(105.3912) Xtr.(IE) - MSCI World 1C

Xtr.(IE) - MSCI World 1C

678

560

105.3912

Date	Time	Volume	Order Volume	Price
02/05/2025	21:57:01.444	284		105.3912
			284	105.3912
			284	105.3912
02/05/2025	21:56:57.400	474		105.387
			474	105.387
			474	105.387
02/05/2025	21:54:50.685	1		105.4846
			1	105.4846
			1	105.4846
02/05/2025	21:50:11.654	38		105.3751
			38	105.3751
			38	105.3751
02/05/2025	21:49:55.775	2		105.2959
			2	105.2959
			2	105.2959
02/05/2025	21:48:34.449	4		105.3193
			4	105.3193
			4	105.3193
02/05/2025	21:45:38.271	8		105.421
			8	105.421
			8	105.421
02/05/2025	21:45:13.943	2		105.4901
			2	105.4901
			2	105.4901
02/05/2025	21:42:51.265	18		105.5393
			18	105.5393
			18	105.5393
02/05/2025	21:41:34.084	3		105.5599
			3	105.5599
			3	105.5599
02/05/2025	21:36:52.278	92		105.5243
			92	105.5243
			92	105.5243
02/05/2025	21:34:20.627	40		105.52
			40	105.52
			40	105.52
02/05/2025	21:32:09.334	1		105.5599
			1	105.5599
			1	105.5599
02/05/2025	21:24:41.940	60		105.5699
			60	105.5699
			60	105.5699
02/05/2025	21:19:32.978	7		105.4699
			7	105.4699
			7	105.4699
02/05/2025	21:17:19.657	10		105.4605
			10	105.4605
			10	105.4605
02/05/2025	21:11:06.235	47		105.3454
			47	105.3454
			47	105.3454
02/05/2025	21:10:15.035	7		104.9748
			7	104.9748
			7	104.9748
02/05/2025	21:06:24.351	152		104.9094
			152	104.9094
			152	104.9094
02/05/2025	21:06:21.876	3		105.3579
			3	105.3579
			3	105.3579
02/05/2025	21:05:15.441	51		104.8773
			51	104.8773
			51	104.8773
02/05/2025	21:04:57.446	129		105.3589
			129	105.3589
			129	105.3589
02/05/2025	21:04:23.961	100		104.9552
			100	104.9552
			100	104.9552
02/05/2025	21:04:23.927	114		104.9552
			114	104.9552
			114	104.9552
02/05/2025	20:53:57.429	171		105.1246
			171	105.1246
			171	105.1246
02/05/2025	20:53:15.655	20		105.5438
			20	105.5438
			20	105.5438
02/05/2025	20:50:42.463	100		105.033
			100	105.033
			100	105.033
02/05/2025	20:49:41.988	90		105.50
			90	105.50
			90	105.50
02/05/2025	20:45:01.830	1		105.5699
			1	105.5699
			1	105.5699
02/05/2025	20:41:41.467	1		105.5699
			1	105.5699
			1	105.5699
02/05/2025	20:36:18.382	76		105.2198
			76	105.2198
			76	105.2198
02/05/2025	20:33:15.760	9		105.1891
			9	105.1891
			9	105.1891
02/05/2025	20:30:00.466	1		105.573
			1	105.573
			1	105.573
02/05/2025	20:27:12.504	11		105.1468
			11	105.1468
			11	105.1468
02/05/2025	20:26:09.298	3		105.5855
			3	105.5855
			3	105.5855
02/05/2025	20:13:46.234	10		105.5886
			10	105.5886
			10	105.5886
02/05/2025	20:10:30.961	10		105.1111
			10	105.1111
			10	105.1111
02/05/2025	20:09:01.361	5		105.5429
			5	105.5429
			5	105.5429
02/05/2025	20:04:56.572	3		105.5392
			3	105.5392
			3	105.5392
02/05/2025	20:01:44.692	15		105.102
			15	105.102
			15	105.102
02/05/2025	19:56:22.932	94		105.4759
			94	105.4759
			94	105.4759
02/05/2025	19:51:53.840	50		105.4384
			50	105.4384
			50	105.4384
02/05/2025	19:50:28.695	4		105.5191
			4	105.5191
			4	105.5191
02/05/2025	19:45:28.948	60		105.0707
			60	105.0707
			60	105.0707
02/05/2025	19:44:31.537	480		105.0422
			480	105.0422
			480	105.0422
02/05/2025	19:33:33.252	4		105.2799
			4	105.2799
			4	105.2799
02/05/2025	19:28:40.243	95		105.3126
			95	105.3126
			95	105.3126
02/05/2025	19:28:23.112	29		105.2915
			29	105.2915
			29	105.2915
02/05/2025	19:28:00.865	10		104.9101
			10	104.9101
			10	104.9101
02/05/2025	19:26:03.426	347		104.9101
			347	104.9101
			347	104.9101
02/05/2025	19:25:41.671	11		104.9101
			11	104.9101
			11	104.9101
02/05/2025	19:17:45.546	29		104.9317
			29	104.9317
			29	104.9317
02/05/2025	19:16:19.840	63		105.405
			63	105.405
			63	105.405
02/05/2025	19:12:59.287	190		105.3619
			83	105.3619
			190	105.3619
			107	105.3619
02/05/2025	19:12:49.877	5		105.3632
			5	105.3632
			5	105.3632
02/05/2025	19:11:42.633	100		104.8821
			100	104.8821
			100	104.8821
02/05/2025	19:08:31.566	3		104.9614
			3	104.9614
			3	104.9614
02/05/2025	19:07:54.725	1		105.4052
			1	105.4052
			1	105.4052
02/05/2025	19:05:46.828	43		105.0064
			43	105.0064
			43	105.0064
02/05/2025	18:59:41.226	75		105.4008
			75	105.4008
			75	105.4008
02/05/2025	18:56:42.774	31		104.9878
			31	104.9878
			31	104.9878
02/05/2025	18:54:36.488	2		105.4358
			2	105.4358
			2	105.4358
02/05/2025	18:53:51.015	3		105.0144
			3	105.0144
			3	105.0144
02/05/2025	18:50:39.662	3		105.3699
			3	105.3699
			3	105.3699
02/05/2025	18:44:52.225	75		104.9219
			75	104.9219
			75	104.9219
02/05/2025	18:42:17.981	95		104.9225
			95	104.9225
			95	104.9225
02/05/2025	18:40:46.457	225		104.9517
			225	104.9517
			225	104.9517
02/05/2025	18:37:53.893	2		104.988
			2	104.988
			2	104.988
02/05/2025	18:36:03.085	29		104.872
			29	104.872
			29	104.872
02/05/2025	18:35:49.638	56		104.8674
			56	104.8674
			56	104.8674
02/05/2025	18:33:45.948	10		105.3347
			10	105.3347
			10	105.3347
02/05/2025	18:32:19.534	18		105.3107
			18	105.3107
			18	105.3107
02/05/2025	18:31:42.654	20		104.85
			20	104.85
			20	104.85
02/05/2025	18:27:25.266	19		105.2863
			19	105.2863
			19	105.2863
02/05/2025	18:27:23.961	5		104.8465
			5	104.8465
			5	104.8465
02/05/2025	18:24:52.257	10		104.8215
			10	104.8215
			10	104.8215
02/05/2025	18:24:26.260	3		105.3227
			3	105.3227
			3	105.3227
02/05/2025	18:19:20.054	2		105.3401
			2	105.3401
			2	105.3401
02/05/2025	18:15:26.595	2		105.3188
			2	105.3188
			2	105.3188
02/05/2025	18:14:29.054	60		105.3019
			60	105.3019
			60	105.3019
02/05/2025	18:08:27.741	9		105.1922
			9	105.1922
			9	105.1922
02/05/2025	18:07:22.577	10		105.259
			10	105.259
			10	105.259
02/05/2025	18:07:17.566	49		105.2175
			49	105.2175
			49	105.2175
02/05/2025	18:07:04.818	50		105.2409
			50	105.2409
			50	105.2409
02/05/2025	18:05:55.581	4		105.0834
			4	105.0834
			4	105.0834
02/05/2025	18:05:14.233	200		105.10
			200	105.10
			200	105.10
02/05/2025	18:04:54.802	318		105.05
			318	105.05
			318	105.05
02/05/2025	18:04:53.178	1 000		105.05
			1 000	105.05
			1 000	105.05
02/05/2025	18:04:40.373	1 000		105.05
			1 000	105.05
			1 000	105.05
02/05/2025	18:03:43.699	190		105.2118
			190	105.2118
			190	105.2118
02/05/2025	18:01:13.644	20		105.2468
			20	105.2468
			1	105.2468
			19	105.2468
02/05/2025	18:01:13.162	232		105.00
			30	105.00
			10	105.00
			25	105.00
			2	105.00
			232	105.00
			23	105.00
			5	105.00
			5	105.00
			100	105.00
			32	105.00
02/05/2025	18:01:05.092	218		104.90
			20	104.90
			150	104.90
			48	104.90
			218	104.90
02/05/2025	17:58:54.839	15		104.9921
			15	104.9921
			15	104.9921
02/05/2025	17:58:54.698	13		104.9921
			5	104.9921
			8	104.9921
			13	104.9921
02/05/2025	17:50:01.929	96		104.7732
			96	104.7732
			96	104.7732
02/05/2025	17:47:44.244	12		104.6992
			12	104.6992
			12	104.6992
02/05/2025	17:47:02.136	20		104.8834
			20	104.8834
			20	104.8834
02/05/2025	17:44:56.228	34		104.6316
			19	104.6316
			15	104.6316
			34	104.6316
02/05/2025	17:44:37.958	9		104.8643
			5	104.8643
			4	104.8643
			9	104.8643
02/05/2025	17:34:01.150	8		104.6937
			8	104.6937
			8	104.6937
02/05/2025	17:33:12.219	27		104.6823
			1	104.6823
			26	104.6823
			27	104.6823
02/05/2025	17:30:53.650	20		104.5349
			20	104.5349
			20	104.5349
02/05/2025	17:27:25.326	235		104.4849
			235	104.4849
			235	104.4849
02/05/2025	17:21:49.959	18		104.5899
			18	104.5899
			18	104.5899
02/05/2025	17:21:40.285	2		104.5999
			2	104.5999
			2	104.5999
02/05/2025	17:20:26.104	47		104.5599
			47	104.5599
			47	104.5599
02/05/2025	17:19:28.749	53		104.5849
			53	104.5849
			53	104.5849
02/05/2025	17:17:51.764	19		104.6049
			19	104.6049
			19	104.6049
02/05/2025	17:16:50.302	19		104.5451
			19	104.5451
			19	104.5451
02/05/2025	17:16:21.565	9		104.5499
			9	104.5499
			9	104.5499
02/05/2025	17:15:40.072	2		104.5149
			2	104.5149
			2	104.5149
02/05/2025	17:15:29.575	47		104.5149
			47	104.5149
			47	104.5149
02/05/2025	17:14:52.987	95		104.5299
			95	104.5299
			95	104.5299
02/05/2025	17:11:47.002	38		104.4899
			38	104.4899
			38	104.4899
02/05/2025	17:08:45.591	295		104.5401
			295	104.5401
			295	104.5401
02/05/2025	17:08:14.415	19		104.5699
			19	104.5699
			19	104.5699
02/05/2025	17:06:03.928	5		104.5099
			5	104.5099
			5	104.5099
02/05/2025	17:05:16.462	200		104.4601
			200	104.4601
			200	104.4601
02/05/2025	17:03:07.886	45		104.4151
			45	104.4151
			45	104.4151
02/05/2025	17:02:31.430	100		104.5099
			100	104.5099
			100	104.5099
02/05/2025	17:01:23.974	2		104.5101
			2	104.5101
			2	104.5101
02/05/2025	17:00:03.944	1		104.4701
			1	104.4701
			1	104.4701
02/05/2025	16:57:51.321	15		104.4149
			15	104.4149
			15	104.4149
02/05/2025	16:56:50.479	11		104.4149
			11	104.4149
			11	104.4149
02/05/2025	16:54:34.074	19		104.4149
			19	104.4149
			19	104.4149
02/05/2025	16:53:52.046	15		104.3751
			15	104.3751
			15	104.3751
02/05/2025	16:53:45.146	4		104.3549
			4	104.3549
			4	104.3549
02/05/2025	16:53:39.988	19		104.3599
			19	104.3599
			19	104.3599
02/05/2025	16:53:38.935	4		104.3599
			4	104.3599
			4	104.3599
02/05/2025	16:51:21.883	4		104.4449
			4	104.4449
			4	104.4449
02/05/2025	16:50:20.750	290		104.4349
			290	104.4349
			290	104.4349
02/05/2025	16:50:10.262	2		104.4399
			2	104.4399
			2	104.4399
02/05/2025	16:49:02.371	70		104.4351
			70	104.4351
			70	104.4351
02/05/2025	16:48:05.972	100		104.50
			100	104.50
			100	104.50
02/05/2025	16:44:50.024	28		104.4099
			28	104.4099
			28	104.4099
02/05/2025	16:44:06.522	5		104.4999
			5	104.4999
			5	104.4999
02/05/2025	16:43:26.138	3		104.4049
			3	104.4049
			3	104.4049
02/05/2025	16:43:16.967	28		104.3999
			28	104.3999
			28	104.3999
02/05/2025	16:43:08.049	15		104.3851
			15	104.3851
			15	104.3851
02/05/2025	16:40:30.754	47		104.4799
			47	104.4799
			47	104.4799
02/05/2025	16:38:13.795	1		104.3849
			1	104.3849
			1	104.3849
02/05/2025	16:37:51.223	8		104.4099
			8	104.4099
			8	104.4099
02/05/2025	16:37:46.651	24		104.4049
			24	104.4049
			24	104.4049
02/05/2025	16:34:24.490	9		104.4799
			9	104.4799
			9	104.4799
02/05/2025	16:31:40.023	4		104.4099
			4	104.4099
			4	104.4099
02/05/2025	16:31:28.816	7		104.3849
			7	104.3849
			7	104.3849
02/05/2025	16:30:30.699	102		104.48
			102	104.48
			102	104.48
02/05/2025	16:30:22.404	1		104.5549
			1	104.5549
			1	104.5549
02/05/2025	16:25:43.997	49		104.4399
			49	104.4399
			49	104.4399
02/05/2025	16:25:29.495	30		104.4449
			30	104.4449
			30	104.4449
02/05/2025	16:23:50.202	79		104.3449
			79	104.3449
			79	104.3449
02/05/2025	16:23:35.238	30		104.3299
			30	104.3299
			30	104.3299
02/05/2025	16:20:20.309	20		104.2301
			20	104.2301
			20	104.2301
02/05/2025	16:18:52.984	4		104.3801
			4	104.3801
			4	104.3801
02/05/2025	16:17:49.602	50		104.4499
			50	104.4499
			50	104.4499
02/05/2025	16:17:16.957	3		104.4649
			3	104.4649
			3	104.4649
02/05/2025	16:16:51.305	5		104.4249
			5	104.4249
			5	104.4249
02/05/2025	16:16:45.070	50		104.3951
			50	104.3951
			50	104.3951
02/05/2025	16:16:42.454	3		104.3951
			3	104.3951
			3	104.3951
02/05/2025	16:11:50.264	1		104.2749
			1	104.2749
			1	104.2749
02/05/2025	16:10:55.514	30		104.3099
			30	104.3099
			30	104.3099
02/05/2025	16:07:31.303	18		104.2101
			18	104.2101
			18	104.2101
02/05/2025	16:06:19.892	50		104.1499
			50	104.1499
			50	104.1499
02/05/2025	16:03:04.367	30		104.0801
			30	104.0801
			30	104.0801
02/05/2025	16:01:45.896	14		103.9951
			14	103.9951
			14	103.9951
02/05/2025	16:01:39.086	20		103.9401
			20	103.9401
			20	103.9401
02/05/2025	16:01:32.662	28		104.0299
			28	104.0299
			28	104.0299
02/05/2025	16:01:22.998	2		103.9549
			2	103.9549
			2	103.9549
02/05/2025	16:00:52.002	48		104.0349
			48	104.0349
			48	104.0349
02/05/2025	16:00:30.020	3		103.9551
			3	103.9551
			3	103.9551
02/05/2025	16:00:26.553	5		104.0749
			5	104.0749
			5	104.0749
02/05/2025	16:00:03.025	25		104.1549
			25	104.1549
			25	104.1549
02/05/2025	16:00:02.044	3		104.1549
			3	104.1549
			3	104.1549
02/05/2025	16:00:01.473	58		104.1549
			58	104.1549
			58	104.1549
02/05/2025	15:59:03.496	100		104.0099
			100	104.0099
			100	104.0099
02/05/2025	15:52:37.614	22		103.8649
			22	103.8649
			22	103.8649
02/05/2025	15:52:33.803	1		103.7751
			1	103.7751
			1	103.7751
02/05/2025	15:51:26.777	30		104.00
			30	104.00
			30	104.00
02/05/2025	15:48:40.015	55		104.0001
			55	104.0001
			55	104.0001
02/05/2025	15:48:10.345	25		104.0801
			25	104.0801
			25	104.0801
02/05/2025	15:46:47.070	75		104.1601
			75	104.1601
			75	104.1601
02/05/2025	15:46:40.293	62		104.2449
			62	104.2449
			62	104.2449
02/05/2025	15:44:02.751	15		104.2799
			15	104.2799
			15	104.2799
02/05/2025	15:42:35.198	466		104.3149
			466	104.3149
			466	104.3149
02/05/2025	15:41:52.575	200		104.2999
			200	104.2999
			200	104.2999
02/05/2025	15:40:33.795	1		104.2814
			1	104.2814
			1	104.2814
02/05/2025	15:39:46.531	4		104.3611
			4	104.3611
			4	104.3611
02/05/2025	15:36:54.318	13 633		104.3411
			13 633	104.3411
			13 633	104.3411
02/05/2025	15:35:59.757	3		104.3567
			3	104.3567
			3	104.3567
02/05/2025	15:35:57.181	47		104.4262
			47	104.4262
			47	104.4262
02/05/2025	15:33:11.094	2 318		104.4899
			2 318	104.4899
			2 318	104.4899
02/05/2025	15:32:47.463	10		104.5949
			10	104.5949
			10	104.5949
02/05/2025	15:30:21.232	20		104.4799
			20	104.4799
			20	104.4799
02/05/2025	15:30:04.283	5		104.5999
			5	104.5999
			5	104.5999
02/05/2025	15:29:39.017	5		104.5249
			5	104.5249
			5	104.5249
02/05/2025	15:28:54.801	28		104.3549
			28	104.3549
			28	104.3549
02/05/2025	15:28:02.942	550		104.35
			550	104.35
			550	104.35
02/05/2025	15:27:17.470	9		104.4149
			9	104.4149
			9	104.4149
02/05/2025	15:26:41.694	96		104.4399
			96	104.4399
			96	104.4399
02/05/2025	15:25:53.591	190		104.4999
			190	104.4999
			190	104.4999
02/05/2025	15:24:46.465	50		104.4649
			50	104.4649
			50	104.4649
02/05/2025	15:24:23.504	9		104.5149
			9	104.5149
			9	104.5149
02/05/2025	15:24:13.071	10		104.4801
			10	104.4801
			10	104.4801
02/05/2025	15:23:49.258	95		104.5249
			95	104.5249
			95	104.5249
02/05/2025	15:23:21.371	2		104.5299
			2	104.5299
			2	104.5299
02/05/2025	15:18:58.918	11		104.5401
			11	104.5401
			11	104.5401
02/05/2025	15:17:16.372	25		104.6449
			25	104.6449
			25	104.6449
02/05/2025	15:17:01.258	25		104.6649
			25	104.6649
			25	104.6649
02/05/2025	15:13:23.385	50		104.7549
			50	104.7549
			50	104.7549
02/05/2025	15:11:53.576	4		104.7249
			4	104.7249
			4	104.7249
02/05/2025	15:11:44.633	4		104.6951
			4	104.6951
			4	104.6951
02/05/2025	15:09:51.749	690		104.6201
			690	104.6201
			690	104.6201
02/05/2025	15:09:46.903	20		104.6899
			20	104.6899
			20	104.6899
02/05/2025	15:08:24.354	350		104.6451
			350	104.6451
			350	104.6451
02/05/2025	15:08:21.696	7		104.6301
			7	104.6301
			7	104.6301
02/05/2025	15:07:22.224	286		104.6699
			286	104.6699
			286	104.6699
02/05/2025	15:06:49.385	100		104.6849
			100	104.6849
			100	104.6849
02/05/2025	15:05:46.084	4		104.6351
			4	104.6351
			4	104.6351
02/05/2025	15:05:14.424	30		104.6351
			30	104.6351
			30	104.6351
02/05/2025	15:03:17.062	14		104.7249
			14	104.7249
			14	104.7249
02/05/2025	15:02:52.582	47		104.7149
			47	104.7149
			47	104.7149
02/05/2025	15:02:00.440	1		104.7849
			1	104.7849
			1	104.7849
02/05/2025	15:00:40.505	15		104.6649
			15	104.6649
			15	104.6649
02/05/2025	15:00:13.388	7		104.7249
			7	104.7249
			7	104.7249
02/05/2025	14:57:45.814	2		104.6999
			2	104.6999
			2	104.6999
02/05/2025	14:55:58.389	41		104.6399
			41	104.6399
			41	104.6399
02/05/2025	14:54:53.580	1 200		104.5101
			1 200	104.5101
			1 200	104.5101
02/05/2025	14:49:51.254	4		104.4899
			4	104.4899
			4	104.4899
02/05/2025	14:48:25.589	191		104.49
			191	104.49
			191	104.49
02/05/2025	14:48:07.971	95		104.5349
			65	104.5349
			95	104.5349
			30	104.5349
02/05/2025	14:48:07.925	3		104.5349
			3	104.5349
			3	104.5349
02/05/2025	14:44:47.873	1		104.3999
			1	104.3999
			1	104.3999
02/05/2025	14:35:33.306	57		104.3799
			57	104.3799
			57	104.3799
02/05/2025	14:33:27.325	57		104.3599
			57	104.3599
			57	104.3599
02/05/2025	14:32:32.831	5		104.2949
			5	104.2949
			5	104.2949
02/05/2025	14:32:09.430	167		104.3599
			167	104.3599
			167	104.3599
02/05/2025	14:31:23.659	1 040		104.37
			1 040	104.37
			1 040	104.37
02/05/2025	14:31:22.292	1		103.8402
			1	103.8402
			1	103.8402
02/05/2025	14:31:10.949	2 327		104.30
			2 327	104.30
			2 327	104.30
02/05/2025	14:30:46.331	9		104.2999
			9	104.2999
			9	104.2999
02/05/2025	14:30:39.722	1		104.1451
			1	104.1451
			1	104.1451
02/05/2025	14:30:38.256	7		104.00
			7	104.00
			7	104.00
02/05/2025	14:30:22.148	2		103.6777
			2	103.6777
			2	103.6777
02/05/2025	14:30:18.248	1		103.6721
			1	103.6721
			1	103.6721
02/05/2025	14:26:25.739	4		103.9499
			4	103.9499
			4	103.9499
02/05/2025	14:26:07.462	1		103.9299
			1	103.9299
			1	103.9299
02/05/2025	14:23:11.772	24		103.8649
			24	103.8649
			24	103.8649
02/05/2025	14:20:00.562	5		103.7951
			5	103.7951
			5	103.7951
02/05/2025	14:18:25.152	2		103.8249
			2	103.8249
			2	103.8249
02/05/2025	14:17:55.015	9		103.8399
			9	103.8399
			9	103.8399
02/05/2025	14:16:56.305	8		103.8299
			8	103.8299
			8	103.8299
02/05/2025	14:15:41.624	3		103.8349
			3	103.8349
			3	103.8349
02/05/2025	14:15:33.756	19		103.8199
			19	103.8199
			19	103.8199
02/05/2025	14:14:53.226	100		103.8399
			100	103.8399
			100	103.8399
02/05/2025	14:13:56.417	20		103.8449
			20	103.8449
			20	103.8449
02/05/2025	14:12:13.215	269		103.8449
			269	103.8449
			269	103.8449
02/05/2025	14:08:28.230	96		103.8049
			96	103.8049
			96	103.8049
02/05/2025	14:04:57.406	98		103.8099
			98	103.8099
			98	103.8099
02/05/2025	14:04:19.635	9		103.7899
			9	103.7899
			9	103.7899
02/05/2025	14:03:45.522	5		103.7849
			5	103.7849
			5	103.7849
02/05/2025	14:03:44.338	110		103.7849
			110	103.7849
			110	103.7849
02/05/2025	14:02:04.787	4		103.7749
			4	103.7749
			4	103.7749
02/05/2025	13:53:13.618	14		103.8199
			14	103.8199
			14	103.8199
02/05/2025	13:52:01.858	450		103.8299
			450	103.8299
			450	103.8299
02/05/2025	13:50:28.951	100		103.7999
			100	103.7999
			100	103.7999
02/05/2025	13:48:52.439	3		103.6951
			3	103.6951
			3	103.6951
02/05/2025	13:48:43.268	20		103.7749
			20	103.7749
			20	103.7749
02/05/2025	13:48:27.343	14		103.7799
			14	103.7799
			14	103.7799
02/05/2025	13:47:57.430	5		103.7749
			5	103.7749
			5	103.7749
02/05/2025	13:47:53.828	450		103.7599
			450	103.7599
			450	103.7599
02/05/2025	13:47:02.783	26		103.7044
			26	103.7044
			26	103.7044
02/05/2025	13:43:43.624	26		103.7401
			26	103.7401
			26	103.7401
02/05/2025	13:42:34.403	15		103.7549
			15	103.7549
			15	103.7549
02/05/2025	13:41:42.312	482		103.7499
			482	103.7499
			482	103.7499
02/05/2025	13:40:21.534	58		103.7099
			58	103.7099
			58	103.7099
02/05/2025	13:39:51.462	2		103.7099
			2	103.7099
			2	103.7099
02/05/2025	13:39:49.772	10		103.7099
			10	103.7099
			10	103.7099
02/05/2025	13:39:17.792	4		103.73
			4	103.73
			4	103.73
02/05/2025	13:36:22.378	150		103.7349
			150	103.7349
			150	103.7349
02/05/2025	13:34:19.181	11		103.6912
			11	103.6912
			11	103.6912
02/05/2025	13:33:36.499	48		103.76
			48	103.76
			48	103.76
02/05/2025	13:32:02.581	2		103.7501
			2	103.7501
			2	103.7501
02/05/2025	13:32:00.073	35		103.8199
			35	103.8199
			35	103.8199
02/05/2025	13:31:04.487	100		103.7751
			100	103.7751
			100	103.7751
02/05/2025	13:29:20.658	17		103.8499
			17	103.8499
			17	103.8499
02/05/2025	13:26:37.586	96		103.8599
			96	103.8599
			96	103.8599
02/05/2025	13:25:55.075	38		103.8749
			38	103.8749
			38	103.8749
02/05/2025	13:23:50.200	3		103.8799
			3	103.8799
			3	103.8799
02/05/2025	13:22:07.495	10		103.9449
			10	103.9449
			10	103.9449
02/05/2025	13:21:29.021	7		103.9699
			7	103.9699
			7	103.9699
02/05/2025	13:19:53.312	1		103.9799
			1	103.9799
			1	103.9799
02/05/2025	13:16:46.064	2		103.9749
			2	103.9749
			2	103.9749
02/05/2025	13:09:06.625	6		103.9349
			6	103.9349
			6	103.9349
02/05/2025	13:03:41.007	6		103.9399
			6	103.9399
			6	103.9399
02/05/2025	12:54:26.621	1		103.8301
			1	103.8301
			1	103.8301
02/05/2025	12:53:56.529	10		103.8849
			10	103.8849
			10	103.8849
02/05/2025	12:53:32.665	5		103.8949
			5	103.8949
			5	103.8949
02/05/2025	12:51:47.726	13		103.9249
			13	103.9249
			13	103.9249
02/05/2025	12:51:35.520	60		103.9249
			60	103.9249
			60	103.9249
02/05/2025	12:51:02.432	45		103.8701
			45	103.8701
			45	103.8701
02/05/2025	12:50:52.551	60		103.8701
			60	103.8701
			60	103.8701
02/05/2025	12:48:16.089	20		103.9549
			20	103.9549
			20	103.9549
02/05/2025	12:43:02.585	40		103.8749
			40	103.8749
			40	103.8749
02/05/2025	12:41:01.333	50		103.8001
			50	103.8001
			50	103.8001
02/05/2025	12:37:51.523	96		103.8799
			96	103.8799
			96	103.8799
02/05/2025	12:36:20.830	20		103.8801
			20	103.8801
			20	103.8801
02/05/2025	12:35:41.501	53		103.9499
			53	103.9499
			53	103.9499
02/05/2025	12:30:11.108	204		103.8501
			204	103.8501
			204	103.8501
02/05/2025	12:30:10.808	1 599		103.8501
			1 599	103.8501
			1 599	103.8501
02/05/2025	12:29:59.504	1		103.8949
			1	103.8949
			1	103.8949
02/05/2025	12:29:14.818	22		103.8749
			22	103.8749
			22	103.8749
02/05/2025	12:28:02.326	2		103.8449
			2	103.8449
			2	103.8449
02/05/2025	12:27:05.184	86		103.8299
			86	103.8299
			86	103.8299
02/05/2025	12:25:27.610	1		103.8149
			1	103.8149
			1	103.8149
02/05/2025	12:23:39.661	48		103.8299
			48	103.8299
			48	103.8299
02/05/2025	12:20:13.027	1		103.8599
			1	103.8599
			1	103.8599
02/05/2025	12:19:49.062	1		103.8649
			1	103.8649
			1	103.8649
02/05/2025	12:17:12.333	2		103.8699
			2	103.8699
			2	103.8699
02/05/2025	12:15:03.064	96		103.8299
			96	103.8299
			96	103.8299
02/05/2025	12:14:26.807	1		103.8099
			1	103.8099
			1	103.8099
02/05/2025	12:12:21.909	2		103.7999
			2	103.7999
			2	103.7999
02/05/2025	12:09:44.103	963		103.7949
			963	103.7949
			963	103.7949
02/05/2025	12:09:26.216	30		103.8049
			30	103.8049
			30	103.8049
02/05/2025	12:07:01.153	2 301		103.7949
			2 301	103.7949
			2 301	103.7949
02/05/2025	12:07:00.648	6 746		103.7949
			6 746	103.7949
			6 746	103.7949
02/05/2025	12:06:57.538	6 746		103.7949
			6 746	103.7949
			6 746	103.7949
02/05/2025	12:05:30.736	50		103.7649
			50	103.7649
			50	103.7649

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

Vanguard S&P 500 UCITS ETF Bid: 95.7872 / Ask: 96.0948
Volume: 53 927
+2.58%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice