Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

233

214

79.43

Date	Time	Volume	Order Volume	Price
17/09/2024	17:17:43.921	125		79.43
			125	79.43
			125	79.43
17/09/2024	17:17:40.002	2		79.43
			2	79.43
			2	79.43
17/09/2024	17:17:14.485	1		79.43
			1	79.43
			1	79.43
17/09/2024	17:17:00.080	1		79.42
			1	79.42
			1	79.42
17/09/2024	17:15:35.427	7		79.43
			7	79.43
			7	79.43
17/09/2024	17:15:29.776	22		79.39
			22	79.39
			22	79.39
17/09/2024	17:13:41.223	1		79.39
			1	79.39
			1	79.39
17/09/2024	17:12:40.005	1		79.35
			1	79.35
			1	79.35
17/09/2024	17:12:37.376	19		79.35
			19	79.35
			19	79.35
17/09/2024	17:12:25.100	116		79.33
			116	79.33
			116	79.33
17/09/2024	17:11:42.962	25		79.37
			25	79.37
			25	79.37
17/09/2024	17:09:25.465	9		79.34
			9	79.34
			9	79.34
17/09/2024	17:07:20.712	1		79.27
			1	79.27
			1	79.27
17/09/2024	17:04:15.200	1		79.23
			1	79.23
			1	79.23
17/09/2024	17:00:12.222	2		79.24
			2	79.24
			2	79.24
17/09/2024	16:55:13.181	1		79.42
			1	79.42
			1	79.42
17/09/2024	16:47:39.913	1		79.56
			1	79.56
			1	79.56
17/09/2024	16:47:37.290	1		79.53
			1	79.53
			1	79.53
17/09/2024	16:37:49.281	1		79.29
			1	79.29
			1	79.29
17/09/2024	16:36:53.127	741		79.25
			741	79.25
			741	79.25
17/09/2024	16:30:05.728	150		79.39
			150	79.39
			150	79.39
17/09/2024	16:26:31.117	15		79.41
			15	79.41
			15	79.41
17/09/2024	16:20:49.596	1		79.23
			1	79.23
			1	79.23
17/09/2024	16:17:11.199	7		79.28
			7	79.28
			7	79.28
17/09/2024	16:13:19.692	6		79.40
			6	79.40
			6	79.40
17/09/2024	16:09:04.169	8		79.43
			8	79.43
			8	79.43
17/09/2024	16:07:51.520	42		79.37
			42	79.37
			42	79.37
17/09/2024	16:02:45.327	1		79.36
			1	79.36
			1	79.36
17/09/2024	16:00:59.097	13		79.30
			13	79.30
			13	79.30
17/09/2024	15:50:52.108	50		79.30
			50	79.30
			50	79.30
17/09/2024	15:50:10.361	50		79.20
			50	79.20
			50	79.20
17/09/2024	15:48:02.563	13		79.49
			13	79.49
			13	79.49
17/09/2024	15:45:58.290	1		79.38
			1	79.38
			1	79.38
17/09/2024	15:41:24.351	3		79.39
			3	79.39
			3	79.39
17/09/2024	15:40:53.643	153		79.40
			153	79.40
			153	79.40
17/09/2024	15:36:16.927	2		79.37
			2	79.37
			2	79.37
17/09/2024	15:35:00.006	76		79.37
			76	79.37
			76	79.37
17/09/2024	15:33:31.106	1		79.50
			1	79.50
			1	79.50
17/09/2024	15:31:49.643	2		79.62
			2	79.62
			2	79.62
17/09/2024	15:30:41.295	1		79.63
			1	79.63
			1	79.63
17/09/2024	15:30:02.010	382		79.70
			382	79.70
			382	79.70
17/09/2024	15:30:01.337	229		79.52
			229	79.52
			229	79.52
17/09/2024	15:29:42.112	11		79.41
			11	79.41
			11	79.41
17/09/2024	15:25:51.984	1		79.48
			1	79.48
			1	79.48
17/09/2024	15:24:53.416	1		79.48
			1	79.48
			1	79.48
17/09/2024	15:20:49.338	120		79.52
			120	79.52
			120	79.52
17/09/2024	15:20:13.423	7		79.55
			7	79.55
			7	79.55
17/09/2024	15:17:46.414	3		79.54
			3	79.54
			3	79.54
17/09/2024	15:13:40.339	1		79.56
			1	79.56
			1	79.56
17/09/2024	15:13:14.100	1		79.53
			1	79.53
			1	79.53
17/09/2024	15:09:32.094	5		79.58
			5	79.58
			5	79.58
17/09/2024	15:07:34.109	1		79.62
			1	79.62
			1	79.62
17/09/2024	15:04:07.654	238		79.63
			238	79.63
			238	79.63
17/09/2024	14:54:48.592	1		79.54
			1	79.54
			1	79.54
17/09/2024	14:54:29.105	2		79.56
			2	79.56
			2	79.56
17/09/2024	14:52:34.619	1		79.50
			1	79.50
			1	79.50
17/09/2024	14:51:46.801	1		79.53
			1	79.53
			1	79.53
17/09/2024	14:49:07.456	6		79.56
			6	79.56
			6	79.56
17/09/2024	14:44:02.002	5		79.53
			5	79.53
			5	79.53
17/09/2024	14:43:40.915	7		79.54
			7	79.54
			7	79.54
17/09/2024	14:43:15.794	1		79.53
			1	79.53
			1	79.53
17/09/2024	14:43:15.703	12		79.54
			12	79.54
			12	79.54
17/09/2024	14:43:09.904	1		79.54
			1	79.54
			1	79.54
17/09/2024	14:43:04.204	1		79.52
			1	79.52
			1	79.52
17/09/2024	14:39:04.862	1		79.57
			1	79.57
			1	79.57
17/09/2024	14:37:44.073	51		79.65
			51	79.65
			51	79.65
17/09/2024	14:35:38.017	2		79.48
			2	79.48
			2	79.48
17/09/2024	14:31:40.083	1		79.50
			1	79.50
			1	79.50
17/09/2024	14:31:36.029	1		79.46
			1	79.46
			1	79.46
17/09/2024	14:29:56.227	25		79.38
			25	79.38
			25	79.38
17/09/2024	14:24:51.104	3		79.38
			3	79.38
			3	79.38
17/09/2024	14:23:37.436	46		79.37
			46	79.37
			46	79.37
17/09/2024	14:22:42.725	8		79.41
			8	79.41
			8	79.41
17/09/2024	14:21:12.866	126		79.40
			126	79.40
			126	79.40
17/09/2024	14:19:38.595	3		79.40
			3	79.40
			3	79.40
17/09/2024	14:19:08.504	2		79.37
			2	79.37
			2	79.37
17/09/2024	14:09:12.032	321		79.43
			321	79.43
			321	79.43
17/09/2024	14:08:32.486	19		79.42
			19	79.42
			19	79.42
17/09/2024	14:06:09.811	1		79.44
			1	79.44
			1	79.44
17/09/2024	14:06:04.259	1		79.39
			1	79.39
			1	79.39
17/09/2024	14:03:58.347	73		79.41
			73	79.41
			73	79.41
17/09/2024	14:01:16.322	13		79.46
			13	79.46
			13	79.46
17/09/2024	14:00:08.936	7		79.46
			7	79.46
			7	79.46
17/09/2024	13:54:39.875	1		79.42
			1	79.42
			1	79.42
17/09/2024	13:54:23.993	1		79.42
			1	79.42
			1	79.42
17/09/2024	13:45:10.359	2		79.36
			2	79.36
			2	79.36
17/09/2024	13:45:09.451	25		79.36
			25	79.36
			25	79.36
17/09/2024	13:44:05.469	8		79.34
			8	79.34
			8	79.34
17/09/2024	13:43:06.378	50		79.32
			50	79.32
			50	79.32
17/09/2024	13:41:29.985	13		79.28
			13	79.28
			13	79.28
17/09/2024	13:39:11.049	9		79.26
			9	79.26
			9	79.26
17/09/2024	13:34:14.513	1		79.27
			1	79.27
			1	79.27
17/09/2024	13:33:54.139	30		79.29
			30	79.29
			30	79.29
17/09/2024	13:30:01.196	38		79.27
			38	79.27
			38	79.27
17/09/2024	13:26:27.774	10		79.28
			10	79.28
			10	79.28
17/09/2024	13:17:44.479	55		79.33
			55	79.33
			55	79.33
17/09/2024	13:17:07.143	9		79.30
			9	79.30
			9	79.30
17/09/2024	13:15:37.279	628		79.30
			628	79.30
			628	79.30
17/09/2024	13:10:31.815	3		79.27
			3	79.27
			3	79.27
17/09/2024	13:08:46.901	50		79.38
			50	79.38
			50	79.38
17/09/2024	13:06:15.506	1		79.36
			1	79.36
			1	79.36
17/09/2024	13:04:28.210	90		79.37
			90	79.37
			90	79.37
17/09/2024	13:02:21.131	7		79.34
			7	79.34
			7	79.34
17/09/2024	12:54:24.728	80		79.36
			80	79.36
			80	79.36
17/09/2024	12:54:15.788	1		79.36
			1	79.36
			1	79.36
17/09/2024	12:52:03.406	1		79.37
			1	79.37
			1	79.37
17/09/2024	12:48:12.677	15		79.40
			15	79.40
			15	79.40
17/09/2024	12:43:24.725	10		79.48
			10	79.48
			10	79.48
17/09/2024	12:41:35.577	5		79.47
			5	79.47
			5	79.47
17/09/2024	12:33:19.496	15		79.47
			15	79.47
			15	79.47
17/09/2024	12:32:52.212	1		79.44
			1	79.44
			1	79.44
17/09/2024	12:32:14.702	40		79.48
			40	79.48
			40	79.48
17/09/2024	12:31:17.374	1		79.49
			1	79.49
			1	79.49
17/09/2024	12:26:55.971	60		79.49
			60	79.49
			60	79.49
17/09/2024	12:20:32.741	50		79.46
			50	79.46
			50	79.46
17/09/2024	12:17:40.198	1		79.46
			1	79.46
			1	79.46
17/09/2024	12:17:20.089	1		79.44
			1	79.44
			1	79.44
17/09/2024	12:14:20.813	60		79.47
			60	79.47
			60	79.47
17/09/2024	12:10:41.636	20		79.42
			20	79.42
			20	79.42
17/09/2024	12:10:39.855	41		79.47
			41	79.47
			41	79.47
17/09/2024	12:10:20.071	1		79.47
			1	79.47
			1	79.47
17/09/2024	12:08:24.185	4		79.45
			4	79.45
			4	79.45
17/09/2024	12:06:10.301	2		79.45
			2	79.45
			2	79.45
17/09/2024	12:05:59.516	2		79.42
			2	79.42
			2	79.42
17/09/2024	12:05:59.417	1		79.42
			1	79.42
			1	79.42
17/09/2024	12:05:59.102	1		79.42
			1	79.42
			1	79.42
17/09/2024	12:03:49.953	7		79.40
			7	79.40
			7	79.40
17/09/2024	11:59:46.995	13		79.41
			13	79.41
			13	79.41
17/09/2024	11:54:10.320	1		79.48
			1	79.48
			1	79.48
17/09/2024	11:53:55.320	1		79.46
			1	79.46
			1	79.46
17/09/2024	11:53:38.630	33		79.48
			33	79.48
			33	79.48
17/09/2024	11:52:54.970	125		79.49
			125	79.49
			125	79.49
17/09/2024	11:39:17.971	20		79.35
			20	79.35
			20	79.35
17/09/2024	11:39:10.517	1		79.37
			1	79.37
			1	79.37
17/09/2024	11:39:07.274	1		79.35
			1	79.35
			1	79.35
17/09/2024	11:36:08.463	18		79.33
			18	79.33
			18	79.33
17/09/2024	11:35:19.258	2		79.34
			2	79.34
			2	79.34
17/09/2024	11:35:12.531	200		79.34
			200	79.34
			200	79.34
17/09/2024	11:33:10.836	1		79.34
			1	79.34
			1	79.34
17/09/2024	11:31:13.510	4		79.32
			4	79.32
			4	79.32
17/09/2024	11:30:08.964	1 064		79.33
			1 064	79.33
			1 064	79.33
17/09/2024	11:30:01.124	712		79.32
			712	79.32
			712	79.32
17/09/2024	11:29:25.184	1		79.32
			1	79.32
			1	79.32
17/09/2024	11:28:08.287	2		79.32
			2	79.32
			2	79.32
17/09/2024	11:25:43.979	100		79.30
			100	79.30
			100	79.30
17/09/2024	11:20:17.869	1		79.32
			1	79.32
			1	79.32
17/09/2024	11:19:41.120	12		79.31
			12	79.31
			12	79.31
17/09/2024	11:19:26.987	3		79.32
			3	79.32
			3	79.32
17/09/2024	11:17:48.285	2		79.34
			2	79.34
			2	79.34
17/09/2024	11:14:56.737	15		79.31
			15	79.31
			15	79.31
17/09/2024	11:11:45.686	113		79.30
			113	79.30
			113	79.30
17/09/2024	11:05:40.035	1		79.25
			1	79.25
			1	79.25
17/09/2024	11:05:22.031	2		79.23
			2	79.23
			2	79.23
17/09/2024	10:50:18.757	340		79.17
			340	79.17
			340	79.17
17/09/2024	10:48:08.655	1 160		79.17
			1 160	79.17
			1 160	79.17
17/09/2024	10:40:43.972	27		79.16
			27	79.16
			27	79.16
17/09/2024	10:32:22.760	100		79.19
			100	79.19
			100	79.19
17/09/2024	10:20:31.008	4		79.18
			4	79.18
			4	79.18
17/09/2024	10:19:39.508	4		79.20
			4	79.20
			4	79.20
17/09/2024	10:19:38.304	3		79.18
			3	79.18
			3	79.18
17/09/2024	10:15:36.003	1		79.20
			1	79.20
			1	79.20
17/09/2024	10:10:02.499	12		79.23
			12	79.23
			12	79.23
17/09/2024	10:09:30.036	40		79.23
			40	79.23
			40	79.23
17/09/2024	10:08:37.170	1		79.19
			1	79.19
			1	79.19
17/09/2024	10:07:11.756	40		79.20
			40	79.20
			40	79.20
17/09/2024	10:06:04.538	5		79.17
			5	79.17
			5	79.17
17/09/2024	10:06:00.821	15		79.17
			15	79.17
			15	79.17
17/09/2024	10:04:23.403	385		79.16
			350	79.16
			385	79.16
			35	79.16
17/09/2024	10:04:08.037	805		79.16
			5	79.16
			800	79.16
			805	79.16
17/09/2024	10:01:56.100	400		79.20
			400	79.20
			400	79.20
17/09/2024	10:01:06.720	600		79.20
			600	79.20
			600	79.20
17/09/2024	09:56:59.941	59		79.17
			59	79.17
			59	79.17
17/09/2024	09:53:16.392	34		79.13
			34	79.13
			34	79.13
17/09/2024	09:52:48.397	291		79.12
			291	79.12
			291	79.12
17/09/2024	09:40:24.688	1		79.19
			1	79.19
			1	79.19
17/09/2024	09:40:00.203	6		79.19
			6	79.19
			6	79.19
17/09/2024	09:39:20.597	40		79.22
			40	79.22
			40	79.22
17/09/2024	09:33:00.790	2		79.10
			2	79.10
			2	79.10
17/09/2024	09:31:21.110	7		79.15
			7	79.15
			7	79.15
17/09/2024	09:30:15.504	6		79.13
			1	79.13
			6	79.13
			5	79.13
17/09/2024	09:30:10.078	1		79.17
			1	79.17
			1	79.17
17/09/2024	09:29:40.289	1		79.13
			1	79.13
			1	79.13
17/09/2024	09:28:40.289	3		79.13
			3	79.13
			3	79.13
17/09/2024	09:28:35.107	1		79.18
			1	79.18
			1	79.18
17/09/2024	09:27:32.227	50		79.09
			50	79.09
			50	79.09
17/09/2024	09:23:37.072	93		79.05
			93	79.05
			93	79.05
17/09/2024	09:23:33.819	407		79.05
			407	79.05
			400	79.05
			7	79.05
17/09/2024	09:21:17.084	493		79.20
			400	79.20
			93	79.20
			493	79.20
17/09/2024	09:19:31.857	10		79.19
			10	79.19
			10	79.19
17/09/2024	09:16:51.655	3		79.16
			3	79.16
			3	79.16
17/09/2024	09:16:18.457	5		79.16
			5	79.16
			5	79.16
17/09/2024	09:12:15.486	4		79.14
			4	79.14
			4	79.14
17/09/2024	09:11:17.134	100		79.10
			100	79.10
			100	79.10
17/09/2024	09:04:56.587	8		79.09
			8	79.09
			8	79.09
17/09/2024	09:03:03.806	1		79.22
			1	79.22
			1	79.22
17/09/2024	09:03:03.409	1		79.22
			1	79.22
			1	79.22
17/09/2024	09:03:02.875	1		79.22
			1	79.22
			1	79.22
17/09/2024	09:01:44.772	1		79.22
			1	79.22
			1	79.22
17/09/2024	09:01:15.798	9		79.05
			1	79.05
			7	79.05
			1	79.05
			1	79.05
			8	79.05
17/09/2024	08:47:54.207	12		79.00
			12	79.00
			12	79.00
17/09/2024	08:47:07.815	7		79.18
			7	79.18
			7	79.18
17/09/2024	08:43:53.956	13		79.15
			13	79.15
			13	79.15
17/09/2024	08:42:04.608	160		78.97
			160	78.97
			160	78.97
17/09/2024	08:42:04.553	21		78.97
			21	78.97
			21	78.97
17/09/2024	08:40:43.510	2		79.15
			2	79.15
			2	79.15
17/09/2024	08:38:10.025	1		78.99
			1	78.99
			1	78.99
17/09/2024	08:38:01.489	1		78.99
			1	78.99
			1	78.99
17/09/2024	08:35:08.275	2		79.01
			2	79.01
			2	79.01
17/09/2024	08:32:56.893	2		79.22
			2	79.22
			2	79.22
17/09/2024	08:32:28.780	3		79.01
			3	79.01
			3	79.01
17/09/2024	08:29:16.702	7		79.17
			7	79.17
			7	79.17
17/09/2024	08:16:08.584	3		79.14
			3	79.14
			3	79.14
17/09/2024	08:14:10.953	127		79.09
			127	79.09
			127	79.09
17/09/2024	08:09:35.924	107		79.09
			20	79.09
			2	79.09
			1	79.09
			3	79.09
			2	79.09
			7	79.09
			9	79.09
			63	79.09
			31	79.09
			5	79.09
			67	79.09
			1	79.09
			2	79.09
			1	79.09

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 95.178 / Ask: 95.204
Volume: 110 538
+0.47%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2024 @ 17:18:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice