Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1949

1376

84.162

Date	Time	Volume	Order Volume	Price
09/04/2025	13:55:43.076	1		84.162
			1	84.162
			1	84.162
09/04/2025	13:54:16.643	2		84.102
			2	84.102
			2	84.102
09/04/2025	13:53:52.092	2		84.30
			2	84.30
			2	84.30
09/04/2025	13:53:44.671	2		84.038
			2	84.038
			2	84.038
09/04/2025	13:53:40.126	1		84.184
			1	84.184
			1	84.184
09/04/2025	13:53:37.305	2		84.184
			2	84.184
			2	84.184
09/04/2025	13:53:26.720	1		84.046
			1	84.046
			1	84.046
09/04/2025	13:53:23.497	2		84.224
			2	84.224
			2	84.224
09/04/2025	13:53:10.991	1		84.064
			1	84.064
			1	84.064
09/04/2025	13:53:10.690	12		84.278
			12	84.278
			12	84.278
09/04/2025	13:53:07.880	20		84.04
			20	84.04
			20	84.04
09/04/2025	13:52:35.510	4		84.222
			4	84.222
			4	84.222
09/04/2025	13:51:55.728	10		84.184
			10	84.184
			10	84.184
09/04/2025	13:51:40.654	2		84.13
			2	84.13
			2	84.13
09/04/2025	13:51:38.614	250		84.13
			250	84.13
			250	84.13
09/04/2025	13:51:37.629	1		84.132
			1	84.132
			1	84.132
09/04/2025	13:51:13.317	2		83.984
			2	83.984
			2	83.984
09/04/2025	13:50:55.116	1		84.228
			1	84.228
			1	84.228
09/04/2025	13:50:13.919	1		84.338
			1	84.338
			1	84.338
09/04/2025	13:50:07.651	1		84.364
			1	84.364
			1	84.364
09/04/2025	13:49:59.570	23		84.026
			23	84.026
			23	84.026
09/04/2025	13:49:48.090	2		84.17
			2	84.17
			2	84.17
09/04/2025	13:49:43.541	3		84.154
			3	84.154
			3	84.154
09/04/2025	13:49:23.984	3		84.522
			3	84.522
			3	84.522
09/04/2025	13:49:15.318	2		84.828
			2	84.828
			2	84.828
09/04/2025	13:49:13.006	6		84.422
			6	84.422
			6	84.422
09/04/2025	13:48:34.801	2		84.866
			2	84.866
			2	84.866
09/04/2025	13:48:33.992	1		84.878
			1	84.878
			1	84.878
09/04/2025	13:47:54.680	911		83.80
			911	83.80
			911	83.80
09/04/2025	13:47:33.438	12		83.798
			12	83.798
			12	83.798
09/04/2025	13:47:19.568	550		83.732
			550	83.732
			550	83.732
09/04/2025	13:47:15.462	1		83.918
			1	83.918
			1	83.918
09/04/2025	13:47:12.940	3		83.674
			3	83.674
			3	83.674
09/04/2025	13:47:08.071	2		83.798
			2	83.798
			2	83.798
09/04/2025	13:46:46.502	1		83.698
			1	83.698
			1	83.698
09/04/2025	13:46:44.389	1		83.692
			1	83.692
			1	83.692
09/04/2025	13:46:28.963	18		83.688
			18	83.688
			18	83.688
09/04/2025	13:46:27.857	6		83.69
			6	83.69
			6	83.69
09/04/2025	13:46:01.447	63		83.688
			63	83.688
			63	83.688
09/04/2025	13:45:42.674	3		83.702
			3	83.702
			3	83.702
09/04/2025	13:45:37.665	270		83.602
			2	83.602
			268	83.602
			270	83.602
09/04/2025	13:45:37.120	6		83.716
			6	83.716
			6	83.716
09/04/2025	13:45:12.463	56		83.602
			56	83.602
			56	83.602
09/04/2025	13:45:06.546	2		83.768
			2	83.768
			2	83.768
09/04/2025	13:45:02.119	3		83.772
			3	83.772
			3	83.772
09/04/2025	13:44:42.683	4		83.602
			4	83.602
			4	83.602
09/04/2025	13:44:38.433	1		83.682
			1	83.682
			1	83.682
09/04/2025	13:44:32.871	2		83.714
			2	83.714
			2	83.714
09/04/2025	13:43:52.099	2		83.926
			2	83.926
			2	83.926
09/04/2025	13:43:22.950	2		83.884
			2	83.884
			2	83.884
09/04/2025	13:43:14.735	905		83.734
			905	83.734
			905	83.734
09/04/2025	13:43:12.556	3		83.726
			3	83.726
			3	83.726
09/04/2025	13:43:08.421	1		83.894
			1	83.894
			1	83.894
09/04/2025	13:42:56.932	15		83.602
			15	83.602
			15	83.602
09/04/2025	13:42:42.723	1		83.794
			1	83.794
			1	83.794
09/04/2025	13:42:07.092	1		83.892
			1	83.892
			1	83.892
09/04/2025	13:41:46.112	150		83.602
			150	83.602
			140	83.602
			10	83.602
09/04/2025	13:41:45.581	100		83.80
			100	83.80
			100	83.80
09/04/2025	13:41:31.427	2		83.882
			2	83.882
			2	83.882
09/04/2025	13:41:28.296	32		83.714
			32	83.714
			32	83.714
09/04/2025	13:41:25.862	12		83.886
			12	83.886
			12	83.886
09/04/2025	13:41:02.125	46		83.714
			15	83.714
			46	83.714
			31	83.714
09/04/2025	13:40:56.894	3		83.926
			3	83.926
			3	83.926
09/04/2025	13:40:44.085	1		83.948
			1	83.948
			1	83.948
09/04/2025	13:40:17.236	1		83.91
			1	83.91
			1	83.91
09/04/2025	13:39:58.268	2		83.934
			2	83.934
			2	83.934
09/04/2025	13:39:51.969	230		83.852
			230	83.852
			230	83.852
09/04/2025	13:39:51.819	2		83.994
			2	83.994
			2	83.994
09/04/2025	13:39:43.354	1		83.852
			1	83.852
			1	83.852
09/04/2025	13:39:42.639	1		84.006
			1	84.006
			1	84.006
09/04/2025	13:39:24.099	1		83.878
			1	83.878
			1	83.878
09/04/2025	13:39:13.193	3		83.882
			3	83.882
			3	83.882
09/04/2025	13:39:12.689	12		84.044
			12	84.044
			12	84.044
09/04/2025	13:39:04.126	1		84.04
			1	84.04
			1	84.04
09/04/2025	13:39:00.709	2		84.048
			2	84.048
			2	84.048
09/04/2025	13:38:49.295	1		84.068
			1	84.068
			1	84.068
09/04/2025	13:38:43.393	10		84.10
			10	84.10
			10	84.10
09/04/2025	13:38:12.672	5		84.042
			5	84.042
			5	84.042
09/04/2025	13:37:44.159	2		84.158
			2	84.158
			2	84.158
09/04/2025	13:37:43.145	3		83.95
			3	83.95
			3	83.95
09/04/2025	13:37:37.389	1		84.208
			1	84.208
			1	84.208
09/04/2025	13:37:32.503	4		84.216
			4	84.216
			4	84.216
09/04/2025	13:37:18.537	1		84.172
			1	84.172
			1	84.172
09/04/2025	13:37:07.757	3		84.288
			3	84.288
			3	84.288
09/04/2025	13:36:23.587	2		84.154
			2	84.154
			2	84.154
09/04/2025	13:36:10.656	489		83.858
			1	83.858
			1	83.858
			1	83.858
			1	83.858
			2	83.858
			2	83.858
			489	83.858
			2	83.858
			1	83.858
			361	83.858
			115	83.858
			1	83.858
			1	83.858
09/04/2025	13:35:58.474	2		84.082
			2	84.082
			2	84.082
09/04/2025	13:35:55.129	224		84.00
			12	84.00
			22	84.00
			4	84.00
			12	84.00
			12	84.00
			12	84.00
			8	84.00
			45	84.00
			12	84.00
			3	84.00
			50	84.00
			12	84.00
			224	84.00
			20	84.00
09/04/2025	13:34:06.410	1		84.254
			1	84.254
			1	84.254
09/04/2025	13:33:38.638	200		84.10
			100	84.10
			200	84.10
			100	84.10
09/04/2025	13:33:29.482	2		84.234
			2	84.234
			2	84.234
09/04/2025	13:32:28.883	23		84.134
			23	84.134
			23	84.134
09/04/2025	13:32:28.012	6		84.27
			6	84.27
			6	84.27
09/04/2025	13:32:12.934	3		84.21
			3	84.21
			3	84.21
09/04/2025	13:32:09.396	5		84.356
			5	84.356
			5	84.356
09/04/2025	13:31:59.506	1		84.394
			1	84.394
			1	84.394
09/04/2025	13:31:57.697	1		84.392
			1	84.392
			1	84.392
09/04/2025	13:31:13.051	1		84.434
			1	84.434
			1	84.434
09/04/2025	13:30:48.197	103		84.302
			103	84.302
			103	84.302
09/04/2025	13:30:12.977	3		84.372
			3	84.372
			3	84.372
09/04/2025	13:30:06.921	3		84.55
			3	84.55
			3	84.55
09/04/2025	13:28:03.377	1		84.612
			1	84.612
			1	84.612
09/04/2025	13:27:49.263	1		84.612
			1	84.612
			1	84.612
09/04/2025	13:27:39.963	16		84.508
			16	84.508
			16	84.508
09/04/2025	13:26:04.484	2		84.742
			2	84.742
			2	84.742
09/04/2025	13:25:48.326	1		84.426
			1	84.426
			1	84.426
09/04/2025	13:25:25.842	3		84.602
			3	84.602
			3	84.602
09/04/2025	13:25:11.710	1		84.55
			1	84.55
			1	84.55
09/04/2025	13:24:48.306	2		84.546
			2	84.546
			2	84.546
09/04/2025	13:24:22.150	1		84.50
			1	84.50
			1	84.50
09/04/2025	13:24:12.767	4		84.382
			4	84.382
			4	84.382
09/04/2025	13:24:08.721	1		84.546
			1	84.546
			1	84.546
09/04/2025	13:24:08.413	1		84.546
			1	84.546
			1	84.546
09/04/2025	13:23:57.021	8		84.56
			8	84.56
			8	84.56
09/04/2025	13:23:56.922	6		84.56
			6	84.56
			6	84.56
09/04/2025	13:23:54.992	39		84.34
			39	84.34
			39	84.34
09/04/2025	13:23:46.707	118		84.50
			118	84.50
			118	84.50
09/04/2025	13:23:12.880	1		84.642
			1	84.642
			1	84.642
09/04/2025	13:23:11.049	100		84.646
			100	84.646
			100	84.646
09/04/2025	13:22:48.740	5		84.652
			5	84.652
			5	84.652
09/04/2025	13:22:08.668	5		84.692
			5	84.692
			5	84.692
09/04/2025	13:21:49.465	4		84.554
			4	84.554
			4	84.554
09/04/2025	13:21:48.352	20		84.552
			20	84.552
			20	84.552
09/04/2025	13:21:33.122	3		84.664
			3	84.664
			3	84.664
09/04/2025	13:21:26.937	1		84.534
			1	84.534
			1	84.534
09/04/2025	13:21:25.465	5		84.674
			5	84.674
			5	84.674
09/04/2025	13:21:11.201	1		84.592
			1	84.592
			1	84.592
09/04/2025	13:20:59.681	1		84.696
			1	84.696
			1	84.696
09/04/2025	13:20:51.688	4		84.63
			4	84.63
			4	84.63
09/04/2025	13:20:46.552	2		84.438
			2	84.438
			2	84.438
09/04/2025	13:20:17.300	42		84.698
			42	84.698
			42	84.698
09/04/2025	13:20:00.379	1		84.698
			1	84.698
			1	84.698
09/04/2025	13:19:59.671	6		84.698
			6	84.698
			6	84.698
09/04/2025	13:18:42.854	3		84.364
			3	84.364
			3	84.364
09/04/2025	13:18:31.428	2		84.536
			2	84.536
			2	84.536
09/04/2025	13:18:17.999	1		84.476
			1	84.476
			1	84.476
09/04/2025	13:17:36.414	2		84.502
			2	84.502
			2	84.502
09/04/2025	13:17:36.321	1		84.31
			1	84.31
			1	84.31
09/04/2025	13:17:20.881	1		84.582
			1	84.582
			1	84.582
09/04/2025	13:16:51.597	2		84.544
			2	84.544
			2	84.544
09/04/2025	13:16:16.212	5		84.592
			5	84.592
			5	84.592
09/04/2025	13:15:47.033	19		84.612
			19	84.612
			19	84.612
09/04/2025	13:15:42.775	3		84.566
			3	84.566
			3	84.566
09/04/2025	13:15:24.303	2		84.702
			2	84.702
			2	84.702
09/04/2025	13:14:53.578	2		84.47
			2	84.47
			2	84.47
09/04/2025	13:14:39.653	5		84.506
			5	84.506
			5	84.506
09/04/2025	13:14:23.639	2		84.428
			2	84.428
			2	84.428
09/04/2025	13:14:18.250	8		84.448
			8	84.448
			8	84.448
09/04/2025	13:13:55.059	2		84.426
			2	84.426
			2	84.426
09/04/2025	13:13:43.858	4		84.114
			4	84.114
			4	84.114
09/04/2025	13:13:22.935	1		84.508
			1	84.508
			1	84.508
09/04/2025	13:13:18.800	2		84.374
			2	84.374
			2	84.374
09/04/2025	13:13:07.915	6		84.368
			6	84.368
			6	84.368
09/04/2025	13:13:07.024	3		84.372
			3	84.372
			3	84.372
09/04/2025	13:12:55.882	15		84.48
			15	84.48
			15	84.48
09/04/2025	13:12:42.831	1		84.508
			1	84.508
			1	84.508
09/04/2025	13:12:18.384	32		84.558
			32	84.558
			32	84.558
09/04/2025	13:12:15.050	6		84.508
			6	84.508
			6	84.508
09/04/2025	13:12:14.403	5		84.476
			5	84.476
			5	84.476
09/04/2025	13:12:12.935	1		84.452
			1	84.452
			1	84.452
09/04/2025	13:12:05.606	1		84.14
			1	84.14
			1	84.14
09/04/2025	13:11:18.400	1		84.25
			1	84.25
			1	84.25
09/04/2025	13:11:13.147	3		84.024
			3	84.024
			3	84.024
09/04/2025	13:11:05.985	1		84.266
			1	84.266
			1	84.266
09/04/2025	13:10:20.752	12		84.266
			12	84.266
			12	84.266
09/04/2025	13:10:02.920	1		84.158
			1	84.158
			1	84.158
09/04/2025	13:09:03.177	3		84.12
			3	84.12
			3	84.12
09/04/2025	13:08:47.846	1		84.002
			1	84.002
			1	84.002
09/04/2025	13:08:26.396	18		84.36
			18	84.36
			18	84.36
09/04/2025	13:08:00.915	3		84.158
			3	84.158
			3	84.158
09/04/2025	13:08:00.006	3		84.366
			3	84.366
			3	84.366
09/04/2025	13:07:41.246	24		84.40
			24	84.40
			24	84.40
09/04/2025	13:07:38.903	2		84.416
			2	84.416
			2	84.416
09/04/2025	13:07:38.191	7		84.418
			7	84.418
			7	84.418
09/04/2025	13:07:34.657	12		84.458
			12	84.458
			12	84.458
09/04/2025	13:06:13.155	1		84.304
			1	84.304
			1	84.304
09/04/2025	13:06:12.857	3		84.108
			3	84.108
			3	84.108
09/04/2025	13:06:06.255	1		84.332
			1	84.332
			1	84.332
09/04/2025	13:05:43.732	18		84.306
			18	84.306
			18	84.306
09/04/2025	13:05:21.421	7		84.356
			7	84.356
			7	84.356
09/04/2025	13:05:18.913	1		84.338
			1	84.338
			1	84.338
09/04/2025	13:05:07.933	10		84.378
			10	84.378
			10	84.378
09/04/2025	13:05:04.403	5		84.414
			5	84.414
			5	84.414
09/04/2025	13:04:51.818	72		84.012
			72	84.012
			72	84.012
09/04/2025	13:04:23.181	1		84.286
			1	84.286
			1	84.286
09/04/2025	13:04:01.390	65		84.002
			20	84.002
			45	84.002
			65	84.002
09/04/2025	13:03:57.285	2		84.464
			2	84.464
			2	84.464
09/04/2025	13:03:37.530	1		84.494
			1	84.494
			1	84.494
09/04/2025	13:03:04.442	1		84.35
			1	84.35
			1	84.35
09/04/2025	13:02:54.840	3		84.224
			3	84.224
			3	84.224
09/04/2025	13:02:52.309	170		84.20
			170	84.20
			170	84.20
09/04/2025	13:02:42.158	2		84.31
			2	84.31
			2	84.31
09/04/2025	13:02:21.869	3		84.128
			3	84.128
			3	84.128
09/04/2025	13:01:46.529	1		84.616
			1	84.616
			1	84.616
09/04/2025	13:01:45.121	4		84.51
			4	84.51
			4	84.51
09/04/2025	13:01:32.140	1		84.858
			1	84.858
			1	84.858
09/04/2025	13:00:46.863	50		84.40
			50	84.40
			50	84.40
09/04/2025	13:00:42.953	3		84.01
			3	84.01
			1	84.01
			2	84.01
09/04/2025	13:00:40.452	260		84.50
			260	84.50
			60	84.50
			200	84.50
09/04/2025	13:00:39.285	6		84.584
			6	84.584
			6	84.584
09/04/2025	13:00:25.547	3		84.79
			3	84.79
			3	84.79
09/04/2025	13:00:25.146	12		84.792
			12	84.792
			12	84.792
09/04/2025	13:00:24.235	1		84.794
			1	84.794
			1	84.794
09/04/2025	13:00:22.374	30		84.78
			30	84.78
			30	84.78
09/04/2025	13:00:20.178	2		84.80
			2	84.80
			2	84.80
09/04/2025	13:00:19.156	7		85.00
			7	85.00
			7	85.00
09/04/2025	13:00:11.684	1		85.32
			1	85.32
			1	85.32
09/04/2025	13:00:03.735	12		85.53
			12	85.53
			12	85.53
09/04/2025	12:59:55.164	5		85.824
			5	85.824
			5	85.824
09/04/2025	12:59:13.054	4		85.63
			4	85.63
			4	85.63
09/04/2025	12:59:02.351	21		85.626
			21	85.626
			21	85.626
09/04/2025	12:58:50.215	4		85.866
			4	85.866
			4	85.866
09/04/2025	12:58:45.575	1		85.886
			1	85.886
			1	85.886
09/04/2025	12:58:18.721	11		85.888
			11	85.888
			11	85.888
09/04/2025	12:57:43.691	5		85.984
			5	85.984
			5	85.984
09/04/2025	12:56:41.596	2		85.71
			2	85.71
			2	85.71
09/04/2025	12:56:33.035	4		85.694
			4	85.694
			4	85.694
09/04/2025	12:56:28.087	1		85.706
			1	85.706
			1	85.706
09/04/2025	12:56:20.729	5		85.706
			5	85.706
			5	85.706
09/04/2025	12:55:13.003	3		85.53
			3	85.53
			3	85.53
09/04/2025	12:55:05.521	205		85.726
			205	85.726
			205	85.726
09/04/2025	12:54:53.598	4		85.738
			4	85.738
			4	85.738
09/04/2025	12:53:48.441	6		85.794
			6	85.794
			6	85.794
09/04/2025	12:53:08.377	1		85.688
			1	85.688
			1	85.688
09/04/2025	12:52:54.874	5		85.694
			5	85.694
			5	85.694
09/04/2025	12:52:49.404	24		85.698
			24	85.698
			24	85.698
09/04/2025	12:51:23.376	2		85.646
			2	85.646
			2	85.646
09/04/2025	12:51:03.072	30		85.50
			30	85.50
			30	85.50
09/04/2025	12:50:43.006	3		85.48
			3	85.48
			3	85.48
09/04/2025	12:50:41.545	6		85.578
			6	85.578
			6	85.578
09/04/2025	12:50:36.287	1		85.578
			1	85.578
			1	85.578
09/04/2025	12:50:04.283	58		85.446
			58	85.446
			58	85.446
09/04/2025	12:50:02.391	6		85.448
			6	85.448
			6	85.448
09/04/2025	12:49:39.748	3		85.456
			3	85.456
			3	85.456
09/04/2025	12:49:28.248	1		85.454
			1	85.454
			1	85.454
09/04/2025	12:48:43.254	3		85.292
			3	85.292
			3	85.292
09/04/2025	12:48:27.356	40		85.386
			40	85.386
			40	85.386
09/04/2025	12:48:21.736	2		85.40
			2	85.40
			2	85.40
09/04/2025	12:47:58.695	3		85.30
			3	85.30
			3	85.30
09/04/2025	12:47:34.584	6		85.284
			6	85.284
			6	85.284
09/04/2025	12:47:33.280	1		85.314
			1	85.314
			1	85.314
09/04/2025	12:46:20.193	1		85.218
			1	85.218
			1	85.218
09/04/2025	12:45:48.813	33		85.122
			33	85.122
			33	85.122
09/04/2025	12:45:36.693	3		85.256
			3	85.256
			3	85.256
09/04/2025	12:45:17.356	10		85.282
			10	85.282
			10	85.282
09/04/2025	12:44:13.957	3		84.976
			3	84.976
			3	84.976
09/04/2025	12:43:40.070	1		85.12
			1	85.12
			1	85.12
09/04/2025	12:43:26.056	1		85.136
			1	85.136
			1	85.136
09/04/2025	12:43:24.894	3		85.138
			3	85.138
			3	85.138
09/04/2025	12:43:08.159	2		85.152
			2	85.152
			2	85.152
09/04/2025	12:42:33.660	1		85.164
			1	85.164
			1	85.164
09/04/2025	12:42:13.075	1		85.25
			1	85.25
			1	85.25
09/04/2025	12:42:05.003	5		85.28
			5	85.28
			5	85.28
09/04/2025	12:41:49.947	6		85.194
			6	85.194
			6	85.194
09/04/2025	12:41:13.548	3		85.186
			3	85.186
			3	85.186
09/04/2025	12:40:59.524	4		85.272
			4	85.272
			4	85.272
09/04/2025	12:40:03.528	1		85.11
			1	85.11
			1	85.11
09/04/2025	12:40:03.491	2		85.11
			2	85.11
			2	85.11
09/04/2025	12:39:44.917	1		85.142
			1	85.142
			1	85.142
09/04/2025	12:39:38.355	3		85.142
			3	85.142
			3	85.142
09/04/2025	12:38:00.433	1		85.058
			1	85.058
			1	85.058
09/04/2025	12:37:43.388	1		85.006
			1	85.006
			1	85.006
09/04/2025	12:37:43.280	4		84.95
			4	84.95
			4	84.95
09/04/2025	12:37:27.625	36		85.012
			36	85.012
			36	85.012
09/04/2025	12:37:21.882	1		85.018
			1	85.018
			1	85.018
09/04/2025	12:36:51.016	2		84.954
			2	84.954
			2	84.954
09/04/2025	12:36:49.302	24		84.954
			24	84.954
			24	84.954
09/04/2025	12:36:12.476	1		84.924
			1	84.924
			1	84.924
09/04/2025	12:35:25.344	1		85.012
			1	85.012
			1	85.012
09/04/2025	12:34:50.235	1		84.814
			1	84.814
			1	84.814
09/04/2025	12:34:48.928	71		84.814
			71	84.814
			71	84.814
09/04/2025	12:34:36.613	2		84.828
			2	84.828
			2	84.828
09/04/2025	12:34:29.356	2		84.942
			2	84.942
			2	84.942
09/04/2025	12:34:00.506	12		84.944
			12	84.944
			12	84.944
09/04/2025	12:34:00.392	1		84.904
			1	84.904
			1	84.904
09/04/2025	12:33:49.629	10		84.89
			10	84.89
			10	84.89
09/04/2025	12:33:49.280	1		84.89
			1	84.89
			1	84.89
09/04/2025	12:33:48.629	70		84.90
			70	84.90
			70	84.90
09/04/2025	12:33:43.806	15		84.91
			15	84.91
			15	84.91
09/04/2025	12:33:38.163	1		84.984
			1	84.984
			1	84.984
09/04/2025	12:33:20.252	12		85.00
			12	85.00
			12	85.00
09/04/2025	12:33:05.490	1		85.01
			1	85.01
			1	85.01
09/04/2025	12:32:13.744	3		84.994
			3	84.994
			3	84.994
09/04/2025	12:32:00.404	1		85.086
			1	85.086
			1	85.086
09/04/2025	12:32:00.015	3		85.09
			3	85.09
			3	85.09
09/04/2025	12:31:48.508	3		85.044
			3	85.044
			3	85.044
09/04/2025	12:31:34.586	53		84.958
			5	84.958
			53	84.958
			48	84.958
09/04/2025	12:31:13.310	4		84.984
			4	84.984
			4	84.984
09/04/2025	12:31:09.567	2		85.10
			2	85.10
			2	85.10
09/04/2025	12:31:01.802	2		85.116
			2	85.116
			2	85.116
09/04/2025	12:30:00.231	1		85.12
			1	85.12
			1	85.12
09/04/2025	12:29:45.651	117		85.122
			117	85.122
			117	85.122
09/04/2025	12:29:42.281	2		85.128
			2	85.128
			2	85.128
09/04/2025	12:29:36.229	4		85.132
			4	85.132
			4	85.132
09/04/2025	12:29:13.142	3		85.068
			3	85.068
			3	85.068
09/04/2025	12:28:48.326	3		85.19
			3	85.19
			3	85.19
09/04/2025	12:28:12.354	85		85.11
			85	85.11
			85	85.11
09/04/2025	12:28:11.099	3		85.224
			3	85.224
			3	85.224
09/04/2025	12:27:54.922	18		85.238
			11	85.238
			7	85.238
			18	85.238
09/04/2025	12:27:32.963	7		85.168
			7	85.168
			7	85.168
09/04/2025	12:27:21.395	2		85.146
			2	85.146
			2	85.146
09/04/2025	12:26:52.849	12		85.098
			12	85.098
			12	85.098
09/04/2025	12:26:29.665	20		85.044
			20	85.044
			20	85.044
09/04/2025	12:25:41.162	2		85.022
			2	85.022
			2	85.022
09/04/2025	12:24:54.616	3		84.982
			3	84.982
			3	84.982
09/04/2025	12:24:47.427	10		84.892
			10	84.892
			10	84.892
09/04/2025	12:23:47.072	1		84.884
			1	84.884
			1	84.884
09/04/2025	12:23:45.256	1		84.988
			1	84.988
			1	84.988
09/04/2025	12:23:03.798	6		85.068
			6	85.068
			6	85.068
09/04/2025	12:22:26.165	6		85.094
			6	85.094
			6	85.094
09/04/2025	12:22:12.960	3		85.018
			3	85.018
			3	85.018
09/04/2025	12:22:05.090	579		85.014
			579	85.014
			579	85.014
09/04/2025	12:21:51.956	2		85.056
			2	85.056
			2	85.056
09/04/2025	12:21:49.941	2		85.056
			2	85.056
			2	85.056
09/04/2025	12:21:29.760	10		84.962
			10	84.962
			10	84.962
09/04/2025	12:21:09.061	1		85.044
			1	85.044
			1	85.044
09/04/2025	12:21:06.723	2		85.044
			2	85.044
			2	85.044
09/04/2025	12:21:02.082	5		85.044
			5	85.044
			5	85.044
09/04/2025	12:20:43.635	3		84.936
			3	84.936
			3	84.936
09/04/2025	12:20:42.420	9		84.936
			9	84.936
			9	84.936
09/04/2025	12:20:38.875	1		84.988
			1	84.988
			1	84.988
09/04/2025	12:20:35.546	12		84.994
			12	84.994
			12	84.994
09/04/2025	12:20:25.400	27		85.00
			2	85.00
			6	85.00
			13	85.00
			6	85.00
			27	85.00

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: 84.134 / Ask: 84.192
Volume: 306 986
-2.42%

Top 5 Turnover

Realtime Quotes
Last Update:
09/04/2025 @ 13:56:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice