47:54.582	100		46.8944
			100	46.8944
			100	46.8944
04/04/2025	19:47:26.664	2		46.7875
			2	46.7875
			2	46.7875
04/04/2025	19:47:20.834	5		46.8036
			5	46.8036
			5	46.8036
04/04/2025	19:47:12.965	5		46.9275
			5	46.9275
			5	46.9275
04/04/2025	19:45:31.428	3		46.8943
			3	46.8943
			3	46.8943
04/04/2025	19:44:03.151	10		46.8975
			10	46.8975
			10	46.8975
04/04/2025	19:43:49.259	5		46.9411
			5	46.9411
			5	46.9411
04/04/2025	19:43:40.786	20		46.9296
			20	46.9296
			20	46.9296
04/04/2025	19:43:13.033	1		46.9773
			1	46.9773
			1	46.9773
04/04/2025	19:42:38.682	70		46.9652
			70	46.9652
			70	46.9652
04/04/2025	19:41:58.829	65		46.9694
			65	46.9694
			65	46.9694
04/04/2025	19:41:45.277	2 300		47.0008
			2 300	47.0008
			2 300	47.0008
04/04/2025	19:41:24.779	6		46.9812
			6	46.9812
			6	46.9812
04/04/2025	19:40:12.482	3		46.8702
			3	46.8702
			3	46.8702
04/04/2025	19:40:06.434	2		46.9717
			2	46.9717
			2	46.9717
04/04/2025	19:40:06.031	5		46.9717
			5	46.9717
			5	46.9717
04/04/2025	19:39:59.496	1		46.9709
			1	46.9709
			1	46.9709
04/04/2025	19:38:42.207	4		46.991
			4	46.991
			4	46.991
04/04/2025	19:38:23.775	314		46.8992
			314	46.8992
			314	46.8992
04/04/2025	19:38:16.333	7		46.9818
			7	46.9818
			7	46.9818
04/04/2025	19:37:12.130	2		46.8676
			2	46.8676
			2	46.8676
04/04/2025	19:36:40.936	56		46.918
			56	46.918
			56	46.918
04/04/2025	19:35:41.975	3		46.7379
			3	46.7379
			3	46.7379
04/04/2025	19:35:10.158	2		46.8081
			2	46.8081
			2	46.8081
04/04/2025	19:32:44.511	59		46.626
			59	46.626
			59	46.626
04/04/2025	19:30:50.846	3		46.7224
			3	46.7224
			3	46.7224
04/04/2025	19:30:43.307	11		46.7029
			11	46.7029
			11	46.7029
04/04/2025	19:30:19.449	86		46.7306
			86	46.7306
			86	46.7306
04/04/2025	19:29:12.331	3		46.6868
			3	46.6868
			3	46.6868
04/04/2025	19:29:02.755	2		46.7732
			2	46.7732
			2	46.7732
04/04/2025	19:28:59.440	1 409		46.6664
			1 409	46.6664
			1 409	46.6664
04/04/2025	19:27:38.732	9		46.8026
			9	46.8026
			9	46.8026
04/04/2025	19:26:43.055	1		46.7909
			1	46.7909
			1	46.7909
04/04/2025	19:26:01.803	2		46.831
			2	46.831
			2	46.831
04/04/2025	19:24:58.682	11		46.7367
			11	46.7367
			11	46.7367
04/04/2025	19:24:57.778	106		46.6264
			106	46.6264
			106	46.6264
04/04/2025	19:24:54.658	4		46.7322
			4	46.7322
			4	46.7322
04/04/2025	19:24:20.744	9		46.7233
			9	46.7233
			9	46.7233
04/04/2025	19:23:20.780	1		46.6939
			1	46.6939
			1	46.6939
04/04/2025	19:23:20.072	64		46.6916
			64	46.6916
			64	46.6916
04/04/2025	19:23:19.168	1		46.5827
			1	46.5827
			1	46.5827
04/04/2025	19:21:36.626	107		46.6553
			107	46.6553
			107	46.6553
04/04/2025	19:21:25.110	500		46.5385
			480	46.5385
			20	46.5385
			500	46.5385
04/04/2025	19:20:42.357	3		46.521
			3	46.521
			3	46.521
04/04/2025	19:20:31.176	1		46.61
			1	46.61
			1	46.61
04/04/2025	19:19:33.502	108		46.5672
			108	46.5672
			108	46.5672
04/04/2025	19:17:08.090	50		46.5119
			50	46.5119
			50	46.5119
04/04/2025	19:16:54.285	7		46.3907
			7	46.3907
			7	46.3907
04/04/2025	19:16:23.639	427		46.50
			427	46.50
			427	46.50
04/04/2025	19:16:22.109	10		46.5051
			10	46.5051
			10	46.5051
04/04/2025	19:14:26.237	64		46.632
			64	46.632
			64	46.632
04/04/2025	19:14:09.430	1		46.6381
			1	46.6381
			1	46.6381
04/04/2025	19:14:08.539	26		46.6346
			26	46.6346
			26	46.6346
04/04/2025	19:13:49.983	11		46.6648
			11	46.6648
			11	46.6648
04/04/2025	19:10:52.359	17		46.7654
			17	46.7654
			17	46.7654
04/04/2025	19:09:52.287	1		46.7415
			1	46.7415
			1	46.7415
04/04/2025	19:08:42.334	3		46.6491
			3	46.6491
			3	46.6491
04/04/2025	19:08:15.354	22		46.7401
			22	46.7401
			22	46.7401
04/04/2025	19:07:35.294	200		46.5799
			200	46.5799
			200	46.5799
04/04/2025	19:07:05.859	22		46.6703
			22	46.6703
			22	46.6703
04/04/2025	19:04:01.073	22		46.763
			22	46.763
			22	46.763
04/04/2025	19:03:41.405	1		46.7628
			1	46.7628
			1	46.7628
04/04/2025	19:03:20.577	10		46.6933
			10	46.6933
			10	46.6933
04/04/2025	19:02:38.792	50		46.7678
			50	46.7678
			50	46.7678
04/04/2025	19:00:34.413	22		46.7228
			22	46.7228
			22	46.7228
04/04/2025	18:58:40.960	11		46.743
			11	46.743
			11	46.743
04/04/2025	18:58:01.090	1		46.7864
			1	46.7864
			1	46.7864
04/04/2025	18:56:09.311	65		46.7469
			65	46.7469
			65	46.7469
04/04/2025	18:55:42.869	7		46.6275
			7	46.6275
			7	46.6275
04/04/2025	18:54:32.973	2		46.6969
			2	46.6969
			2	46.6969
04/04/2025	18:53:00.880	15		46.5801
			15	46.5801
			15	46.5801
04/04/2025	18:51:03.531	2		46.6303
			2	46.6303
			2	46.6303
04/04/2025	18:50:14.135	143		46.5449
			143	46.5449
			143	46.5449
04/04/2025	18:50:12.106	3		46.5408
			3	46.5408
			3	46.5408
04/04/2025	18:49:47.756	2		46.6638
			2	46.6638
			2	46.6638
04/04/2025	18:49:23.501	3		46.7045
			3	46.7045
			3	46.7045
04/04/2025	18:46:47.469	20		46.6968
			20	46.6968
			20	46.6968
04/04/2025	18:45:43.865	13		46.7003
			13	46.7003
			13	46.7003
04/04/2025	18:45:41.257	1		46.705
			1	46.705
			1	46.705
04/04/2025	18:45:40.441	214		46.7029
			214	46.7029
			214	46.7029
04/04/2025	18:45:39.045	100		46.6991
			100	46.6991
			100	46.6991
04/04/2025	18:44:44.812	60		46.7132
			60	46.7132
			60	46.7132
04/04/2025	18:44:12.079	3		46.6709
			3	46.6709
			3	46.6709
04/04/2025	18:44:05.522	13		46.8124
			13	46.8124
			13	46.8124
04/04/2025	18:44:00.585	43		46.7995
			43	46.7995
			43	46.7995
04/04/2025	18:43:33.505	50		46.69
			50	46.69
			50	46.69
04/04/2025	18:42:32.539	2		46.8355
			2	46.8355
			2	46.8355
04/04/2025	18:41:45.251	20		46.7965
			20	46.7965
			20	46.7965
04/04/2025	18:41:36.865	107		46.801
			107	46.801
			107	46.801
04/04/2025	18:40:23.933	20		46.821
			20	46.821
			20	46.821
04/04/2025	18:38:29.874	107		46.7902
			107	46.7902
			107	46.7902
04/04/2025	18:38:09.151	2		46.7666
			2	46.7666
			2	46.7666
04/04/2025	18:37:59.282	1		46.6441
			1	46.6441
			1	46.6441
04/04/2025	18:37:39.371	33		46.71
			33	46.71
			33	46.71
04/04/2025	18:34:09.074	124		46.4755
			124	46.4755
			124	46.4755
04/04/2025	18:34:07.291	6		46.5779
			6	46.5779
			6	46.5779
04/04/2025	18:34:02.032	555		46.4507
			300	46.4507
			555	46.4507
			255	46.4507
04/04/2025	18:33:46.763	10		46.4962
			10	46.4962
			10	46.4962
04/04/2025	18:33:46.125	60		46.606
			60	46.606
			60	46.606
04/04/2025	18:32:03.147	202		46.4937
			9	46.4937
			45	46.4937
			202	46.4937
			148	46.4937
04/04/2025	18:29:57.680	1		46.6531
			1	46.6531
			1	46.6531
04/04/2025	18:29:11.989	3		46.5906
			3	46.5906
			3	46.5906
04/04/2025	18:29:01.330	3		46.7182
			3	46.7182
			3	46.7182
04/04/2025	18:28:41.599	22		46.6859
			22	46.6859
			22	46.6859
04/04/2025	18:28:09.558	500		46.5846
			500	46.5846
			500	46.5846
04/04/2025	18:26:54.097	3		46.6752
			3	46.6752
			3	46.6752
04/04/2025	18:26:33.670	2		46.6816
			2	46.6816
			2	46.6816
04/04/2025	18:25:49.337	32		46.728
			32	46.728
			32	46.728
04/04/2025	18:25:12.484	1		46.7577
			1	46.7577
			1	46.7577
04/04/2025	18:24:51.961	174		46.6117
			174	46.6117
			174	46.6117
04/04/2025	18:24:03.964	11		46.6697
			11	46.6697
			11	46.6697
04/04/2025	18:23:59.061	500		46.578
			500	46.578
			500	46.578
04/04/2025	18:21:34.765	500		46.6634
			500	46.6634
			500	46.6634
04/04/2025	18:20:55.853	3		46.6931
			3	46.6931
			3	46.6931
04/04/2025	18:20:42.471	3		46.6321
			3	46.6321
			3	46.6321
04/04/2025	18:20:41.961	10		46.7443
			10	46.7443
			10	46.7443
04/04/2025	18:20:34.768	22		46.7521
			22	46.7521
			22	46.7521
04/04/2025	18:20:32.758	2		46.7511
			2	46.7511
			2	46.7511
04/04/2025	18:20:29.544	22		46.7607
			22	46.7607
			22	46.7607
04/04/2025	18:20:20.682	6		46.7403
			6	46.7403
			6	46.7403
04/04/2025	18:19:47.257	1		46.7299
			1	46.7299
			1	46.7299
04/04/2025	18:19:46.556	192		46.7378
			192	46.7378
			192	46.7378
04/04/2025	18:19:42.021	3		46.6266
			3	46.6266
			3	46.6266
04/04/2025	18:19:31.914	1 094		46.6226
			1 094	46.6226
			1 094	46.6226
04/04/2025	18:19:14.650	3		46.7518
			3	46.7518
			3	46.7518
04/04/2025	18:18:58.381	38		46.6466
			38	46.6466
			38	46.6466
04/04/2025	18:18:40.667	11		46.7428
			11	46.7428
			11	46.7428
04/04/2025	18:18:25.547	11		46.7378
			11	46.7378
			11	46.7378
04/04/2025	18:17:07.258	20		46.8186
			20	46.8186
			20	46.8186
04/04/2025	18:16:44.013	9		46.8253
			9	46.8253
			9	46.8253
04/04/2025	18:15:52.399	4		46.9817
			4	46.9817
			4	46.9817
04/04/2025	18:15:12.241	3		46.9367
			3	46.9367
			3	46.9367
04/04/2025	18:14:56.232	2		47.0207
			2	47.0207
			2	47.0207
04/04/2025	18:13:59.068	5		47.0099
			5	47.0099
			5	47.0099
04/04/2025	18:13:23.439	11		46.9647
			11	46.9647
			11	46.9647
04/04/2025	18:12:39.686	45		46.7923
			45	46.7923
			45	46.7923
04/04/2025	18:12:31.208	1		46.9274
			1	46.9274
			1	46.9274
04/04/2025	18:12:07.622	12		46.8467
			12	46.8467
			12	46.8467
04/04/2025	18:11:17.678	5		46.905
			5	46.905
			5	46.905
04/04/2025	18:09:30.771	10		46.8825
			10	46.8825
			10	46.8825
04/04/2025	18:09:00.785	44		46.8896
			44	46.8896
			44	46.8896
04/04/2025	18:07:35.698	6		46.9565
			6	46.9565
			6	46.9565
04/04/2025	18:05:50.369	1		46.9383
			1	46.9383
			1	46.9383
04/04/2025	18:05:49.259	1		46.9383
			1	46.9383
			1	46.9383
04/04/2025	18:04:55.701	1		46.7327
			1	46.7327
			1	46.7327
04/04/2025	18:04:47.504	100		46.7418
			100	46.7418
			100	46.7418
04/04/2025	18:03:48.812	20		46.8699
			20	46.8699
			20	46.8699
04/04/2025	18:03:29.645	7		46.9118
			7	46.9118
			7	46.9118
04/04/2025	18:03:06.609	20		46.8735
			20	46.8735
			20	46.8735
04/04/2025	18:02:47.433	1		46.7214
			1	46.7214
			1	46.7214
04/04/2025	18:02:31.835	22		46.8297
			22	46.8297
			22	46.8297
04/04/2025	18:02:21.294	75		46.8142
			75	46.8142
			75	46.8142
04/04/2025	18:01:08.580	28		46.777
			28	46.777
			28	46.777
04/04/2025	18:00:23.340	10		46.8236
			10	46.8236
			10	46.8236
04/04/2025	17:59:27.287	44		46.8027
			44	46.8027
			44	46.8027
04/04/2025	17:58:36.195	6		46.6754
			6	46.6754
			6	46.6754
04/04/2025	17:58:32.294	214		46.80
			214	46.80
			107	46.80
			107	46.80
04/04/2025	17:56:40.914	10		46.92
			10	46.92
			10	46.92
04/04/2025	17:56:10.788	150		46.9952
			150	46.9952
			150	46.9952
04/04/2025	17:55:42.115	3		46.8487
			3	46.8487
			3	46.8487
04/04/2025	17:55:33.478	22		46.9643
			22	46.9643
			22	46.9643
04/04/2025	17:55:28.462	22		46.9775
			22	46.9775
			22	46.9775
04/04/2025	17:54:49.575	26		46.9577
			26	46.9577
			26	46.9577
04/04/2025	17:54:42.416	213		46.9549
			213	46.9549
			213	46.9549
04/04/2025	17:54:16.261	10		46.9441
			10	46.9441
			10	46.9441
04/04/2025	17:53:33.474	4		46.9177
			4	46.9177
			4	46.9177
04/04/2025	17:53:06.781	3		46.981
			3	46.981
			3	46.981
04/04/2025	17:51:34.275	6		47.10
			6	47.10
			6	47.10
04/04/2025	17:50:48.026	22		47.0597
			22	47.0597
			22	47.0597
04/04/2025	17:50:33.578	4		46.916
			4	46.916
			4	46.916
04/04/2025	17:50:23.514	4		46.9114
			4	46.9114
			4	46.9114
04/04/2025	17:50:19.176	444		47.0418
			444	47.0418
			444	47.0418
04/04/2025	17:50:17.579	131		46.9382
			101	46.9382
			131	46.9382
			30	46.9382
04/04/2025	17:49:46.665	1		47.0661
			1	47.0661
			1	47.0661
04/04/2025	17:48:27.862	43		47.0348
			43	47.0348
			43	47.0348
04/04/2025	17:47:57.409	5		46.9265
			5	46.9265
			5	46.9265
04/04/2025	17:47:27.912	35		46.9185
			35	46.9185
			35	46.9185
04/04/2025	17:45:52.424	3		46.8804
			3	46.8804
			3	46.8804
04/04/2025	17:45:51.061	8		46.8754
			8	46.8754
			8	46.8754
04/04/2025	17:45:15.271	100		46.8414
			100	46.8414
			100	46.8414
04/04/2025	17:45:14.306	20		46.8414
			20	46.8414
			20	46.8414
04/04/2025	17:44:34.342	1		46.9456
			1	46.9456
			1	46.9456
04/04/2025	17:44:12.795	3		46.7981
			3	46.7981
			3	46.7981
04/04/2025	17:43:39.663	1		46.9144
			1	46.9144
			1	46.9144
04/04/2025	17:43:24.874	4		46.8881
			4	46.8881
			4	46.8881
04/04/2025	17:43:17.679	100		46.9377
			100	46.9377
			100	46.9377
04/04/2025	17:42:59.131	100		46.9472
			100	46.9472
			100	46.9472
04/04/2025	17:42:33.116	2		46.9349
			2	46.9349
			2	46.9349
04/04/2025	17:42:30.491	2		46.8209
			2	46.8209
			2	46.8209
04/04/2025	17:42:23.069	11		46.9098
			11	46.9098
			11	46.9098
04/04/2025	17:42:22.141	3		46.911
			3	46.911
			3	46.911
04/04/2025	17:41:59.178	1		46.8616
			1	46.8616
			1	46.8616
04/04/2025	17:41:36.656	33		46.7164
			33	46.7164
			33	46.7164
04/04/2025	17:41:25.801	1		46.8369
			1	46.8369
			1	46.8369
04/04/2025	17:39:22.641	5		46.8796
			5	46.8796
			5	46.8796
04/04/2025	17:39:19.355	50		46.8876
			50	46.8876
			50	46.8876
04/04/2025	17:38:44.099	250		46.724
			10	46.724
			209	46.724
			250	46.724
			20	46.724
			11	46.724
04/04/2025	17:35:47.338	250		46.8402
			250	46.8402
			250	46.8402

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: 87.56 / Ask: 87.796
Volume: 1 325 547
-5.55%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice