Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2099

1522

83.65

Date	Time	Volume	Order Volume	Price
09/04/2025	14:33:56.308	2		83.65
			2	83.65
			2	83.65
09/04/2025	14:33:56.203	1		83.65
			1	83.65
			1	83.65
09/04/2025	14:33:39.685	3		83.682
			3	83.682
			3	83.682
09/04/2025	14:33:16.011	5		83.70
			5	83.70
			5	83.70
09/04/2025	14:33:04.226	2		83.726
			2	83.726
			2	83.726
09/04/2025	14:32:50.726	3		83.696
			3	83.696
			3	83.696
09/04/2025	14:32:05.810	2		83.568
			2	83.568
			2	83.568
09/04/2025	14:31:58.862	1 000		83.60
			1 000	83.60
			1 000	83.60
09/04/2025	14:31:47.888	2		83.602
			2	83.602
			2	83.602
09/04/2025	14:31:45.108	17		83.666
			17	83.666
			17	83.666
09/04/2025	14:31:42.649	3		83.602
			3	83.602
			3	83.602
09/04/2025	14:31:36.408	3		83.704
			3	83.704
			3	83.704
09/04/2025	14:31:05.302	1		83.674
			1	83.674
			1	83.674
09/04/2025	14:30:46.494	110		83.602
			110	83.602
			110	83.602
09/04/2025	14:30:42.298	1		83.816
			1	83.816
			1	83.816
09/04/2025	14:30:31.879	2		83.994
			2	83.994
			2	83.994
09/04/2025	14:30:25.463	1		83.868
			1	83.868
			1	83.868
09/04/2025	14:30:19.324	8		83.704
			8	83.704
			8	83.704
09/04/2025	14:30:11.469	1		83.738
			1	83.738
			1	83.738
09/04/2025	14:30:00.696	1		83.686
			1	83.686
			1	83.686
09/04/2025	14:29:28.532	6		83.76
			6	83.76
			6	83.76
09/04/2025	14:29:27.121	6		83.766
			6	83.766
			6	83.766
09/04/2025	14:29:21.982	6		83.77
			6	83.77
			6	83.77
09/04/2025	14:28:36.125	1		83.768
			1	83.768
			1	83.768
09/04/2025	14:28:12.736	3		83.628
			3	83.628
			3	83.628
09/04/2025	14:28:01.743	2		83.748
			2	83.748
			2	83.748
09/04/2025	14:27:51.433	1		83.652
			1	83.652
			1	83.652
09/04/2025	14:27:29.388	1		83.66
			1	83.66
			1	83.66
09/04/2025	14:26:47.744	5		83.662
			5	83.662
			5	83.662
09/04/2025	14:26:46.328	1		83.668
			1	83.668
			1	83.668
09/04/2025	14:26:43.206	3		83.522
			3	83.522
			3	83.522
09/04/2025	14:26:39.978	1		83.668
			1	83.668
			1	83.668
09/04/2025	14:26:38.708	20		83.668
			20	83.668
			20	83.668
09/04/2025	14:26:35.046	1		83.69
			1	83.69
			1	83.69
09/04/2025	14:26:18.028	1		83.778
			1	83.778
			1	83.778
09/04/2025	14:26:00.171	12		83.672
			12	83.672
			12	83.672
09/04/2025	14:25:56.760	1		83.68
			1	83.68
			1	83.68
09/04/2025	14:25:48.704	1		83.614
			1	83.614
			1	83.614
09/04/2025	14:25:45.263	20		83.506
			20	83.506
			20	83.506
09/04/2025	14:25:25.886	20		83.66
			20	83.66
			20	83.66
09/04/2025	14:25:12.799	4		83.668
			4	83.668
			4	83.668
09/04/2025	14:25:09.168	31		83.668
			31	83.668
			31	83.668
09/04/2025	14:24:53.742	2		83.664
			2	83.664
			2	83.664
09/04/2025	14:24:32.978	1		83.694
			1	83.694
			1	83.694
09/04/2025	14:24:26.505	2		83.716
			2	83.716
			2	83.716
09/04/2025	14:23:52.666	1		83.814
			1	83.814
			1	83.814
09/04/2025	14:23:43.097	3		83.638
			3	83.638
			3	83.638
09/04/2025	14:23:27.969	1		83.778
			1	83.778
			1	83.778
09/04/2025	14:23:14.771	3		83.788
			3	83.788
			3	83.788
09/04/2025	14:23:05.984	1		83.792
			1	83.792
			1	83.792
09/04/2025	14:23:02.054	2		83.792
			2	83.792
			2	83.792
09/04/2025	14:22:58.149	10		83.828
			10	83.828
			10	83.828
09/04/2025	14:22:26.997	36		83.83
			36	83.83
			36	83.83
09/04/2025	14:22:22.635	6		83.842
			6	83.842
			6	83.842
09/04/2025	14:21:50.220	2		83.89
			2	83.89
			2	83.89
09/04/2025	14:21:25.086	12		83.954
			12	83.954
			12	83.954
09/04/2025	14:21:24.187	1		83.954
			1	83.954
			1	83.954
09/04/2025	14:20:43.476	3		83.776
			3	83.776
			3	83.776
09/04/2025	14:20:41.517	1		83.98
			1	83.98
			1	83.98
09/04/2025	14:20:26.749	3		84.07
			3	84.07
			3	84.07
09/04/2025	14:20:26.002	6		84.072
			6	84.072
			6	84.072
09/04/2025	14:20:22.881	1		84.09
			1	84.09
			1	84.09
09/04/2025	14:19:43.698	3		84.066
			3	84.066
			3	84.066
09/04/2025	14:19:13.395	4		84.082
			4	84.082
			4	84.082
09/04/2025	14:18:50.506	3		84.012
			3	84.012
			3	84.012
09/04/2025	14:18:46.704	58		83.896
			49	83.896
			58	83.896
			2	83.896
			7	83.896
09/04/2025	14:18:43.061	24		84.018
			24	84.018
			24	84.018
09/04/2025	14:18:33.707	30		84.07
			30	84.07
			30	84.07
09/04/2025	14:18:21.176	2		84.082
			2	84.082
			2	84.082
09/04/2025	14:18:13.514	4		83.948
			4	83.948
			4	83.948
09/04/2025	14:18:09.507	12		84.084
			12	84.084
			12	84.084
09/04/2025	14:18:03.028	7		84.108
			7	84.108
			7	84.108
09/04/2025	14:17:51.222	2		84.154
			2	84.154
			2	84.154
09/04/2025	14:17:36.910	19		84.002
			19	84.002
			19	84.002
09/04/2025	14:17:27.123	3		84.11
			3	84.11
			3	84.11
09/04/2025	14:17:18.050	1		84.11
			1	84.11
			1	84.11
09/04/2025	14:17:07.370	3		84.098
			3	84.098
			3	84.098
09/04/2025	14:17:04.640	12		84.10
			12	84.10
			12	84.10
09/04/2025	14:16:29.165	1		84.104
			1	84.104
			1	84.104
09/04/2025	14:15:56.115	6		84.076
			6	84.076
			6	84.076
09/04/2025	14:15:42.768	17		84.074
			17	84.074
			17	84.074
09/04/2025	14:15:42.440	4		84.08
			4	84.08
			4	84.08
09/04/2025	14:15:13.267	3		84.034
			3	84.034
			3	84.034
09/04/2025	14:15:03.380	2		84.166
			2	84.166
			2	84.166
09/04/2025	14:14:56.937	13		84.064
			13	84.064
			13	84.064
09/04/2025	14:14:55.464	120		84.20
			120	84.20
			120	84.20
09/04/2025	14:14:15.802	7		84.082
			7	84.082
			7	84.082
09/04/2025	14:14:13.195	3		84.114
			3	84.114
			3	84.114
09/04/2025	14:14:11.506	300		84.122
			300	84.122
			300	84.122
09/04/2025	14:14:03.754	5		84.122
			5	84.122
			5	84.122
09/04/2025	14:13:53.435	8		84.002
			8	84.002
			8	84.002
09/04/2025	14:13:51.420	1		84.142
			1	84.142
			1	84.142
09/04/2025	14:13:44.970	3		84.146
			3	84.146
			3	84.146
09/04/2025	14:13:25.622	1		84.208
			1	84.208
			1	84.208
09/04/2025	14:13:21.896	36		84.248
			36	84.248
			36	84.248
09/04/2025	14:13:12.921	3		84.082
			3	84.082
			3	84.082
09/04/2025	14:13:02.331	2		84.082
			2	84.082
			2	84.082
09/04/2025	14:12:52.545	2		84.248
			2	84.248
			2	84.248
09/04/2025	14:12:40.955	2		84.208
			2	84.208
			2	84.208
09/04/2025	14:12:20.681	2		84.366
			2	84.366
			2	84.366
09/04/2025	14:11:50.430	2		84.13
			2	84.13
			2	84.13
09/04/2025	14:11:15.573	1		84.052
			1	84.052
			1	84.052
09/04/2025	14:10:47.990	36		83.906
			36	83.906
			36	83.906
09/04/2025	14:10:42.992	3		83.904
			3	83.904
			3	83.904
09/04/2025	14:10:10.520	1		84.112
			1	84.112
			1	84.112
09/04/2025	14:09:44.659	125		84.00
			125	84.00
			125	84.00
09/04/2025	14:09:13.993	2		84.166
			2	84.166
			2	84.166
09/04/2025	14:08:37.232	3		83.982
			3	83.982
			3	83.982
09/04/2025	14:08:19.572	41		83.892
			41	83.892
			41	83.892
09/04/2025	14:07:57.789	1		84.006
			1	84.006
			1	84.006
09/04/2025	14:07:52.143	103		83.86
			103	83.86
			103	83.86
09/04/2025	14:07:29.957	2		83.988
			2	83.988
			2	83.988
09/04/2025	14:07:25.389	9		83.972
			9	83.972
			9	83.972
09/04/2025	14:07:07.086	70		83.798
			70	83.798
			70	83.798
09/04/2025	14:06:42.882	1		83.958
			1	83.958
			1	83.958
09/04/2025	14:06:34.559	12		83.954
			12	83.954
			12	83.954
09/04/2025	14:06:13.845	3		83.824
			3	83.824
			3	83.824
09/04/2025	14:05:41.883	2		84.08
			2	84.08
			2	84.08
09/04/2025	14:05:30.696	24		84.11
			24	84.11
			24	84.11
09/04/2025	14:05:22.736	54		83.966
			54	83.966
			48	83.966
			6	83.966
09/04/2025	14:03:35.134	1		84.07
			1	84.07
			1	84.07
09/04/2025	14:03:30.627	50		84.078
			50	84.078
			50	84.078
09/04/2025	14:02:58.105	2		84.066
			2	84.066
			2	84.066
09/04/2025	14:02:43.588	1		84.03
			1	84.03
			1	84.03
09/04/2025	14:02:36.532	23		83.762
			20	83.762
			3	83.762
			23	83.762
09/04/2025	14:02:10.721	5		83.864
			5	83.864
			5	83.864
09/04/2025	14:01:59.994	2		83.92
			2	83.92
			2	83.92
09/04/2025	14:01:54.353	1		83.884
			1	83.884
			1	83.884
09/04/2025	14:01:37.185	120		84.00
			120	84.00
			120	84.00
09/04/2025	14:01:28.326	1		84.054
			1	84.054
			1	84.054
09/04/2025	14:01:10.728	48		83.938
			48	83.938
			48	83.938
09/04/2025	14:00:28.058	6		84.12
			6	84.12
			6	84.12
09/04/2025	14:00:19.782	1		84.088
			1	84.088
			1	84.088
09/04/2025	14:00:03.740	6		84.14
			6	84.14
			6	84.14
09/04/2025	13:59:43.673	3		83.998
			3	83.998
			3	83.998
09/04/2025	13:59:18.863	1		84.108
			1	84.108
			1	84.108
09/04/2025	13:59:07.663	1		84.08
			1	84.08
			1	84.08
09/04/2025	13:59:05.941	50		84.08
			50	84.08
			50	84.08
09/04/2025	13:58:08.299	12		84.212
			12	84.212
			12	84.212
09/04/2025	13:57:55.193	1		84.176
			1	84.176
			1	84.176
09/04/2025	13:57:20.179	1		84.102
			1	84.102
			1	84.102
09/04/2025	13:57:11.203	1		83.938
			1	83.938
			1	83.938
09/04/2025	13:57:09.493	5		84.08
			5	84.08
			5	84.08
09/04/2025	13:57:03.888	3		84.094
			3	84.094
			3	84.094
09/04/2025	13:56:43.065	3		83.994
			3	83.994
			3	83.994
09/04/2025	13:56:36.618	8		84.134
			8	84.134
			8	84.134
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

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: 83.682 / Ask: 83.748
Volume: 343 052
-2.84%

Top 5 Turnover

Realtime Quotes
Last Update:
09/04/2025 @ 14:34:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice