Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

749

667

31.045

Date	Time	Volume	Order Volume	Price
27/11/2024	17:55:21.625	33		31.045
			33	31.045
			33	31.045
27/11/2024	17:54:09.572	11		31.01
			11	31.01
			11	31.01
27/11/2024	17:53:13.984	3		31.00
			1	31.00
			3	31.00
			2	31.00
27/11/2024	17:52:58.991	33		31.04
			33	31.04
			33	31.04
27/11/2024	17:52:40.689	1		31.04
			1	31.04
			1	31.04
27/11/2024	17:51:51.776	670		31.005
			670	31.005
			670	31.005
27/11/2024	17:51:13.932	700		31.00
			10	31.00
			105	31.00
			1	31.00
			1	31.00
			700	31.00
			1	31.00
			582	31.00
27/11/2024	17:51:11.776	1 666		31.00
			200	31.00
			325	31.00
			39	31.00
			705	31.00
			11	31.00
			31	31.00
			7	31.00
			150	31.00
			618	31.00
			100	31.00
			161	31.00
			100	31.00
			700	31.00
			150	31.00
			35	31.00
27/11/2024	17:50:57.820	700		31.00
			700	31.00
			600	31.00
			100	31.00
27/11/2024	17:49:37.982	50		31.01
			50	31.01
			50	31.01
27/11/2024	17:49:15.821	17		31.025
			17	31.025
			17	31.025
27/11/2024	17:49:02.308	16		31.025
			16	31.025
			16	31.025
27/11/2024	17:48:13.889	3		31.005
			3	31.005
			3	31.005
27/11/2024	17:48:11.968	17		31.025
			17	31.025
			17	31.025
27/11/2024	17:48:07.159	4		31.03
			4	31.03
			4	31.03
27/11/2024	17:47:40.153	7		31.03
			7	31.03
			7	31.03
27/11/2024	17:47:37.223	14		31.035
			14	31.035
			14	31.035
27/11/2024	17:45:40.088	4		31.07
			4	31.07
			4	31.07
27/11/2024	17:45:38.306	160		31.03
			60	31.03
			160	31.03
			100	31.03
27/11/2024	17:45:38.219	300		31.02
			25	31.02
			205	31.02
			300	31.02
			70	31.02
27/11/2024	17:45:14.025	33		31.06
			33	31.06
			33	31.06
27/11/2024	17:45:09.844	10		31.055
			10	31.055
			10	31.055
27/11/2024	17:44:54.114	90		31.05
			40	31.05
			50	31.05
			90	31.05
27/11/2024	17:44:10.565	40		31.065
			40	31.065
			40	31.065
27/11/2024	17:43:51.662	65		31.075
			65	31.075
			65	31.075
27/11/2024	17:41:22.230	1		31.095
			1	31.095
			1	31.095
27/11/2024	17:40:23.678	7		31.10
			7	31.10
			7	31.10
27/11/2024	17:40:14.587	3		31.06
			3	31.06
			3	31.06
27/11/2024	17:39:54.566	17		31.095
			17	31.095
			17	31.095
27/11/2024	17:39:31.989	7		31.10
			7	31.10
			7	31.10
27/11/2024	17:38:23.565	3		31.065
			3	31.065
			3	31.065
27/11/2024	17:37:45.498	1		31.065
			1	31.065
			1	31.065
27/11/2024	17:37:22.991	9		31.10
			9	31.10
			9	31.10
27/11/2024	17:36:56.846	2		31.105
			2	31.105
			2	31.105
27/11/2024	17:35:39.450	16		31.125
			16	31.125
			16	31.125
27/11/2024	17:35:31.604	100		31.12
			100	31.12
			100	31.12
27/11/2024	17:35:16.117	27		31.115
			27	31.115
			27	31.115
27/11/2024	17:35:09.947	266		31.115
			266	31.115
			266	31.115
27/11/2024	17:34:23.881	7		31.11
			7	31.11
			7	31.11
27/11/2024	17:33:58.166	400		31.11
			400	31.11
			400	31.11
27/11/2024	17:30:32.089	100		31.08
			100	31.08
			100	31.08
27/11/2024	17:30:13.998	3		31.07
			3	31.07
			3	31.07
27/11/2024	17:30:11.127	80		31.075
			35	31.075
			45	31.075
			80	31.075
27/11/2024	17:29:54.002	1		31.10
			1	31.10
			1	31.10
27/11/2024	17:29:22.054	1		31.085
			1	31.085
			1	31.085
27/11/2024	17:29:06.348	16		31.075
			16	31.075
			16	31.075
27/11/2024	17:27:38.847	612		31.085
			612	31.085
			612	31.085
27/11/2024	17:26:40.163	49		31.10
			49	31.10
			49	31.10
27/11/2024	17:26:12.836	2		31.095
			2	31.095
			2	31.095
27/11/2024	17:25:20.301	50		31.08
			50	31.08
			50	31.08
27/11/2024	17:24:34.101	50		31.08
			50	31.08
			50	31.08
27/11/2024	17:22:58.791	17		31.09
			17	31.09
			17	31.09
27/11/2024	17:22:47.868	41		31.095
			41	31.095
			41	31.095
27/11/2024	17:22:34.274	4		31.09
			4	31.09
			4	31.09
27/11/2024	17:22:02.119	500		31.105
			500	31.105
			500	31.105
27/11/2024	17:21:13.883	4		31.10
			4	31.10
			4	31.10
27/11/2024	17:20:50.492	33		31.11
			33	31.11
			33	31.11
27/11/2024	17:20:40.871	17		31.10
			17	31.10
			17	31.10
27/11/2024	17:20:10.208	3		31.08
			3	31.08
			3	31.08
27/11/2024	17:20:07.399	4		31.085
			4	31.085
			4	31.085
27/11/2024	17:19:52.024	160		31.08
			160	31.08
			160	31.08
27/11/2024	17:19:15.122	68		31.08
			68	31.08
			68	31.08
27/11/2024	17:18:53.135	100		31.08
			100	31.08
			100	31.08
27/11/2024	17:18:41.272	2		31.08
			2	31.08
			2	31.08
27/11/2024	17:18:28.481	33		31.075
			33	31.075
			33	31.075
27/11/2024	17:18:13.837	330		31.075
			330	31.075
			330	31.075
27/11/2024	17:17:44.109	3		31.075
			3	31.075
			3	31.075
27/11/2024	17:17:31.280	2		31.085
			2	31.085
			2	31.085
27/11/2024	17:17:29.548	32		31.085
			32	31.085
			32	31.085
27/11/2024	17:17:27.801	33		31.08
			33	31.08
			33	31.08
27/11/2024	17:13:07.832	1		31.08
			1	31.08
			1	31.08
27/11/2024	17:13:00.199	50		31.085
			50	31.085
			50	31.085
27/11/2024	17:12:18.772	50		31.05
			50	31.05
			50	31.05
27/11/2024	17:12:00.366	4		31.045
			4	31.045
			4	31.045
27/11/2024	17:11:54.097	4		31.05
			4	31.05
			4	31.05
27/11/2024	17:11:14.002	850		31.045
			850	31.045
			850	31.045
27/11/2024	17:11:05.259	850		31.05
			850	31.05
			850	31.05
27/11/2024	17:11:00.672	3 000		31.05
			3 000	31.05
			850	31.05
			2 150	31.05
27/11/2024	17:10:47.285	1 200		31.05
			1 200	31.05
			1 200	31.05
27/11/2024	17:10:37.226	1 200		31.05
			1 200	31.05
			1 200	31.05
27/11/2024	17:09:30.019	24		31.085
			24	31.085
			24	31.085
27/11/2024	17:08:07.057	61		31.085
			61	31.085
			61	31.085
27/11/2024	17:07:40.531	500		31.08
			500	31.08
			500	31.08
27/11/2024	17:06:58.293	70		31.09
			70	31.09
			70	31.09
27/11/2024	17:05:32.671	1 000		31.07
			1 000	31.07
			1 000	31.07
27/11/2024	17:05:31.587	3		31.07
			3	31.07
			3	31.07
27/11/2024	17:05:15.440	7		31.075
			7	31.075
			7	31.075
27/11/2024	17:05:01.836	3		31.09
			3	31.09
			3	31.09
27/11/2024	17:04:59.729	129		31.085
			129	31.085
			129	31.085
27/11/2024	17:04:06.389	7		31.09
			7	31.09
			7	31.09
27/11/2024	17:02:19.136	140		31.065
			140	31.065
			140	31.065
27/11/2024	17:01:53.957	321		31.075
			321	31.075
			321	31.075
27/11/2024	17:01:37.053	3		31.09
			3	31.09
			3	31.09
27/11/2024	17:00:48.204	2		31.105
			2	31.105
			2	31.105
27/11/2024	17:00:16.068	1		31.095
			1	31.095
			1	31.095
27/11/2024	17:00:07.772	4		31.10
			4	31.10
			4	31.10
27/11/2024	17:00:06.004	38		31.095
			38	31.095
			38	31.095
27/11/2024	16:59:38.384	1		31.10
			1	31.10
			1	31.10
27/11/2024	16:59:20.382	9		31.105
			9	31.105
			9	31.105
27/11/2024	16:58:39.850	60		31.115
			60	31.115
			60	31.115
27/11/2024	16:58:14.083	3		31.10
			3	31.10
			3	31.10
27/11/2024	16:58:08.872	5		31.11
			5	31.11
			5	31.11
27/11/2024	16:57:48.104	50		31.10
			50	31.10
			50	31.10
27/11/2024	16:56:59.291	8		31.08
			8	31.08
			8	31.08
27/11/2024	16:56:47.386	30		31.08
			30	31.08
			30	31.08
27/11/2024	16:56:41.194	50		31.085
			50	31.085
			50	31.085
27/11/2024	16:56:35.614	1		31.085
			1	31.085
			1	31.085
27/11/2024	16:56:30.377	10		31.08
			10	31.08
			10	31.08
27/11/2024	16:56:29.910	196		31.075
			196	31.075
			196	31.075
27/11/2024	16:56:11.602	33		31.08
			33	31.08
			33	31.08
27/11/2024	16:56:06.115	66		31.09
			66	31.09
			66	31.09
27/11/2024	16:55:24.759	40		31.085
			40	31.085
			40	31.085
27/11/2024	16:55:01.050	15		31.085
			15	31.085
			15	31.085
27/11/2024	16:55:00.378	2		31.08
			2	31.08
			2	31.08
27/11/2024	16:53:56.077	65		31.095
			65	31.095
			65	31.095
27/11/2024	16:53:24.146	95		31.10
			80	31.10
			95	31.10
			15	31.10
27/11/2024	16:53:13.774	1		31.11
			1	31.11
			1	31.11
27/11/2024	16:52:48.155	2		31.115
			2	31.115
			2	31.115
27/11/2024	16:52:14.585	3		31.13
			3	31.13
			3	31.13
27/11/2024	16:51:42.478	33		31.125
			33	31.125
			33	31.125
27/11/2024	16:51:28.293	2		31.125
			2	31.125
			2	31.125
27/11/2024	16:51:19.070	321		31.135
			321	31.135
			321	31.135
27/11/2024	16:50:30.985	317		31.12
			317	31.12
			317	31.12
27/11/2024	16:50:29.765	128		31.135
			128	31.135
			128	31.135
27/11/2024	16:50:15.839	33		31.15
			33	31.15
			33	31.15
27/11/2024	16:49:31.517	4		31.155
			4	31.155
			4	31.155
27/11/2024	16:49:08.462	15		31.155
			15	31.155
			15	31.155
27/11/2024	16:47:31.223	20		31.185
			20	31.185
			20	31.185
27/11/2024	16:47:19.874	32		31.185
			32	31.185
			32	31.185
27/11/2024	16:45:08.958	7		31.22
			7	31.22
			7	31.22
27/11/2024	16:43:14.480	2		31.175
			2	31.175
			2	31.175
27/11/2024	16:42:42.448	1		31.17
			1	31.17
			1	31.17
27/11/2024	16:42:38.078	2		31.165
			2	31.165
			2	31.165
27/11/2024	16:42:22.086	17		31.17
			17	31.17
			17	31.17
27/11/2024	16:41:49.980	1		31.16
			1	31.16
			1	31.16
27/11/2024	16:41:47.009	160		31.16
			160	31.16
			160	31.16
27/11/2024	16:40:44.546	170		31.135
			170	31.135
			170	31.135
27/11/2024	16:39:39.138	40		31.15
			40	31.15
			40	31.15
27/11/2024	16:39:20.114	22		31.16
			22	31.16
			22	31.16
27/11/2024	16:38:13.279	5		31.14
			5	31.14
			5	31.14
27/11/2024	16:38:04.854	272		31.135
			272	31.135
			272	31.135
27/11/2024	16:37:45.774	250		31.16
			250	31.16
			250	31.16
27/11/2024	16:37:44.335	1		31.155
			1	31.155
			1	31.155
27/11/2024	16:37:31.151	401		31.17
			401	31.17
			401	31.17
27/11/2024	16:37:24.273	1		31.175
			1	31.175
			1	31.175
27/11/2024	16:36:06.557	30		31.20
			30	31.20
			30	31.20
27/11/2024	16:36:04.535	35		31.21
			35	31.21
			35	31.21
27/11/2024	16:35:16.771	2		31.235
			2	31.235
			2	31.235
27/11/2024	16:34:43.952	3		31.23
			3	31.23
			3	31.23
27/11/2024	16:34:23.855	100		31.245
			100	31.245
			100	31.245
27/11/2024	16:34:12.667	33		31.25
			33	31.25
			33	31.25
27/11/2024	16:34:07.272	5		31.24
			5	31.24
			5	31.24
27/11/2024	16:34:02.974	9		31.24
			9	31.24
			9	31.24
27/11/2024	16:33:52.830	500		31.245
			500	31.245
			500	31.245
27/11/2024	16:33:21.802	27		31.24
			27	31.24
			27	31.24
27/11/2024	16:32:54.579	129		31.235
			129	31.235
			129	31.235
27/11/2024	16:32:14.625	3		31.22
			3	31.22
			3	31.22
27/11/2024	16:31:40.972	4		31.225
			4	31.225
			4	31.225
27/11/2024	16:30:54.067	1		31.24
			1	31.24
			1	31.24
27/11/2024	16:30:42.235	1		31.24
			1	31.24
			1	31.24
27/11/2024	16:30:04.721	650		31.235
			650	31.235
			650	31.235
27/11/2024	16:29:46.560	1		31.23
			1	31.23
			1	31.23
27/11/2024	16:27:45.844	32		31.23
			32	31.23
			32	31.23
27/11/2024	16:27:45.152	13		31.23
			13	31.23
			13	31.23
27/11/2024	16:26:44.189	40		31.25
			40	31.25
			40	31.25
27/11/2024	16:26:10.876	20		31.265
			20	31.265
			20	31.265
27/11/2024	16:25:58.902	2		31.27
			2	31.27
			2	31.27
27/11/2024	16:24:35.481	114		31.295
			114	31.295
			114	31.295
27/11/2024	16:23:39.468	64		31.29
			64	31.29
			64	31.29
27/11/2024	16:22:45.971	2		31.28
			2	31.28
			2	31.28
27/11/2024	16:22:40.139	35		31.285
			35	31.285
			35	31.285
27/11/2024	16:22:16.188	2		31.285
			2	31.285
			2	31.285
27/11/2024	16:21:20.878	32		31.29
			32	31.29
			32	31.29
27/11/2024	16:20:39.041	1		31.295
			1	31.295
			1	31.295
27/11/2024	16:20:22.674	16		31.285
			4	31.285
			16	31.285
			12	31.285
27/11/2024	16:20:18.471	48		31.295
			48	31.295
			48	31.295
27/11/2024	16:19:11.388	250		31.30
			250	31.30
			250	31.30
27/11/2024	16:19:00.733	10		31.30
			10	31.30
			10	31.30
27/11/2024	16:18:14.377	1 000		31.30
			1 000	31.30
			1 000	31.30
27/11/2024	16:17:54.924	15		31.295
			15	31.295
			15	31.295
27/11/2024	16:17:17.573	160		31.32
			160	31.32
			160	31.32
27/11/2024	16:17:03.148	400		31.30
			400	31.30
			400	31.30
27/11/2024	16:16:49.384	48		31.285
			48	31.285
			48	31.285
27/11/2024	16:15:19.008	112		31.30
			112	31.30
			112	31.30
27/11/2024	16:15:14.141	1		31.31
			1	31.31
			1	31.31
27/11/2024	16:14:48.378	19		31.305
			3	31.305
			19	31.305
			16	31.305
27/11/2024	16:13:27.490	16		31.325
			16	31.325
			16	31.325
27/11/2024	16:12:20.535	1		31.33
			1	31.33
			1	31.33
27/11/2024	16:11:17.473	38		31.335
			38	31.335
			38	31.335
27/11/2024	16:11:14.124	3		31.335
			3	31.335
			3	31.335
27/11/2024	16:10:47.385	15		31.33
			15	31.33
			15	31.33
27/11/2024	16:08:08.276	1		31.36
			1	31.36
			1	31.36
27/11/2024	16:07:55.365	23		31.34
			23	31.34
			23	31.34
27/11/2024	16:07:50.030	100		31.345
			100	31.345
			100	31.345
27/11/2024	16:07:47.507	100		31.34
			100	31.34
			100	31.34
27/11/2024	16:07:05.261	2		31.34
			2	31.34
			2	31.34
27/11/2024	16:06:41.373	1		31.355
			1	31.355
			1	31.355
27/11/2024	16:02:14.842	10		31.31
			10	31.31
			10	31.31
27/11/2024	16:00:06.191	67		31.39
			67	31.39
			63	31.39
			4	31.39
27/11/2024	15:59:46.964	320		31.34
			320	31.34
			320	31.34
27/11/2024	15:56:48.786	100		31.325
			100	31.325
			100	31.325
27/11/2024	15:56:19.033	40		31.315
			40	31.315
			40	31.315
27/11/2024	15:55:30.542	26		31.315
			26	31.315
			26	31.315
27/11/2024	15:54:06.243	90		31.315
			90	31.315
			90	31.315
27/11/2024	15:53:42.620	750		31.295
			750	31.295
			750	31.295
27/11/2024	15:53:42.492	5		31.30
			5	31.30
			5	31.30
27/11/2024	15:53:10.748	15		31.32
			15	31.32
			15	31.32
27/11/2024	15:52:31.274	8		31.33
			8	31.33
			8	31.33
27/11/2024	15:52:26.599	200		31.34
			200	31.34
			200	31.34
27/11/2024	15:52:18.051	133		31.345
			133	31.345
			133	31.345
27/11/2024	15:51:01.589	1		31.375
			1	31.375
			1	31.375
27/11/2024	15:50:49.487	16		31.385
			16	31.385
			16	31.385
27/11/2024	15:48:43.543	110		31.38
			110	31.38
			110	31.38
27/11/2024	15:46:34.008	32		31.375
			32	31.375
			32	31.375
27/11/2024	15:45:15.324	5		31.37
			5	31.37
			5	31.37
27/11/2024	15:45:12.420	32		31.36
			32	31.36
			32	31.36
27/11/2024	15:44:48.345	386		31.365
			386	31.365
			386	31.365
27/11/2024	15:44:23.891	1 000		31.365
			1 000	31.365
			1 000	31.365
27/11/2024	15:43:22.582	25		31.365
			25	31.365
			25	31.365
27/11/2024	15:43:18.698	2		31.365
			2	31.365
			2	31.365
27/11/2024	15:42:12.640	85		31.365
			85	31.365
			85	31.365
27/11/2024	15:40:32.134	62		31.37
			62	31.37
			62	31.37
27/11/2024	15:38:45.598	1		31.355
			1	31.355
			1	31.355
27/11/2024	15:36:20.353	8		31.335
			8	31.335
			8	31.335
27/11/2024	15:35:34.870	1		31.33
			1	31.33
			1	31.33
27/11/2024	15:35:27.721	18		31.34
			18	31.34
			18	31.34
27/11/2024	15:31:11.938	98		31.35
			98	31.35
			78	31.35
			20	31.35
27/11/2024	15:30:34.206	255		31.40
			235	31.40
			255	31.40
			20	31.40
27/11/2024	15:28:44.191	3		31.465
			3	31.465
			3	31.465
27/11/2024	15:28:27.111	4		31.47
			4	31.47
			4	31.47
27/11/2024	15:28:08.958	7		31.47
			7	31.47
			7	31.47
27/11/2024	15:25:23.310	48		31.47
			48	31.47
			48	31.47
27/11/2024	15:24:25.736	9		31.475
			9	31.475
			9	31.475
27/11/2024	15:21:39.592	6		31.465
			6	31.465
			6	31.465
27/11/2024	15:18:16.594	163		31.47
			163	31.47
			163	31.47
27/11/2024	15:17:44.365	100		31.47
			100	31.47
			100	31.47
27/11/2024	15:16:50.103	3		31.46
			3	31.46
			3	31.46
27/11/2024	15:14:56.810	300		31.455
			300	31.455
			300	31.455
27/11/2024	15:14:43.521	100		31.45
			100	31.45
			100	31.45
27/11/2024	15:13:39.041	4		31.44
			4	31.44
			4	31.44
27/11/2024	15:13:28.970	25		31.44
			25	31.44
			25	31.44
27/11/2024	15:13:02.966	1		31.44
			1	31.44
			1	31.44
27/11/2024	15:10:43.818	27		31.425
			27	31.425
			27	31.425
27/11/2024	15:10:19.258	1		31.43
			1	31.43
			1	31.43
27/11/2024	15:09:54.451	100		31.415
			100	31.415
			100	31.415
27/11/2024	15:07:50.317	22		31.405
			22	31.405
			22	31.405
27/11/2024	15:06:56.337	1 591		31.42
			1 591	31.42
			1 591	31.42
27/11/2024	15:03:37.803	2 040		31.42
			2 040	31.42
			2 040	31.42
27/11/2024	15:01:47.113	10		31.395
			10	31.395
			10	31.395
27/11/2024	15:01:46.970	87		31.40
			87	31.40
			10	31.40
			34	31.40
			3	31.40
			40	31.40
27/11/2024	15:01:31.712	53		31.41
			53	31.41
			53	31.41
27/11/2024	15:01:25.037	21		31.415
			21	31.415
			21	31.415
27/11/2024	15:00:03.796	160		31.425
			160	31.425
			160	31.425
27/11/2024	14:57:41.622	2		31.44
			2	31.44
			2	31.44
27/11/2024	14:57:38.804	50		31.45
			50	31.45
			50	31.45
27/11/2024	14:55:26.592	33		31.49
			33	31.49
			33	31.49
27/11/2024	14:53:12.251	58		31.50
			58	31.50
			58	31.50
27/11/2024	14:49:05.659	95		31.51
			95	31.51
			95	31.51
27/11/2024	14:46:00.734	317		31.52
			317	31.52
			317	31.52
27/11/2024	14:40:00.432	18		31.485
			18	31.485
			18	31.485
27/11/2024	14:39:51.061	15		31.50
			7	31.50
			15	31.50
			8	31.50
27/11/2024	14:39:48.829	998		31.50
			360	31.50
			165	31.50
			32	31.50
			10	31.50
			32	31.50
			45	31.50
			998	31.50
			70	31.50
			50	31.50
			159	31.50
			12	31.50
			63	31.50
27/11/2024	14:37:14.102	242		31.515
			242	31.515
			242	31.515
27/11/2024	14:37:10.951	14		31.52
			14	31.52
			14	31.52
27/11/2024	14:37:06.886	15		31.515
			15	31.515
			15	31.515
27/11/2024	14:36:53.269	7		31.51
			7	31.51
			7	31.51
27/11/2024	14:34:28.381	109		31.515
			109	31.515
			109	31.515
27/11/2024	14:34:28.321	638		31.52
			638	31.52
			638	31.52
27/11/2024	14:33:11.066	3		31.56
			3	31.56
			3	31.56
27/11/2024	14:31:44.480	100		31.57
			100	31.57
			100	31.57
27/11/2024	14:28:35.867	1		31.57
			1	31.57
			1	31.57
27/11/2024	14:24:18.692	80		31.59
			80	31.59
			80	31.59
27/11/2024	14:14:33.887	32		31.585
			32	31.585
			32	31.585
27/11/2024	14:10:04.548	50		31.58
			50	31.58
			50	31.58
27/11/2024	14:09:45.758	300		31.58
			300	31.58
			300	31.58
27/11/2024	14:09:33.671	1		31.575
			1	31.575
			1	31.575
27/11/2024	14:09:33.081	5		31.57
			5	31.57
			5	31.57
27/11/2024	14:06:40.768	29		31.575
			29	31.575
			29	31.575
27/11/2024	14:06:24.767	13		31.58
			13	31.58
			13	31.58
27/11/2024	14:05:37.767	100		31.59
			100	31.59
			100	31.59
27/11/2024	14:05:02.922	6		31.595
			6	31.595
			6	31.595
27/11/2024	14:04:39.976	2		31.59
			2	31.59
			2	31.59
27/11/2024	14:03:56.106	15		31.585
			15	31.585
			15	31.585
27/11/2024	14:01:44.164	3		31.575
			3	31.575
			3	31.575
27/11/2024	14:01:38.206	35		31.58
			35	31.58
			35	31.58
27/11/2024	14:01:34.867	1		31.58
			1	31.58
			1	31.58
27/11/2024	14:01:11.600	200		31.58
			200	31.58
			200	31.58
27/11/2024	14:00:21.473	1		31.59
			1	31.59
			1	31.59
27/11/2024	13:59:34.926	50		31.585
			50	31.585
			50	31.585
27/11/2024	13:58:57.490	8		31.59
			8	31.59
			8	31.59
27/11/2024	13:58:39.823	50		31.59
			50	31.59
			50	31.59
27/11/2024	13:55:15.884	317		31.575
			317	31.575
			317	31.575
27/11/2024	13:55:14.868	5		31.575
			5	31.575
			5	31.575
27/11/2024	13:54:52.438	312		31.575
			312	31.575
			312	31.575
27/11/2024	13:53:57.096	211		31.57
			211	31.57
			211	31.57
27/11/2024	13:52:53.168	4		31.57
			4	31.57
			4	31.57
27/11/2024	13:51:48.050	29		31.57
			29	31.57
			29	31.57
27/11/2024	13:51:31.278	159		31.56
			159	31.56
			159	31.56
27/11/2024	13:51:05.681	16		31.565
			16	31.565
			16	31.565
27/11/2024	13:50:54.674	1		31.565
			1	31.565
			1	31.565
27/11/2024	13:50:46.709	32		31.565
			32	31.565
			32	31.565
27/11/2024	13:49:21.499	3		31.56
			3	31.56
			3	31.56
27/11/2024	13:46:34.841	6		31.555
			6	31.555
			6	31.555
27/11/2024	13:44:54.993	350		31.555
			350	31.555
			350	31.555
27/11/2024	13:44:32.535	530		31.545
			530	31.545
			530	31.545
27/11/2024	13:44:20.187	30		31.545
			30	31.545
			30	31.545
27/11/2024	13:43:34.703	32		31.55
			32	31.55
			32	31.55
27/11/2024	13:43:34.634	68		31.56
			68	31.56
			68	31.56
27/11/2024	13:42:47.447	44		31.56
			44	31.56
			44	31.56
27/11/2024	13:41:21.773	5		31.565
			5	31.565
			5	31.565
27/11/2024	13:41:03.026	20		31.565
			20	31.565
			20	31.565
27/11/2024	13:37:59.947	1		31.575
			1	31.575
			1	31.575
27/11/2024	13:36:34.869	65		31.565
			65	31.565
			65	31.565
27/11/2024	13:36:05.104	1		31.565
			1	31.565
			1	31.565
27/11/2024	13:31:25.848	3		31.57
			3	31.57
			3	31.57
27/11/2024	13:31:18.957	32		31.575
			32	31.575
			32	31.575
27/11/2024	13:31:03.660	2 900		31.57
			2 900	31.57
			2 900	31.57
27/11/2024	13:31:02.566	250		31.57
			250	31.57
			250	31.57

Copyright © 2024 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
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 103.684 / Ask: 103.744
Volume: 150 227
-1.15%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 17:55:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice