Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2000

1824

98.124

Date	Time	Volume	Order Volume	Price
14/03/2025	17:36:26.366	21		98.124
			21	98.124
			21	98.124
14/03/2025	17:35:41.588	1		98.066
			1	98.066
			1	98.066
14/03/2025	17:35:25.675	1		98.038
			1	98.038
			1	98.038
14/03/2025	17:35:01.303	1		98.016
			1	98.016
			1	98.016
14/03/2025	17:35:01.206	2		98.016
			2	98.016
			2	98.016
14/03/2025	17:34:56.177	3		97.934
			3	97.934
			3	97.934
14/03/2025	17:34:28.592	11		97.99
			11	97.99
			11	97.99
14/03/2025	17:34:06.032	9		98.014
			9	98.014
			9	98.014
14/03/2025	17:34:05.026	11		98.01
			11	98.01
			11	98.01
14/03/2025	17:33:45.571	10		98.012
			10	98.012
			10	98.012
14/03/2025	17:32:41.536	1		97.928
			1	97.928
			1	97.928
14/03/2025	17:31:56.583	15		97.942
			15	97.942
			15	97.942
14/03/2025	17:31:56.126	3		97.874
			3	97.874
			3	97.874
14/03/2025	17:31:49.773	12		97.962
			12	97.962
			12	97.962
14/03/2025	17:31:46.663	5		97.982
			5	97.982
			5	97.982
14/03/2025	17:31:31.965	2		97.988
			2	97.988
			2	97.988
14/03/2025	17:31:30.858	1		97.992
			1	97.992
			1	97.992
14/03/2025	17:31:17.790	11		98.004
			11	98.004
			11	98.004
14/03/2025	17:31:17.680	11		98.004
			11	98.004
			11	98.004
14/03/2025	17:30:26.842	3		97.982
			3	97.982
			3	97.982
14/03/2025	17:30:20.498	11		98.03
			11	98.03
			11	98.03
14/03/2025	17:29:52.416	11		97.966
			11	97.966
			11	97.966
14/03/2025	17:29:06.705	30		97.896
			30	97.896
			30	97.896
14/03/2025	17:27:54.265	11		97.978
			11	97.978
			11	97.978
14/03/2025	17:27:39.781	2		97.996
			2	97.996
			2	97.996
14/03/2025	17:27:35.652	1		97.988
			1	97.988
			1	97.988
14/03/2025	17:27:26.070	3		97.978
			3	97.978
			3	97.978
14/03/2025	17:26:55.861	6		98.046
			6	98.046
			6	98.046
14/03/2025	17:26:53.142	2		98.056
			2	98.056
			2	98.056
14/03/2025	17:25:50.431	318		98.08
			318	98.08
			318	98.08
14/03/2025	17:25:43.883	1		98.114
			1	98.114
			1	98.114
14/03/2025	17:25:10.578	6		98.122
			6	98.122
			6	98.122
14/03/2025	17:24:55.277	3		98.074
			3	98.074
			3	98.074
14/03/2025	17:24:49.742	2		98.102
			2	98.102
			2	98.102
14/03/2025	17:24:48.935	1		98.10
			1	98.10
			1	98.10
14/03/2025	17:24:41.179	4		98.114
			4	98.114
			4	98.114
14/03/2025	17:24:40.633	4		98.114
			4	98.114
			4	98.114
14/03/2025	17:24:25.577	3		98.112
			3	98.112
			3	98.112
14/03/2025	17:24:12.794	11		98.09
			11	98.09
			11	98.09
14/03/2025	17:24:06.666	6		98.09
			6	98.09
			6	98.09
14/03/2025	17:23:24.160	100		98.118
			100	98.118
			100	98.118
14/03/2025	17:22:47.738	1		98.05
			1	98.05
			1	98.05
14/03/2025	17:22:45.013	6		98.052
			6	98.052
			6	98.052
14/03/2025	17:22:35.354	2		98.038
			2	98.038
			2	98.038
14/03/2025	17:22:21.888	20		98.086
			20	98.086
			20	98.086
14/03/2025	17:22:15.564	3		98.10
			3	98.10
			3	98.10
14/03/2025	17:21:41.281	1		98.104
			1	98.104
			1	98.104
14/03/2025	17:21:14.969	100		98.082
			100	98.082
			100	98.082
14/03/2025	17:21:13.383	1		98.08
			1	98.08
			1	98.08
14/03/2025	17:21:05.437	1		98.102
			1	98.102
			1	98.102
14/03/2025	17:20:53.971	11		98.078
			11	98.078
			11	98.078
14/03/2025	17:20:26.302	3		98.002
			3	98.002
			3	98.002
14/03/2025	17:20:16.436	3		98.008
			3	98.008
			3	98.008
14/03/2025	17:19:55.252	30		97.978
			30	97.978
			30	97.978
14/03/2025	17:19:24.686	4		98.01
			4	98.01
			4	98.01
14/03/2025	17:19:15.524	2		98.012
			2	98.012
			2	98.012
14/03/2025	17:18:55.045	40		98.026
			40	98.026
			40	98.026
14/03/2025	17:18:18.763	5		98.002
			5	98.002
			5	98.002
14/03/2025	17:18:06.008	50		98.00
			50	98.00
			50	98.00
14/03/2025	17:17:25.701	3		97.952
			3	97.952
			3	97.952
14/03/2025	17:17:02.334	2		97.968
			2	97.968
			2	97.968
14/03/2025	17:16:38.468	7		97.97
			7	97.97
			7	97.97
14/03/2025	17:15:52.671	2		97.972
			2	97.972
			2	97.972
14/03/2025	17:13:55.573	4		98.002
			4	98.002
			4	98.002
14/03/2025	17:13:55.067	1		98.032
			1	98.032
			1	98.032
14/03/2025	17:13:53.862	3		98.032
			3	98.032
			3	98.032
14/03/2025	17:13:47.514	1		98.036
			1	98.036
			1	98.036
14/03/2025	17:13:43.796	1		98.034
			1	98.034
			1	98.034
14/03/2025	17:13:35.534	2		98.03
			2	98.03
			2	98.03
14/03/2025	17:12:54.776	40		98.00
			40	98.00
			30	98.00
			10	98.00
14/03/2025	17:12:39.067	2		98.014
			2	98.014
			2	98.014
14/03/2025	17:11:31.912	1		98.08
			1	98.08
			1	98.08
14/03/2025	17:11:15.582	3		98.076
			3	98.076
			3	98.076
14/03/2025	17:10:55.688	1		98.084
			1	98.084
			1	98.084
14/03/2025	17:10:22.868	1		98.03
			1	98.03
			1	98.03
14/03/2025	17:09:25.295	3		98.072
			3	98.072
			3	98.072
14/03/2025	17:09:21.600	10		98.094
			10	98.094
			10	98.094
14/03/2025	17:09:18.738	2		98.092
			2	98.092
			2	98.092
14/03/2025	17:09:18.436	1		98.092
			1	98.092
			1	98.092
14/03/2025	17:09:09.067	1		98.094
			1	98.094
			1	98.094
14/03/2025	17:09:03.939	7		98.096
			7	98.096
			7	98.096
14/03/2025	17:08:47.617	1		98.15
			1	98.15
			1	98.15
14/03/2025	17:08:42.554	10		98.184
			10	98.184
			10	98.184
14/03/2025	17:08:16.419	31		98.19
			31	98.19
			31	98.19
14/03/2025	17:08:07.205	10		98.138
			10	98.138
			10	98.138
14/03/2025	17:08:00.811	2		98.15
			2	98.15
			2	98.15
14/03/2025	17:07:56.483	3		98.126
			3	98.126
			3	98.126
14/03/2025	17:07:53.752	19		98.124
			19	98.124
			19	98.124
14/03/2025	17:07:35.451	2		98.154
			2	98.154
			2	98.154
14/03/2025	17:06:35.030	8		98.184
			8	98.184
			8	98.184
14/03/2025	17:06:18.718	4		98.15
			4	98.15
			4	98.15
14/03/2025	17:06:07.621	100		98.20
			100	98.20
			100	98.20
14/03/2025	17:05:46.328	5		98.22
			5	98.22
			5	98.22
14/03/2025	17:05:33.492	20		98.234
			20	98.234
			20	98.234
14/03/2025	17:03:36.445	200		98.288
			200	98.288
			200	98.288
14/03/2025	17:03:33.799	1		98.256
			1	98.256
			1	98.256
14/03/2025	17:02:55.411	3		98.248
			3	98.248
			3	98.248
14/03/2025	17:02:47.196	3		98.316
			3	98.316
			3	98.316
14/03/2025	17:02:46.152	4		98.308
			4	98.308
			4	98.308
14/03/2025	17:02:39.215	6		98.348
			6	98.348
			6	98.348
14/03/2025	17:02:36.317	8		98.308
			8	98.308
			8	98.308
14/03/2025	17:02:14.243	1		98.318
			1	98.318
			1	98.318
14/03/2025	17:02:10.108	3		98.338
			3	98.338
			3	98.338
14/03/2025	17:02:03.361	3		98.338
			3	98.338
			3	98.338
14/03/2025	17:02:01.161	2		98.338
			2	98.338
			2	98.338
14/03/2025	17:01:25.516	3		98.30
			3	98.30
			3	98.30
14/03/2025	17:01:20.174	5		98.32
			5	98.32
			5	98.32
14/03/2025	17:01:08.283	1		98.338
			1	98.338
			1	98.338
14/03/2025	17:01:00.519	1		98.34
			1	98.34
			1	98.34
14/03/2025	17:00:48.357	21		98.35
			21	98.35
			21	98.35
14/03/2025	16:59:57.505	3		98.34
			3	98.34
			3	98.34
14/03/2025	16:59:55.495	3		98.308
			3	98.308
			3	98.308
14/03/2025	16:59:33.556	1		98.30
			1	98.30
			1	98.30
14/03/2025	16:59:30.528	8		98.312
			8	98.312
			8	98.312
14/03/2025	16:59:07.200	1		98.292
			1	98.292
			1	98.292
14/03/2025	16:58:15.952	1		98.342
			1	98.342
			1	98.342
14/03/2025	16:58:08.006	1		98.364
			1	98.364
			1	98.364
14/03/2025	16:57:55.525	3		98.32
			3	98.32
			3	98.32
14/03/2025	16:57:40.121	3		98.338
			3	98.338
			3	98.338
14/03/2025	16:57:17.373	5		98.314
			5	98.314
			5	98.314
14/03/2025	16:57:02.581	48		98.274
			48	98.274
			48	98.274
14/03/2025	16:56:30.664	2		98.266
			2	98.266
			2	98.266
14/03/2025	16:55:09.520	10		98.28
			10	98.28
			10	98.28
14/03/2025	16:53:51.985	20		98.246
			20	98.246
			20	98.246
14/03/2025	16:53:44.142	21		98.224
			21	98.224
			21	98.224
14/03/2025	16:53:25.628	1		98.204
			1	98.204
			1	98.204
14/03/2025	16:53:01.067	20		98.224
			20	98.224
			20	98.224
14/03/2025	16:52:55.937	3		98.18
			3	98.18
			3	98.18
14/03/2025	16:52:55.332	8		98.18
			8	98.18
			8	98.18
14/03/2025	16:52:48.788	3		98.206
			3	98.206
			3	98.206
14/03/2025	16:52:37.549	1		98.216
			1	98.216
			1	98.216
14/03/2025	16:52:29.766	11		98.222
			11	98.222
			11	98.222
14/03/2025	16:51:27.527	14		98.146
			14	98.146
			14	98.146
14/03/2025	16:51:11.711	4		98.20
			4	98.20
			4	98.20
14/03/2025	16:50:28.435	1		98.196
			1	98.196
			1	98.196
14/03/2025	16:49:55.500	4		98.246
			4	98.246
			4	98.246
14/03/2025	16:49:44.522	2		98.274
			2	98.274
			2	98.274
14/03/2025	16:49:26.579	1		98.292
			1	98.292
			1	98.292
14/03/2025	16:49:21.642	1		98.284
			1	98.284
			1	98.284
14/03/2025	16:49:14.902	2		98.296
			2	98.296
			2	98.296
14/03/2025	16:49:12.482	1		98.274
			1	98.274
			1	98.274
14/03/2025	16:48:33.411	2		98.25
			2	98.25
			2	98.25
14/03/2025	16:48:25.464	3		98.222
			3	98.222
			3	98.222
14/03/2025	16:48:22.346	5		98.246
			5	98.246
			5	98.246
14/03/2025	16:48:20.028	1		98.256
			1	98.256
			1	98.256
14/03/2025	16:48:16.713	7		98.234
			7	98.234
			7	98.234
14/03/2025	16:47:58.178	1		98.222
			1	98.222
			1	98.222
14/03/2025	16:47:53.961	1		98.246
			1	98.246
			1	98.246
14/03/2025	16:47:45.797	100		98.218
			100	98.218
			100	98.218
14/03/2025	16:46:50.929	4		98.252
			4	98.252
			4	98.252
14/03/2025	16:46:34.302	2		98.262
			2	98.262
			2	98.262
14/03/2025	16:46:19.940	20		98.29
			20	98.29
			20	98.29
14/03/2025	16:46:09.038	1		98.238
			1	98.238
			1	98.238
14/03/2025	16:46:02.296	6		98.26
			6	98.26
			6	98.26
14/03/2025	16:45:39.255	5		98.282
			5	98.282
			5	98.282
14/03/2025	16:44:34.720	4		98.322
			4	98.322
			4	98.322
14/03/2025	16:44:11.332	55		98.32
			55	98.32
			55	98.32
14/03/2025	16:43:43.321	1 000		98.312
			1 000	98.312
			1 000	98.312
14/03/2025	16:43:41.796	11		98.312
			11	98.312
			11	98.312
14/03/2025	16:43:26.489	1		98.282
			1	98.282
			1	98.282
14/03/2025	16:43:25.081	5		98.278
			5	98.278
			5	98.278
14/03/2025	16:43:21.248	119		98.288
			119	98.288
			119	98.288
14/03/2025	16:43:17.725	1		98.292
			1	98.292
			1	98.292
14/03/2025	16:43:03.936	1		98.278
			1	98.278
			1	98.278
14/03/2025	16:42:53.776	2		98.272
			2	98.272
			2	98.272
14/03/2025	16:42:32.824	2		98.288
			2	98.288
			2	98.288
14/03/2025	16:42:22.766	2		98.304
			2	98.304
			2	98.304
14/03/2025	16:42:03.545	2		98.31
			2	98.31
			2	98.31
14/03/2025	16:42:01.658	1 500		98.31
			1 500	98.31
			1 500	98.31
14/03/2025	16:41:56.495	10		98.308
			10	98.308
			10	98.308
14/03/2025	16:41:25.874	3		98.288
			3	98.288
			3	98.288
14/03/2025	16:41:08.459	4		98.294
			4	98.294
			4	98.294
14/03/2025	16:40:58.391	10		98.288
			10	98.288
			10	98.288
14/03/2025	16:40:10.075	10		98.256
			10	98.256
			10	98.256
14/03/2025	16:40:01.925	1		98.272
			1	98.272
			1	98.272
14/03/2025	16:39:42.103	6		98.256
			6	98.256
			6	98.256
14/03/2025	16:39:38.898	1		98.256
			1	98.256
			1	98.256
14/03/2025	16:39:26.798	2		98.268
			2	98.268
			2	98.268
14/03/2025	16:39:25.399	3		98.244
			3	98.244
			3	98.244
14/03/2025	16:38:52.480	7		98.238
			7	98.238
			7	98.238
14/03/2025	16:38:11.708	3		98.192
			3	98.192
			3	98.192
14/03/2025	16:37:53.691	2		98.236
			2	98.236
			2	98.236
14/03/2025	16:37:20.709	8		98.21
			8	98.21
			8	98.21
14/03/2025	16:37:13.539	5		98.216
			5	98.216
			5	98.216
14/03/2025	16:37:13.242	6		98.206
			6	98.206
			6	98.206
14/03/2025	16:36:56.730	3		98.188
			3	98.188
			3	98.188
14/03/2025	16:36:54.598	1		98.214
			1	98.214
			1	98.214
14/03/2025	16:36:45.671	2		98.206
			2	98.206
			2	98.206
14/03/2025	16:36:24.018	1		98.22
			1	98.22
			1	98.22
14/03/2025	16:36:19.895	13		98.22
			13	98.22
			13	98.22
14/03/2025	16:35:56.526	2		98.21
			2	98.21
			2	98.21
14/03/2025	16:35:40.217	152		98.236
			152	98.236
			152	98.236
14/03/2025	16:35:20.368	2		98.256
			2	98.256
			2	98.256
14/03/2025	16:34:55.391	3		98.226
			3	98.226
			3	98.226
14/03/2025	16:34:42.510	5		98.224
			5	98.224
			5	98.224
14/03/2025	16:34:08.116	1 000		98.25
			1 000	98.25
			1 000	98.25
14/03/2025	16:34:04.026	13		98.244
			13	98.244
			13	98.244
14/03/2025	16:33:56.045	40		98.242
			40	98.242
			40	98.242
14/03/2025	16:33:42.941	3		98.238
			3	98.238
			3	98.238
14/03/2025	16:33:40.014	2		98.248
			2	98.248
			2	98.248
14/03/2025	16:33:33.350	40		98.244
			40	98.244
			40	98.244
14/03/2025	16:33:26.220	10		98.238
			10	98.238
			10	98.238
14/03/2025	16:33:22.094	68		98.198
			68	98.198
			68	98.198
14/03/2025	16:32:59.560	1		98.222
			1	98.222
			1	98.222
14/03/2025	16:32:50.292	2		98.222
			2	98.222
			2	98.222
14/03/2025	16:32:36.397	3		98.214
			3	98.214
			3	98.214
14/03/2025	16:32:29.547	51		98.234
			51	98.234
			51	98.234
14/03/2025	16:32:26.026	3		98.154
			3	98.154
			3	98.154
14/03/2025	16:32:01.471	2		98.184
			2	98.184
			2	98.184
14/03/2025	16:31:41.651	10		98.164
			10	98.164
			10	98.164
14/03/2025	16:31:32.324	10		98.166
			10	98.166
			10	98.166
14/03/2025	16:31:19.472	3 583		98.136
			3 583	98.136
			3 583	98.136
14/03/2025	16:31:16.464	1		98.136
			1	98.136
			1	98.136
14/03/2025	16:30:40.528	2		98.13
			2	98.13
			2	98.13
14/03/2025	16:30:19.086	2		98.146
			2	98.146
			2	98.146
14/03/2025	16:30:03.469	31		98.126
			31	98.126
			31	98.126
14/03/2025	16:29:08.925	2		98.094
			2	98.094
			2	98.094
14/03/2025	16:28:25.447	4		98.06
			4	98.06
			4	98.06
14/03/2025	16:28:23.875	10		98.076
			10	98.076
			10	98.076
14/03/2025	16:28:06.714	2		98.066
			2	98.066
			2	98.066
14/03/2025	16:28:04.803	2		98.066
			2	98.066
			2	98.066
14/03/2025	16:27:54.844	31		98.07
			31	98.07
			31	98.07
14/03/2025	16:27:45.789	1		98.084
			1	98.084
			1	98.084
14/03/2025	16:27:29.761	3		98.122
			3	98.122
			3	98.122
14/03/2025	16:27:15.067	7		98.108
			7	98.108
			7	98.108
14/03/2025	16:26:27.403	1		98.102
			1	98.102
			1	98.102
14/03/2025	16:26:25.819	6		98.08
			6	98.08
			6	98.08
14/03/2025	16:26:20.785	1		98.102
			1	98.102
			1	98.102
14/03/2025	16:26:20.592	2		98.102
			2	98.102
			2	98.102
14/03/2025	16:26:16.359	1		98.112
			1	98.112
			1	98.112
14/03/2025	16:26:13.536	25		98.11
			25	98.11
			25	98.11
14/03/2025	16:26:07.000	1		98.10
			1	98.10
			1	98.10
14/03/2025	16:25:57.033	2		98.084
			2	98.084
			2	98.084
14/03/2025	16:25:50.086	2		98.106
			2	98.106
			2	98.106
14/03/2025	16:25:46.607	1		98.108
			1	98.108
			1	98.108
14/03/2025	16:24:47.886	3		98.07
			3	98.07
			3	98.07
14/03/2025	16:24:29.301	330		98.037
			330	98.037
			330	98.037
14/03/2025	16:23:25.846	1		98.064
			1	98.064
			1	98.064
14/03/2025	16:22:55.450	3		98.014
			3	98.014
			3	98.014
14/03/2025	16:22:39.737	11		98.06
			11	98.06
			11	98.06
14/03/2025	16:22:32.191	3		98.046
			3	98.046
			3	98.046
14/03/2025	16:22:29.181	124		98.008
			124	98.008
			124	98.008
14/03/2025	16:22:00.890	3		98.058
			3	98.058
			3	98.058
14/03/2025	16:21:59.605	10		98.058
			10	98.058
			10	98.058
14/03/2025	16:21:44.682	1		98.07
			1	98.07
			1	98.07
14/03/2025	16:21:14.764	10		98.026
			10	98.026
			10	98.026
14/03/2025	16:20:47.069	2		98.036
			2	98.036
			2	98.036
14/03/2025	16:20:07.802	2		98.004
			2	98.004
			2	98.004
14/03/2025	16:19:53.611	2		98.018
			2	98.018
			2	98.018
14/03/2025	16:19:29.250	7		98.02
			7	98.02
			7	98.02
14/03/2025	16:19:25.426	4		98.01
			4	98.01
			4	98.01
14/03/2025	16:19:17.378	4		98.01
			4	98.01
			4	98.01
14/03/2025	16:19:13.634	28		98.004
			28	98.004
			28	98.004
14/03/2025	16:19:04.909	5		98.032
			5	98.032
			5	98.032
14/03/2025	16:19:00.887	1		98.012
			1	98.012
			1	98.012
14/03/2025	16:18:52.548	17		98.016
			17	98.016
			17	98.016
14/03/2025	16:18:44.311	10		98.044
			10	98.044
			10	98.044
14/03/2025	16:18:35.218	1		98.042
			1	98.042
			1	98.042
14/03/2025	16:18:18.304	6		98.044
			6	98.044
			6	98.044
14/03/2025	16:18:10.352	1		98.06
			1	98.06
			1	98.06
14/03/2025	16:17:17.058	1		98.044
			1	98.044
			1	98.044
14/03/2025	16:16:49.610	3		98.07
			3	98.07
			3	98.07
14/03/2025	16:16:33.581	200		98.014
			200	98.014
			200	98.014
14/03/2025	16:16:25.937	3		98.006
			3	98.006
			3	98.006
14/03/2025	16:16:03.574	3		98.018
			3	98.018
			3	98.018
14/03/2025	16:15:34.975	3		98.002
			3	98.002
			3	98.002
14/03/2025	16:15:34.070	2		98.00
			2	98.00
			2	98.00
14/03/2025	16:15:26.014	4		97.946
			4	97.946
			4	97.946
14/03/2025	16:15:15.527	11		98.00
			11	98.00
			11	98.00
14/03/2025	16:15:05.724	25		98.004
			25	98.004
			25	98.004
14/03/2025	16:14:57.409	2		97.998
			2	97.998
			2	97.998
14/03/2025	16:14:36.462	3		98.016
			3	98.016
			3	98.016
14/03/2025	16:14:17.541	21		97.988
			21	97.988
			21	97.988
14/03/2025	16:13:07.768	41		98.006
			41	98.006
			41	98.006
14/03/2025	16:13:04.311	78		98.018
			78	98.018
			78	98.018
14/03/2025	16:12:55.798	4		98.008
			4	98.008
			4	98.008
14/03/2025	16:12:50.958	1		98.048
			1	98.048
			1	98.048
14/03/2025	16:12:35.457	2		98.058
			2	98.058
			2	98.058
14/03/2025	16:12:29.117	2		98.062
			2	98.062
			2	98.062
14/03/2025	16:12:18.346	1		97.996
			1	97.996
			1	97.996
14/03/2025	16:11:59.398	20		98.01
			20	98.01
			20	98.01
14/03/2025	16:11:59.219	2		98.01
			2	98.01
			2	98.01
14/03/2025	16:11:57.208	2		98.01
			2	98.01
			2	98.01
14/03/2025	16:11:32.038	1		98.054
			1	98.054
			1	98.054
14/03/2025	16:10:55.512	3		97.938
			3	97.938
			3	97.938
14/03/2025	16:10:37.431	30		97.99
			30	97.99
			30	97.99
14/03/2025	16:10:32.767	2		97.986
			2	97.986
			2	97.986
14/03/2025	16:10:29.747	3		98.004
			3	98.004
			3	98.004
14/03/2025	16:10:11.026	9		97.93
			9	97.93
			9	97.93
14/03/2025	16:09:56.210	4		97.936
			4	97.936
			4	97.936
14/03/2025	16:09:10.703	30		97.964
			30	97.964
			30	97.964
14/03/2025	16:09:09.691	1		97.962
			1	97.962
			1	97.962
14/03/2025	16:09:00.125	20		97.962
			20	97.962
			20	97.962
14/03/2025	16:08:57.907	163		97.974
			163	97.974
			163	97.974
14/03/2025	16:08:55.095	3		97.95
			3	97.95
			3	97.95
14/03/2025	16:08:41.300	2		97.996
			2	97.996
			2	97.996
14/03/2025	16:08:38.571	3		98.00
			3	98.00
			3	98.00
14/03/2025	16:08:18.231	5		98.002
			5	98.002
			5	98.002
14/03/2025	16:08:03.946	1		97.97
			1	97.97
			1	97.97
14/03/2025	16:07:53.896	25		97.958
			25	97.958
			25	97.958
14/03/2025	16:07:49.433	5		97.916
			5	97.916
			5	97.916
14/03/2025	16:07:44.805	10		97.95
			10	97.95
			10	97.95
14/03/2025	16:06:49.412	70		97.998
			70	97.998
			70	97.998
14/03/2025	16:06:08.502	1		97.964
			1	97.964
			1	97.964
14/03/2025	16:06:03.062	2		98.016
			2	98.016
			2	98.016
14/03/2025	16:05:47.465	2		98.036
			2	98.036
			2	98.036
14/03/2025	16:05:07.713	120		98.038
			120	98.038
			120	98.038
14/03/2025	16:05:00.966	11		98.02
			11	98.02
			11	98.02
14/03/2025	16:04:55.421	3		98.008
			3	98.008
			3	98.008
14/03/2025	16:04:54.601	15		98.038
			15	98.038
			15	98.038
14/03/2025	16:04:37.453	1		98.03
			1	98.03
			1	98.03
14/03/2025	16:04:23.219	1		98.05
			1	98.05
			1	98.05
14/03/2025	16:04:05.001	40		98.064
			40	98.064
			40	98.064
14/03/2025	16:03:34.800	1		98.01
			1	98.01
			1	98.01
14/03/2025	16:03:30.770	1		98.006
			1	98.006
			1	98.006
14/03/2025	16:03:26.025	3		97.97
			3	97.97
			3	97.97
14/03/2025	16:03:17.094	1		97.994
			1	97.994
			1	97.994
14/03/2025	16:02:55.044	1		98.016
			1	98.016
			1	98.016
14/03/2025	16:02:53.132	1		98.014
			1	98.014
			1	98.014
14/03/2025	16:02:41.260	2		97.998
			2	97.998
			2	97.998
14/03/2025	16:02:37.578	1		97.962
			1	97.962
			1	97.962
14/03/2025	16:02:30.223	2		97.998
			2	97.998
			2	97.998
14/03/2025	16:02:17.086	2		98.00
			2	98.00
			2	98.00
14/03/2025	16:02:02.786	2		98.018
			2	98.018
			2	98.018
14/03/2025	16:01:55.736	3		97.974
			3	97.974
			3	97.974
14/03/2025	16:01:46.884	12		98.002
			12	98.002
			12	98.002
14/03/2025	16:01:45.884	2		98.006
			2	98.006
			2	98.006
14/03/2025	16:01:35.546	1		98.00
			1	98.00
			1	98.00
14/03/2025	16:01:24.379	2		98.004
			2	98.004
			2	98.004
14/03/2025	16:00:36.540	3		98.022
			3	98.022
			3	98.022
14/03/2025	16:00:25.443	4		97.99
			4	97.99
			4	97.99
14/03/2025	16:00:19.900	2		98.09
			2	98.09
			2	98.09
14/03/2025	16:00:11.346	22		98.082
			22	98.082
			22	98.082

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 CET (UTC+1)

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: 97.86 / Ask: 97.944
Volume: 270 928
+1.28%

Top 5 Turnover

Realtime Quotes
Last Update:
14/03/2025 @ 17:36:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice