Tradegate Exchange

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

1289

946

70.67

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:35.882	50		70.67
			50	70.67
			50	70.67
10/04/2025	21:51:24.542	6		71.65
			6	71.65
			6	71.65
10/04/2025	21:48:42.563	20		71.27
			20	71.27
			20	71.27
10/04/2025	21:48:06.273	6		71.40
			6	71.40
			6	71.40
10/04/2025	21:42:53.333	5		71.30
			5	71.30
			5	71.30
10/04/2025	21:33:15.537	15		72.03
			15	72.03
			15	72.03
10/04/2025	21:27:10.383	13		72.11
			13	72.11
			13	72.11
10/04/2025	21:26:38.444	41		72.09
			41	72.09
			41	72.09
10/04/2025	21:19:16.305	6		72.11
			6	72.11
			6	72.11
10/04/2025	21:18:23.993	6		72.03
			6	72.03
			6	72.03
10/04/2025	21:17:32.463	41		71.92
			41	71.92
			29	71.92
			12	71.92
10/04/2025	21:05:52.774	6		72.33
			6	72.33
			6	72.33
10/04/2025	21:05:43.967	2		70.87
			2	70.87
			2	70.87
10/04/2025	20:57:45.512	1		70.41
			1	70.41
			1	70.41
10/04/2025	20:55:23.408	2		71.53
			2	71.53
			2	71.53
10/04/2025	20:55:09.414	14		71.64
			14	71.64
			14	71.64
10/04/2025	20:54:47.667	2		71.66
			2	71.66
			2	71.66
10/04/2025	20:54:45.089	24		71.69
			24	71.69
			24	71.69
10/04/2025	20:53:25.398	37		70.27
			8	70.27
			37	70.27
			29	70.27
10/04/2025	20:52:06.843	52		71.82
			52	71.82
			52	71.82
10/04/2025	20:51:29.183	1		71.96
			1	71.96
			1	71.96
10/04/2025	20:50:55.346	2		72.03
			2	72.03
			2	72.03
10/04/2025	20:50:33.997	2		70.37
			2	70.37
			2	70.37
10/04/2025	20:49:43.451	9		71.79
			9	71.79
			9	71.79
10/04/2025	20:49:04.275	6		71.78
			6	71.78
			6	71.78
10/04/2025	20:48:54.201	14		71.78
			14	71.78
			14	71.78
10/04/2025	20:48:46.076	1		70.90
			1	70.90
			1	70.90
10/04/2025	20:47:56.859	8		71.76
			8	71.76
			8	71.76
10/04/2025	20:47:30.223	1		71.69
			1	71.69
			1	71.69
10/04/2025	20:45:15.901	1		70.60
			1	70.60
			1	70.60
10/04/2025	20:43:33.362	2		72.12
			2	72.12
			2	72.12
10/04/2025	20:43:16.467	15		72.11
			15	72.11
			15	72.11
10/04/2025	20:42:55.208	3		70.62
			3	70.62
			3	70.62
10/04/2025	20:40:12.413	14		71.97
			14	71.97
			14	71.97
10/04/2025	20:39:20.731	22		70.42
			22	70.42
			22	70.42
10/04/2025	20:38:48.113	69		71.93
			30	71.93
			39	71.93
			69	71.93
10/04/2025	20:34:49.585	6		71.94
			6	71.94
			6	71.94
10/04/2025	20:34:26.771	20		71.40
			20	71.40
			20	71.40
10/04/2025	20:32:36.356	1		72.13
			1	72.13
			1	72.13
10/04/2025	20:29:45.055	7		72.08
			7	72.08
			7	72.08
10/04/2025	20:28:42.550	3		70.46
			3	70.46
			3	70.46
10/04/2025	20:28:40.928	1		72.01
			1	72.01
			1	72.01
10/04/2025	20:28:20.964	2		72.02
			2	72.02
			2	72.02
10/04/2025	20:27:40.963	8		71.93
			8	71.93
			8	71.93
10/04/2025	20:26:51.506	3		71.95
			3	71.95
			3	71.95
10/04/2025	20:26:27.135	7		71.85
			7	71.85
			7	71.85
10/04/2025	20:25:22.518	3		71.67
			3	71.67
			3	71.67
10/04/2025	20:24:52.858	1		70.24
			1	70.24
			1	70.24
10/04/2025	20:24:37.864	3		71.81
			3	71.81
			3	71.81
10/04/2025	20:23:46.736	20		70.30
			20	70.30
			20	70.30
10/04/2025	20:22:38.783	1		70.28
			1	70.28
			1	70.28
10/04/2025	20:22:22.053	1		71.74
			1	71.74
			1	71.74
10/04/2025	20:20:34.098	22		71.30
			20	71.30
			22	71.30
			2	71.30
10/04/2025	20:20:33.504	1		70.01
			1	70.01
			1	70.01
10/04/2025	20:17:40.571	2		71.05
			2	71.05
			2	71.05
10/04/2025	20:16:41.245	43		71.01
			29	71.01
			14	71.01
			43	71.01
10/04/2025	20:15:57.266	2		71.01
			2	71.01
			2	71.01
10/04/2025	20:15:36.828	1		70.01
			1	70.01
			1	70.01
10/04/2025	20:15:21.133	156		70.01
			29	70.01
			49	70.01
			78	70.01
			156	70.01
10/04/2025	20:14:55.523	1		71.00
			1	71.00
			1	71.00
10/04/2025	20:14:43.942	3		70.01
			3	70.01
			3	70.01
10/04/2025	20:14:16.239	1		71.08
			1	71.08
			1	71.08
10/04/2025	20:14:14.222	1		70.01
			1	70.01
			1	70.01
10/04/2025	20:14:11.191	1		71.09
			1	71.09
			1	71.09
10/04/2025	20:13:37.107	15		71.18
			15	71.18
			15	71.18
10/04/2025	20:12:46.608	1		71.21
			1	71.21
			1	71.21
10/04/2025	20:12:43.177	1		71.16
			1	71.16
			1	71.16
10/04/2025	20:12:42.083	14		71.15
			14	71.15
			14	71.15
10/04/2025	20:11:56.465	15		71.21
			15	71.21
			15	71.21
10/04/2025	20:11:12.263	1		71.29
			1	71.29
			1	71.29
10/04/2025	20:08:42.660	1		71.61
			1	71.61
			1	71.61
10/04/2025	20:08:27.135	1		70.20
			1	70.20
			1	70.20
10/04/2025	20:07:13.112	4		70.42
			4	70.42
			4	70.42
10/04/2025	20:07:09.892	10		71.95
			10	71.95
			10	71.95
10/04/2025	20:07:01.083	28		72.16
			28	72.16
			28	72.16
10/04/2025	20:07:00.503	2 837		72.16
			2	72.16
			1	72.16
			2 820	72.16
			2 837	72.16
			14	72.16
10/04/2025	20:03:42.878	1 280		72.07
			1 280	72.07
			1 280	72.07
10/04/2025	20:03:42.872	1		72.00
			1	72.00
			1	72.00
10/04/2025	20:02:15.046	1		71.81
			1	71.81
			1	71.81
10/04/2025	19:59:49.383	1		71.66
			1	71.66
			1	71.66
10/04/2025	19:58:57.276	24		71.78
			24	71.78
			24	71.78
10/04/2025	19:57:41.102	300		71.75
			300	71.75
			300	71.75
10/04/2025	19:56:30.046	1		71.76
			1	71.76
			1	71.76
10/04/2025	19:54:42.276	1		70.07
			1	70.07
			1	70.07
10/04/2025	19:53:04.093	5		71.27
			5	71.27
			5	71.27
10/04/2025	19:53:02.574	4		71.32
			4	71.32
			4	71.32
10/04/2025	19:49:08.041	14		71.36
			14	71.36
			14	71.36
10/04/2025	19:48:31.914	60		71.36
			60	71.36
			60	71.36
10/04/2025	19:48:18.679	1		71.32
			1	71.32
			1	71.32
10/04/2025	19:48:00.136	3		71.31
			3	71.31
			3	71.31
10/04/2025	19:46:27.221	1		71.56
			1	71.56
			1	71.56
10/04/2025	19:44:35.411	1		71.19
			1	71.19
			1	71.19
10/04/2025	19:42:31.605	1		69.62
			1	69.62
			1	69.62
10/04/2025	19:42:01.852	70		71.16
			70	71.16
			70	71.16
10/04/2025	19:41:16.284	1		71.07
			1	71.07
			1	71.07
10/04/2025	19:41:12.766	1		71.06
			1	71.06
			1	71.06
10/04/2025	19:40:25.138	7		71.16
			7	71.16
			7	71.16
10/04/2025	19:37:37.065	1		69.80
			1	69.80
			1	69.80
10/04/2025	19:37:13.096	1		71.26
			1	71.26
			1	71.26
10/04/2025	19:36:55.466	2		69.76
			2	69.76
			2	69.76
10/04/2025	19:36:14.182	2		71.20
			2	71.20
			2	71.20
10/04/2025	19:32:24.758	15		71.17
			15	71.17
			15	71.17
10/04/2025	19:30:32.619	5		71.08
			5	71.08
			5	71.08
10/04/2025	19:30:13.055	1		71.08
			1	71.08
			1	71.08
10/04/2025	19:29:54.934	2		69.64
			2	69.64
			2	69.64
10/04/2025	19:27:13.019	3		69.44
			3	69.44
			3	69.44
10/04/2025	19:26:50.034	2		70.88
			2	70.88
			2	70.88
10/04/2025	19:25:25.230	5		70.66
			5	70.66
			5	70.66
10/04/2025	19:23:54.678	5		70.44
			5	70.44
			5	70.44
10/04/2025	19:20:41.799	5		70.40
			5	70.40
			5	70.40
10/04/2025	19:17:38.201	2		70.30
			2	70.30
			2	70.30
10/04/2025	19:16:13.914	1		68.89
			1	68.89
			1	68.89
10/04/2025	19:15:48.235	15		70.29
			15	70.29
			15	70.29
10/04/2025	19:15:05.140	1		70.32
			1	70.32
			1	70.32
10/04/2025	19:14:42.774	1		68.86
			1	68.86
			1	68.86
10/04/2025	19:13:33.768	4		70.38
			4	70.38
			4	70.38
10/04/2025	19:12:21.167	1		70.40
			1	70.40
			1	70.40
10/04/2025	19:10:57.284	2		70.66
			2	70.66
			2	70.66
10/04/2025	19:10:39.713	20		70.72
			20	70.72
			20	70.72
10/04/2025	19:09:53.925	1		70.90
			1	70.90
			1	70.90
10/04/2025	19:07:13.063	3		69.64
			3	69.64
			3	69.64
10/04/2025	19:06:59.255	1		71.18
			1	71.18
			1	71.18
10/04/2025	19:06:49.930	7		71.15
			7	71.15
			7	71.15
10/04/2025	19:06:19.850	15		71.04
			15	71.04
			15	71.04
10/04/2025	19:05:24.937	1		69.78
			1	69.78
			1	69.78
10/04/2025	19:05:02.877	1		71.33
			1	71.33
			1	71.33
10/04/2025	19:04:33.879	100		71.36
			100	71.36
			100	71.36
10/04/2025	19:04:19.864	2		71.33
			2	71.33
			2	71.33
10/04/2025	19:04:17.848	2		71.33
			2	71.33
			2	71.33
10/04/2025	19:03:49.384	2		71.36
			2	71.36
			2	71.36
10/04/2025	19:03:10.158	16		71.55
			16	71.55
			16	71.55
10/04/2025	19:01:13.424	3		69.84
			3	69.84
			3	69.84
10/04/2025	19:00:56.295	1		71.34
			1	71.34
			1	71.34
10/04/2025	19:00:10.056	6		71.15
			6	71.15
			6	71.15
10/04/2025	18:59:54.141	1		71.38
			1	71.38
			1	71.38
10/04/2025	18:59:19.008	1		71.40
			1	71.40
			1	71.40
10/04/2025	18:58:59.471	1		71.34
			1	71.34
			1	71.34
10/04/2025	18:58:26.647	5		71.26
			5	71.26
			5	71.26
10/04/2025	18:58:25.934	10		71.26
			10	71.26
			10	71.26
10/04/2025	18:57:43.435	3		69.28
			3	69.28
			3	69.28
10/04/2025	18:57:23.591	1		71.19
			1	71.19
			1	71.19
10/04/2025	18:56:34.239	5		71.01
			5	71.01
			5	71.01
10/04/2025	18:56:30.782	70		71.06
			70	71.06
			70	71.06
10/04/2025	18:55:20.033	5		71.07
			5	71.07
			5	71.07
10/04/2025	18:53:59.238	4		71.15
			4	71.15
			4	71.15
10/04/2025	18:52:43.188	3		68.85
			3	68.85
			3	68.85
10/04/2025	18:52:22.237	1		71.00
			1	71.00
			1	71.00
10/04/2025	18:49:14.178	200		70.79
			200	70.79
			100	70.79
			100	70.79
10/04/2025	18:46:53.282	38		70.57
			38	70.57
			38	70.57
10/04/2025	18:46:22.112	1		70.63
			1	70.63
			1	70.63
10/04/2025	18:46:21.408	28		70.63
			28	70.63
			28	70.63
10/04/2025	18:45:24.164	1		70.65
			1	70.65
			1	70.65
10/04/2025	18:45:17.435	500		70.67
			500	70.67
			500	70.67
10/04/2025	18:44:06.472	15		70.64
			15	70.64
			15	70.64
10/04/2025	18:43:42.834	1		70.61
			1	70.61
			1	70.61
10/04/2025	18:43:37.381	1		70.64
			1	70.64
			1	70.64
10/04/2025	18:41:41.275	1		68.59
			1	68.59
			1	68.59
10/04/2025	18:40:02.439	2		70.73
			2	70.73
			2	70.73
10/04/2025	18:39:18.579	1		68.81
			1	68.81
			1	68.81
10/04/2025	18:38:54.197	10		70.83
			10	70.83
			10	70.83
10/04/2025	18:38:14.029	100		70.76
			100	70.76
			100	70.76
10/04/2025	18:38:08.390	300		69.00
			10	69.00
			300	69.00
			290	69.00
10/04/2025	18:38:03.985	20		70.78
			20	70.78
			20	70.78
10/04/2025	18:37:42.565	2		70.76
			2	70.76
			2	70.76
10/04/2025	18:37:20.384	2		68.73
			2	68.73
			2	68.73
10/04/2025	18:36:08.039	2		70.47
			2	70.47
			2	70.47
10/04/2025	18:35:45.273	1		68.46
			1	68.46
			1	68.46
10/04/2025	18:35:29.570	20		69.00
			20	69.00
			20	69.00
10/04/2025	18:34:52.381	10		70.55
			10	70.55
			10	70.55
10/04/2025	18:33:33.408	1 008		71.07
			1 008	71.07
			1 000	71.07
			8	71.07
10/04/2025	18:33:13.706	1 398		71.02
			1 398	71.02
			29	71.02
			1 320	71.02
			49	71.02
10/04/2025	18:32:21.757	1 320		70.92
			1 320	70.92
			1 320	70.92
10/04/2025	18:32:21.647	3		70.92
			3	70.92
			3	70.92
10/04/2025	18:31:00.713	10		70.72
			10	70.72
			10	70.72
10/04/2025	18:30:19.659	73		68.00
			49	68.00
			9	68.00
			15	68.00
			73	68.00
10/04/2025	18:30:12.991	1		70.28
			1	70.28
			1	70.28
10/04/2025	18:29:50.298	1		67.34
			1	67.34
			1	67.34
10/04/2025	18:29:49.758	29		68.90
			29	68.90
			29	68.90
10/04/2025	18:27:57.656	10		69.94
			10	69.94
			10	69.94
10/04/2025	18:26:00.522	92		69.00
			47	69.00
			30	69.00
			92	69.00
			15	69.00
10/04/2025	18:25:29.521	7		69.00
			7	69.00
			7	69.00
10/04/2025	18:25:12.701	1		70.39
			1	70.39
			1	70.39
10/04/2025	18:24:09.619	5		68.00
			2	68.00
			5	68.00
			3	68.00
10/04/2025	18:23:07.788	1		68.00
			1	68.00
			1	68.00
10/04/2025	18:23:05.742	105		69.31
			105	69.31
			105	69.31
10/04/2025	18:22:47.278	1		69.41
			1	69.41
			1	69.41
10/04/2025	18:21:37.585	3		69.64
			3	69.64
			3	69.64
10/04/2025	18:21:17.791	49		69.70
			49	69.70
			49	69.70
10/04/2025	18:21:12.914	1		69.78
			1	69.78
			1	69.78
10/04/2025	18:20:59.914	2		68.31
			2	68.31
			2	68.31
10/04/2025	18:19:32.634	1		69.96
			1	69.96
			1	69.96
10/04/2025	18:18:37.338	7		69.97
			7	69.97
			7	69.97
10/04/2025	18:18:06.174	425		70.00
			425	70.00
			425	70.00
10/04/2025	18:17:52.265	1		70.07
			1	70.07
			1	70.07
10/04/2025	18:17:42.498	3		68.58
			3	68.58
			3	68.58
10/04/2025	18:17:26.501	1		70.11
			1	70.11
			1	70.11
10/04/2025	18:16:13.409	1		70.20
			1	70.20
			1	70.20
10/04/2025	18:16:02.729	3		70.22
			3	70.22
			3	70.22
10/04/2025	18:16:01.868	14		70.24
			14	70.24
			14	70.24
10/04/2025	18:15:30.012	10		70.21
			10	70.21
			10	70.21
10/04/2025	18:15:04.444	7		70.29
			7	70.29
			7	70.29
10/04/2025	18:14:49.352	30		70.29
			30	70.29
			30	70.29
10/04/2025	18:14:29.497	55		70.34
			55	70.34
			55	70.34
10/04/2025	18:14:28.940	10		70.36
			10	70.36
			10	70.36
10/04/2025	18:11:19.064	10		69.00
			10	69.00
			10	69.00
10/04/2025	18:09:26.445	1		70.65
			1	70.65
			1	70.65
10/04/2025	18:07:57.496	32		70.50
			32	70.50
			32	70.50
10/04/2025	18:07:44.183	2		70.50
			2	70.50
			2	70.50
10/04/2025	18:05:53.453	15		70.26
			15	70.26
			15	70.26
10/04/2025	18:04:11.630	3		70.41
			3	70.41
			3	70.41
10/04/2025	18:03:33.270	1		70.55
			1	70.55
			1	70.55
10/04/2025	18:03:01.959	3		70.61
			3	70.61
			3	70.61
10/04/2025	18:02:57.279	15		70.61
			15	70.61
			15	70.61
10/04/2025	18:01:48.255	7		70.49
			7	70.49
			7	70.49
10/04/2025	18:01:21.434	11		70.64
			11	70.64
			11	70.64
10/04/2025	18:01:17.276	50		70.70
			49	70.70
			50	70.70
			1	70.70
10/04/2025	17:59:43.133	1		70.40
			1	70.40
			1	70.40
10/04/2025	17:59:34.588	4		69.38
			4	69.38
			4	69.38
10/04/2025	17:59:08.606	1		69.38
			1	69.38
			1	69.38
10/04/2025	17:57:55.469	34		70.41
			34	70.41
			34	70.41
10/04/2025	17:54:09.933	31		69.52
			31	69.52
			31	69.52
10/04/2025	17:51:50.882	15		70.46
			15	70.46
			15	70.46
10/04/2025	17:51:48.454	300		69.44
			126	69.44
			300	69.44
			14	69.44
			15	69.44
			130	69.44
			15	69.44
10/04/2025	17:51:42.995	3		69.43
			3	69.43
			3	69.43
10/04/2025	17:51:31.420	1		70.50
			1	70.50
			1	70.50
10/04/2025	17:50:24.515	15		70.56
			15	70.56
			15	70.56
10/04/2025	17:49:54.224	8		70.56
			8	70.56
			8	70.56
10/04/2025	17:46:44.712	86		69.80
			86	69.80
			9	69.80
			5	69.80
			49	69.80
			23	69.80
10/04/2025	17:46:27.335	39		70.89
			39	70.89
			39	70.89
10/04/2025	17:46:06.154	1		70.90
			1	70.90
			1	70.90
10/04/2025	17:45:55.286	1		70.90
			1	70.90
			1	70.90
10/04/2025	17:45:42.717	2		70.85
			2	70.85
			2	70.85
10/04/2025	17:44:42.955	300		70.00
			80	70.00
			105	70.00
			300	70.00
			100	70.00
			15	70.00
10/04/2025	17:44:42.799	10		70.79
			10	70.79
			10	70.79
10/04/2025	17:44:32.946	9		70.87
			9	70.87
			9	70.87
10/04/2025	17:44:06.261	8		70.84
			8	70.84
			8	70.84
10/04/2025	17:41:56.032	2		70.96
			2	70.96
			2	70.96
10/04/2025	17:41:42.840	1		71.02
			1	71.02
			1	71.02
10/04/2025	17:41:42.346	2		71.02
			2	71.02
			2	71.02
10/04/2025	17:41:39.319	1		69.99
			1	69.99
			1	69.99
10/04/2025	17:41:12.940	1		71.04
			1	71.04
			1	71.04
10/04/2025	17:40:56.640	1		70.00
			1	70.00
			1	70.00
10/04/2025	17:40:13.347	132		70.00
			15	70.00
			16	70.00
			28	70.00
			5	70.00
			68	70.00
			132	70.00
10/04/2025	17:40:13.328	3		70.00
			2	70.00
			3	70.00
			1	70.00
10/04/2025	17:40:01.745	1		70.90
			1	70.90
			1	70.90
10/04/2025	17:39:11.925	2		70.97
			2	70.97
			2	70.97
10/04/2025	17:35:57.907	1		70.79
			1	70.79
			1	70.79
10/04/2025	17:32:18.828	33		70.40
			33	70.40
			33	70.40
10/04/2025	17:32:08.614	28		70.33
			28	70.33
			28	70.33
10/04/2025	17:32:08.563	130		70.33
			130	70.33
			130	70.33
10/04/2025	17:30:49.796	8		70.73
			8	70.73
			8	70.73
10/04/2025	17:29:41.138	20		70.75
			20	70.75
			20	70.75
10/04/2025	17:28:09.489	1		70.83
			1	70.83
			1	70.83
10/04/2025	17:26:58.607	1		70.95
			1	70.95
			1	70.95
10/04/2025	17:23:42.876	14		70.80
			14	70.80
			14	70.80
10/04/2025	17:22:03.179	159		71.00
			34	71.00
			159	71.00
			100	71.00
			25	71.00
10/04/2025	17:17:51.531	154		71.21
			154	71.21
			154	71.21
10/04/2025	17:17:11.944	25		71.26
			25	71.26
			25	71.26
10/04/2025	17:16:52.991	1		71.20
			1	71.20
			1	71.20
10/04/2025	17:16:43.227	3		71.26
			3	71.26
			3	71.26
10/04/2025	17:15:25.193	41		71.36
			41	71.36
			41	71.36
10/04/2025	17:12:46.671	2		71.61
			2	71.61
			2	71.61
10/04/2025	17:09:27.980	7		71.77
			7	71.77
			7	71.77
10/04/2025	17:08:51.497	7		71.67
			7	71.67
			7	71.67
10/04/2025	17:08:01.641	1		71.63
			1	71.63
			1	71.63
10/04/2025	17:07:31.329	7		71.61
			7	71.61
			7	71.61
10/04/2025	17:07:28.469	65		71.51
			65	71.51
			65	71.51
10/04/2025	17:06:48.459	10		71.55
			10	71.55
			10	71.55
10/04/2025	17:06:44.200	1		71.55
			1	71.55
			1	71.55
10/04/2025	17:04:43.120	1		71.46
			1	71.46
			1	71.46
10/04/2025	17:04:19.364	1		71.42
			1	71.42
			1	71.42
10/04/2025	17:03:29.362	39		71.33
			39	71.33
			39	71.33
10/04/2025	17:02:36.423	1		71.28
			1	71.28
			1	71.28
10/04/2025	17:01:29.653	80		71.20
			10	71.20
			10	71.20
			10	71.20
			10	71.20
			40	71.20
			80	71.20
10/04/2025	16:59:08.916	15		71.37
			15	71.37
			15	71.37
10/04/2025	16:57:49.409	2		71.51
			2	71.51
			2	71.51
10/04/2025	16:57:02.981	1		71.62
			1	71.62
			1	71.62
10/04/2025	16:56:07.107	20		71.66
			20	71.66
			20	71.66
10/04/2025	16:55:41.961	49		71.73
			49	71.73
			49	71.73
10/04/2025	16:53:11.934	5		71.59
			5	71.59
			5	71.59
10/04/2025	16:52:23.081	32		71.72
			32	71.72
			32	71.72
10/04/2025	16:51:52.302	1		71.64
			1	71.64
			1	71.64
10/04/2025	16:50:13.375	6		71.80
			6	71.80
			6	71.80
10/04/2025	16:49:49.745	3		71.76
			3	71.76
			3	71.76
10/04/2025	16:49:28.261	1		71.75
			1	71.75
			1	71.75
10/04/2025	16:49:06.306	5		71.77
			5	71.77
			5	71.77
10/04/2025	16:48:03.678	6		71.88
			6	71.88
			6	71.88
10/04/2025	16:47:14.506	1		71.96
			1	71.96
			1	71.96
10/04/2025	16:47:09.561	1		71.86
			1	71.86
			1	71.86
10/04/2025	16:47:02.820	1		72.00
			1	72.00
			1	72.00
10/04/2025	16:45:42.849	41		71.97
			41	71.97
			41	71.97
10/04/2025	16:45:03.614	1		71.99
			1	71.99
			1	71.99
10/04/2025	16:44:41.215	20		72.00
			20	72.00
			20	72.00
10/04/2025	16:43:33.187	1		72.04
			1	72.04
			1	72.04
10/04/2025	16:43:08.718	4		72.24
			4	72.24
			4	72.24
10/04/2025	16:41:45.295	35		72.08
			35	72.08
			35	72.08
10/04/2025	16:41:40.339	70		72.20
			70	72.20
			70	72.20
10/04/2025	16:39:49.460	1		71.98
			1	71.98
			1	71.98
10/04/2025	16:39:34.156	4		72.02
			4	72.02
			4	72.02
10/04/2025	16:36:22.570	3		72.19
			3	72.19
			3	72.19
10/04/2025	16:35:47.972	3		72.10
			3	72.10
			3	72.10
10/04/2025	16:35:38.978	7		72.10
			7	72.10
			7	72.10
10/04/2025	16:34:43.769	1		72.15
			1	72.15
			1	72.15
10/04/2025	16:34:10.807	1		72.13
			1	72.13
			1	72.13
10/04/2025	16:33:43.106	1		72.02
			1	72.02
			1	72.02
10/04/2025	16:33:29.097	1		72.19
			1	72.19
			1	72.19
10/04/2025	16:32:38.544	1		72.10
			1	72.10
			1	72.10
10/04/2025	16:31:40.068	3		72.06
			3	72.06
			3	72.06
10/04/2025	16:29:07.257	40		72.05
			40	72.05
			40	72.05
10/04/2025	16:28:29.888	7		72.00
			7	72.00
			7	72.00
10/04/2025	16:28:29.260	14		71.99
			14	71.99
			14	71.99
10/04/2025	16:28:19.035	1		71.96
			1	71.96
			1	71.96
10/04/2025	16:27:41.443	2		72.20
			2	72.20
			2	72.20
10/04/2025	16:25:51.485	3		72.10
			3	72.10
			3	72.10
10/04/2025	16:25:29.314	16		72.08
			16	72.08
			16	72.08
10/04/2025	16:25:22.568	13		72.00
			13	72.00
			13	72.00
10/04/2025	16:24:17.712	10		71.90
			10	71.90
			10	71.90
10/04/2025	16:23:15.762	350		71.86
			350	71.86
			350	71.86
10/04/2025	16:23:12.536	20		71.78
			20	71.78
			20	71.78
10/04/2025	16:22:24.739	1		71.82
			1	71.82
			1	71.82

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: 88.884 / Ask: 89.018
Volume: 663 566
-5.82%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice