Tradegate Exchange

Xtr.(IE) - MSCI World 1C

445

161

98.7679

Date	Time	Volume	Order Volume	Price
14/04/2025	09:47:50.255	15		98.7679
			15	98.7679
			15	98.7679
14/04/2025	09:47:42.721	101		98.6862
			101	98.6862
			101	98.6862
14/04/2025	09:47:03.261	60		98.7919
			60	98.7919
			60	98.7919
14/04/2025	09:46:59.762	18		98.7899
			18	98.7899
			18	98.7899
14/04/2025	09:46:00.602	2		98.8119
			2	98.8119
			2	98.8119
14/04/2025	09:45:56.681	1 500		98.7739
			1 500	98.7739
			1 500	98.7739
14/04/2025	09:45:53.513	100		98.7739
			100	98.7739
			100	98.7739
14/04/2025	09:45:25.554	10		98.7539
			10	98.7539
			10	98.7539
14/04/2025	09:44:45.463	20		98.7059
			20	98.7059
			20	98.7059
14/04/2025	09:44:33.266	10		98.6859
			10	98.6859
			10	98.6859
14/04/2025	09:44:10.362	10		98.5801
			10	98.5801
			10	98.5801
14/04/2025	09:43:16.702	33		98.6459
			33	98.6459
			33	98.6459
14/04/2025	09:42:22.471	40		98.6139
			40	98.6139
			40	98.6139
14/04/2025	09:41:52.829	6		98.5999
			6	98.5999
			6	98.5999
14/04/2025	09:40:35.252	15		98.6419
			15	98.6419
			15	98.6419
14/04/2025	09:40:33.181	21		98.6419
			21	98.6419
			21	98.6419
14/04/2025	09:40:09.953	10		98.6319
			10	98.6319
			10	98.6319
14/04/2025	09:38:41.136	50		98.6659
			50	98.6659
			50	98.6659
14/04/2025	09:38:35.183	7		98.6699
			7	98.6699
			7	98.6699
14/04/2025	09:38:31.775	11		98.6599
			11	98.6599
			11	98.6599
14/04/2025	09:38:11.296	20		98.6819
			20	98.6819
			20	98.6819
14/04/2025	09:37:08.285	195		98.5479
			195	98.5479
			195	98.5479
14/04/2025	09:35:31.041	20		98.4959
			20	98.4959
			20	98.4959
14/04/2025	09:35:17.439	100		98.5359
			100	98.5359
			100	98.5359
14/04/2025	09:33:55.109	8		98.5379
			8	98.5379
			8	98.5379
14/04/2025	09:33:44.801	35		98.54
			35	98.54
			35	98.54
14/04/2025	09:33:30.337	11		98.4981
			11	98.4981
			11	98.4981
14/04/2025	09:33:06.329	8		98.5679
			8	98.5679
			8	98.5679
14/04/2025	09:31:08.865	15		98.5679
			15	98.5679
			15	98.5679
14/04/2025	09:31:07.414	13		98.4881
			13	98.4881
			13	98.4881
14/04/2025	09:30:15.312	304		98.5519
			304	98.5519
			304	98.5519
14/04/2025	09:30:13.111	3		98.4521
			3	98.4521
			3	98.4521
14/04/2025	09:30:11.501	12		98.4999
			12	98.4999
			12	98.4999
14/04/2025	09:30:01.110	2		98.5059
			2	98.5059
			2	98.5059
14/04/2025	09:29:47.981	6		98.4979
			6	98.4979
			6	98.4979
14/04/2025	09:29:07.438	325		98.5559
			325	98.5559
			325	98.5559
14/04/2025	09:28:38.304	50		98.5919
			50	98.5919
			50	98.5919
14/04/2025	09:28:03.502	21		98.5479
			21	98.5479
			21	98.5479
14/04/2025	09:27:36.544	2		98.5639
			2	98.5639
			2	98.5639
14/04/2025	09:27:35.619	200		98.4361
			200	98.4361
			200	98.4361
14/04/2025	09:27:11.944	23		98.5239
			23	98.5239
			23	98.5239
14/04/2025	09:25:54.858	5		98.4339
			5	98.4339
			5	98.4339
14/04/2025	09:25:09.267	5		98.4599
			5	98.4599
			5	98.4599
14/04/2025	09:25:09.142	3		98.4599
			3	98.4599
			3	98.4599
14/04/2025	09:24:10.432	5		98.5039
			5	98.5039
			5	98.5039
14/04/2025	09:24:07.881	5		98.5179
			5	98.5179
			5	98.5179
14/04/2025	09:23:40.898	10		98.5399
			10	98.5399
			10	98.5399
14/04/2025	09:23:39.016	1		98.4879
			1	98.4879
			1	98.4879
14/04/2025	09:23:34.052	101		98.5439
			101	98.5439
			101	98.5439
14/04/2025	09:23:06.532	200		98.41
			200	98.41
			200	98.41
14/04/2025	09:22:43.182	20		98.4539
			20	98.4539
			20	98.4539
14/04/2025	09:20:45.003	10		98.3679
			10	98.3679
			10	98.3679
14/04/2025	09:19:50.227	100		98.3459
			100	98.3459
			100	98.3459
14/04/2025	09:18:23.546	6		98.4019
			6	98.4019
			6	98.4019
14/04/2025	09:18:18.024	5		98.4199
			5	98.4199
			5	98.4199
14/04/2025	09:17:40.631	1		98.3479
			1	98.3479
			1	98.3479
14/04/2025	09:17:32.909	100		98.3439
			100	98.3439
			100	98.3439
14/04/2025	09:16:39.106	90		98.2641
			90	98.2641
			90	98.2641
14/04/2025	09:14:33.053	5		98.2739
			5	98.2739
			5	98.2739
14/04/2025	09:13:04.192	2		98.4019
			2	98.4019
			2	98.4019
14/04/2025	09:12:24.213	50		98.2899
			50	98.2899
			50	98.2899
14/04/2025	09:11:13.827	31		98.2899
			31	98.2899
			31	98.2899
14/04/2025	09:10:42.665	38		98.3319
			38	98.3319
			38	98.3319
14/04/2025	09:10:07.046	22		98.3259
			22	98.3259
			22	98.3259
14/04/2025	09:09:17.228	2		98.4594
			2	98.4594
			2	98.4594
14/04/2025	09:07:09.991	40		98.4778
			40	98.4778
			40	98.4778
14/04/2025	09:07:04.863	14		98.4755
			14	98.4755
			14	98.4755
14/04/2025	09:05:40.326	2		98.5576
			2	98.5576
			2	98.5576
14/04/2025	09:05:04.044	21		98.5485
			21	98.5485
			21	98.5485
14/04/2025	09:04:57.742	35		98.5315
			35	98.5315
			35	98.5315
14/04/2025	09:04:54.273	2		98.5321
			2	98.5321
			2	98.5321
14/04/2025	09:04:07.223	2		98.3009
			2	98.3009
			2	98.3009
14/04/2025	09:03:13.085	76		98.4725
			76	98.4725
			76	98.4725
14/04/2025	09:02:33.964	5		98.4143
			5	98.4143
			5	98.4143
14/04/2025	09:02:28.643	51		98.3949
			51	98.3949
			51	98.3949
14/04/2025	09:02:25.222	203		98.3981
			203	98.3981
			203	98.3981
14/04/2025	09:02:10.564	1 302		98.3862
			100	98.3862
			1	98.3862
			40	98.3862
			15	98.3862
			1 202	98.3862
			2	98.3862
			25	98.3862
			31	98.3862
			10	98.3862
			25	98.3862
			5	98.3862
			20	98.3862
			20	98.3862
			50	98.3862
			1 013	98.3862
			45	98.3862
14/04/2025	08:49:16.320	1		98.6926
			1	98.6926
			1	98.6926
14/04/2025	08:48:16.905	19		98.7071
			19	98.7071
			19	98.7071
14/04/2025	08:47:30.551	11		98.3736
			11	98.3736
			11	98.3736
14/04/2025	08:46:14.333	10		98.6226
			10	98.6226
			10	98.6226
14/04/2025	08:45:35.671	302		98.594
			302	98.594
			302	98.594
14/04/2025	08:44:39.397	100		98.6197
			100	98.6197
			100	98.6197
14/04/2025	08:44:21.043	101		98.645
			101	98.645
			101	98.645
14/04/2025	08:43:16.425	304		98.6465
			304	98.6465
			304	98.6465
14/04/2025	08:42:55.684	100		98.6601
			100	98.6601
			100	98.6601
14/04/2025	08:42:43.066	58		98.319
			58	98.319
			58	98.319
14/04/2025	08:42:27.467	3		98.3025
			3	98.3025
			3	98.3025
14/04/2025	08:42:26.003	50		98.6183
			50	98.6183
			50	98.6183
14/04/2025	08:42:21.431	10		98.6127
			10	98.6127
			10	98.6127
14/04/2025	08:40:40.840	5		98.649
			5	98.649
			5	98.649
14/04/2025	08:40:03.684	100		98.6746
			100	98.6746
			100	98.6746
14/04/2025	08:39:52.011	5		98.6701
			5	98.6701
			5	98.6701
14/04/2025	08:39:16.057	52		98.7048
			52	98.7048
			52	98.7048
14/04/2025	08:38:14.536	51		98.6994
			51	98.6994
			51	98.6994
14/04/2025	08:36:16.617	5		98.7499
			5	98.7499
			5	98.7499
14/04/2025	08:34:54.999	71		98.5578
			71	98.5578
			71	98.5578
14/04/2025	08:34:37.299	9		98.2801
			9	98.2801
			9	98.2801
14/04/2025	08:34:29.990	16		98.5197
			16	98.5197
			16	98.5197
14/04/2025	08:33:55.282	25		98.5505
			25	98.5505
			25	98.5505
14/04/2025	08:33:26.582	3		98.5989
			3	98.5989
			3	98.5989
14/04/2025	08:32:50.853	231		98.2801
			10	98.2801
			12	98.2801
			14	98.2801
			30	98.2801
			20	98.2801
			50	98.2801
			45	98.2801
			231	98.2801
			50	98.2801
14/04/2025	08:32:45.257	23		98.5833
			23	98.5833
			23	98.5833
14/04/2025	08:32:41.199	5		98.2801
			5	98.2801
			5	98.2801
14/04/2025	08:31:10.901	2 000		98.8653
			2 000	98.8653
			2 000	98.8653
14/04/2025	08:30:53.730	550		98.8597
			550	98.8597
			550	98.8597
14/04/2025	08:30:41.271	1 000		98.8496
			1 000	98.8496
			1 000	98.8496
14/04/2025	08:29:41.821	31		98.9996
			31	98.9996
			31	98.9996
14/04/2025	08:29:32.469	54		99.00
			50	99.00
			54	99.00
			4	99.00
14/04/2025	08:29:12.820	3		98.7253
			3	98.7253
			3	98.7253
14/04/2025	08:28:47.663	3		99.0359
			3	99.0359
			3	99.0359
14/04/2025	08:28:23.024	100		99.0187
			100	99.0187
			100	99.0187
14/04/2025	08:26:43.132	15		99.0659
			15	99.0659
			15	99.0659
14/04/2025	08:25:45.238	4		99.0606
			4	99.0606
			4	99.0606
14/04/2025	08:24:56.457	825		99.0007
			825	99.0007
			825	99.0007
14/04/2025	08:24:32.517	400		99.0048
			400	99.0048
			400	99.0048
14/04/2025	08:24:26.323	1		98.9993
			1	98.9993
			1	98.9993
14/04/2025	08:24:24.492	80		98.6541
			80	98.6541
			80	98.6541
14/04/2025	08:23:47.705	100		98.9946
			100	98.9946
			100	98.9946
14/04/2025	08:23:19.275	18		99.0115
			18	99.0115
			18	99.0115
14/04/2025	08:23:04.489	200		99.0067
			200	99.0067
			200	99.0067
14/04/2025	08:22:28.895	186		99.03
			186	99.03
			186	99.03
14/04/2025	08:22:19.515	1		98.749
			1	98.749
			1	98.749
14/04/2025	08:22:11.034	175		98.745
			16	98.745
			82	98.745
			77	98.745
			175	98.745
14/04/2025	08:21:24.982	50		99.0685
			50	99.0685
			50	99.0685
14/04/2025	08:20:57.190	30		99.067
			30	99.067
			30	99.067
14/04/2025	08:19:50.022	7		99.0769
			7	99.0769
			7	99.0769
14/04/2025	08:17:46.334	5		99.0363
			5	99.0363
			5	99.0363
14/04/2025	08:17:21.174	12		99.1023
			12	99.1023
			12	99.1023
14/04/2025	08:16:59.925	8		98.8115
			8	98.8115
			8	98.8115
14/04/2025	08:16:11.647	252		99.1566
			252	99.1566
			252	99.1566
14/04/2025	08:15:44.262	70		99.1173
			70	99.1173
			70	99.1173
14/04/2025	08:14:05.851	110		99.1554
			110	99.1554
			110	99.1554
14/04/2025	08:13:56.939	310		99.1565
			310	99.1565
			310	99.1565
14/04/2025	08:12:50.454	200		99.1599
			200	99.1599
			200	99.1599
14/04/2025	08:12:36.506	30		99.1599
			30	99.1599
			30	99.1599
14/04/2025	08:12:12.169	330		99.1599
			330	99.1599
			330	99.1599
14/04/2025	08:11:53.976	14		99.1599
			14	99.1599
			14	99.1599
14/04/2025	08:11:12.433	10		99.1599
			10	99.1599
			10	99.1599
14/04/2025	08:11:02.484	3		98.8729
			3	98.8729
			3	98.8729
14/04/2025	08:10:26.644	20		99.1018
			20	99.1018
			20	99.1018
14/04/2025	08:10:09.911	200		99.0774
			200	99.0774
			200	99.0774
14/04/2025	08:06:28.575	200		99.041
			200	99.041
			200	99.041
14/04/2025	08:06:15.520	246		98.7537
			151	98.7537
			246	98.7537
			95	98.7537
14/04/2025	08:04:57.651	25		99.1433
			25	99.1433
			25	99.1433
14/04/2025	08:03:24.033	40		99.1599
			40	99.1599
			40	99.1599
14/04/2025	08:01:38.339	1		99.1394
			1	99.1394
			1	99.1394
14/04/2025	08:01:01.049	5		98.7882
			5	98.7882
			5	98.7882
14/04/2025	08:00:54.389	18		99.1199
			18	99.1199
			18	99.1199
14/04/2025	08:00:39.007	66		99.0812
			66	99.0812
			66	99.0812
14/04/2025	07:59:48.265	11		99.1599
			11	99.1599
			11	99.1599
14/04/2025	07:58:46.155	25		99.20
			25	99.20
			25	99.20
14/04/2025	07:56:22.672	10		99.4619
			10	99.4619
			10	99.4619
14/04/2025	07:55:50.492	10		99.489
			10	99.489
			10	99.489
14/04/2025	07:54:22.572	50		99.5401
			50	99.5401
			50	99.5401
14/04/2025	07:50:50.619	30		99.5152
			30	99.5152
			30	99.5152
14/04/2025	07:48:23.298	573		98.7728
			50	98.7728
			30	98.7728
			11	98.7728
			30	98.7728
			30	98.7728
			20	98.7728
			20	98.7728
			20	98.7728
			3	98.7728
			6	98.7728
			5	98.7728
			570	98.7728
			52	98.7728
			20	98.7728
			3	98.7728
			40	98.7728
			100	98.7728
			15	98.7728
			20	98.7728
			101	98.7728
14/04/2025	07:43:45.682	30		99.497
			30	99.497
			30	99.497
14/04/2025	07:43:19.486	70		99.5312
			10	99.5312
			50	99.5312
			70	99.5312
			10	99.5312
14/04/2025	07:42:14.666	790		99.4473
			500	99.4473
			100	99.4473
			20	99.4473
			790	99.4473
			20	99.4473
			150	99.4473
14/04/2025	07:42:07.693	7 527		99.6535
			1	99.6535
			6	99.6535
			10	99.6535
			394	99.6535
			21	99.6535
			27	99.6535
			1	99.6535
			20	99.6535
			40	99.6535
			10	99.6535
			80	99.6535
			3	99.6535
			10	99.6535
			2 956	99.6535
			10	99.6535
			20	99.6535
			90	99.6535
			10	99.6535
			10	99.6535
			100	99.6535
			10	99.6535
			2	99.6535
			3	99.6535
			26	99.6535
			1	99.6535
			1	99.6535
			5	99.6535
			3	99.6535
			251	99.6535
			1	99.6535
			2	99.6535
			49	99.6535
			20	99.6535
			8	99.6535
			15	99.6535
			2	99.6535
			3	99.6535
			20	99.6535
			22	99.6535
			755	99.6535
			2	99.6535
			110	99.6535
			30	99.6535
			15	99.6535
			3	99.6535
			50	99.6535
			101	99.6535
			1	99.6535
			3	99.6535
			1 000	99.6535
			6	99.6535
			155	99.6535
			42	99.6535
			101	99.6535
			5	99.6535
			15	99.6535
			90	99.6535
			101	99.6535
			1	99.6535
			20	99.6535
			25	99.6535
			300	99.6535
			5	99.6535
			5	99.6535
			10	99.6535
			5	99.6535
			50	99.6535
			20	99.6535
			10	99.6535
			8	99.6535
			13	99.6535
			5	99.6535
			12	99.6535
			5	99.6535
			15	99.6535
			9	99.6535
			2	99.6535
			12	99.6535
			9	99.6535
			8	99.6535
			5	99.6535
			120	99.6535
			15	99.6535
			11	99.6535
			24	99.6535
			1	99.6535
			6	99.6535
			6	99.6535
			6	99.6535
			6	99.6535
			1	99.6535
			70	99.6535
			3	99.6535
			1	99.6535
			4	99.6535
			18	99.6535
			5	99.6535
			10	99.6535
			1	99.6535
			5	99.6535
			101	99.6535
			360	99.6535
			5	99.6535
			10	99.6535
			20	99.6535
			50	99.6535
			19	99.6535
			8	99.6535
			15	99.6535
			3	99.6535
			1	99.6535
			6	99.6535
			15	99.6535
			100	99.6535
			2	99.6535
			8	99.6535
			2	99.6535
			16	99.6535
			16	99.6535
			24	99.6535
			5	99.6535
			5	99.6535
			25	99.6535
			10	99.6535
			100	99.6535
			10	99.6535
			10	99.6535
			25	99.6535
			10	99.6535
			10	99.6535
			10	99.6535
			4	99.6535
			1	99.6535
			3	99.6535
			1	99.6535
			12	99.6535
			50	99.6535
			10	99.6535
			20	99.6535
			71	99.6535
			3	99.6535
			52	99.6535
			101	99.6535
			10	99.6535
			16	99.6535
			3	99.6535
			3	99.6535
			100	99.6535
			11	99.6535
			15	99.6535
			20	99.6535
			20	99.6535
			82	99.6535
			50	99.6535
			60	99.6535
			2	99.6535
			6	99.6535
			12	99.6535
			275	99.6535
			20	99.6535
			30	99.6535
			11	99.6535
			10	99.6535
			11	99.6535
			100	99.6535
			30	99.6535
			15	99.6535
			2	99.6535
			101	99.6535
			2 000	99.6535
			14	99.6535
			1	99.6535
			2	99.6535
			30	99.6535
			30	99.6535
			50	99.6535
			51	99.6535
			20	99.6535
			50	99.6535
			244	99.6535
			129	99.6535
			2	99.6535
			76	99.6535
			51	99.6535
			50	99.6535
			102	99.6535
			1	99.6535
			508	99.6535
			5	99.6535
			5	99.6535
			2	99.6535
			10	99.6535
			20	99.6535
			2	99.6535
			15	99.6535
			15	99.6535
			41	99.6535
			13	99.6535
			2	99.6535
			10	99.6535
			20	99.6535
			15	99.6535
			5	99.6535
			30	99.6535
			101	99.6535
			2	99.6535
			4	99.6535
			5	99.6535
			3	99.6535
			3	99.6535
			101	99.6535
			10	99.6535
			70	99.6535
			50	99.6535
			5	99.6535
			20	99.6535
			10	99.6535
			2	99.6535
			61	99.6535
			20	99.6535
			50	99.6535
			101	99.6535
			305	99.6535
			17	99.6535
			10	99.6535
			5	99.6535
			31	99.6535
			51	99.6535
			205	99.6535
			2	99.6535
			5	99.6535
			16	99.6535
			5	99.6535
			3	99.6535
			81	99.6535
			10	99.6535
			10	99.6535

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: 91.0141 / Ask: 91.0359
Volume: 20 878
+1.02%

Top 5 Turnover

Realtime Quotes
Last Update:
14/04/2025 @ 09:49:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice