(503.39) iShsVII-Core S&P 500 UCITS ETF

iShsVII-Core S&P 500 UCITS ETF

1050

933

503.39

Date	Time	Volume	Order Volume	Price
11/04/2025	21:54:54.183	250		503.39
			1	503.39
			24	503.39
			225	503.39
			250	503.39
11/04/2025	21:49:23.319	12		503.62
			4	503.62
			2	503.62
			3	503.62
			1	503.62
			12	503.62
			2	503.62
11/04/2025	21:43:26.470	400		503.65
			400	503.65
			400	503.65
11/04/2025	21:42:27.668	10		503.58
			8	503.58
			2	503.58
			10	503.58
11/04/2025	21:39:31.070	13		503.32
			13	503.32
			13	503.32
11/04/2025	21:37:51.211	2		503.02
			2	503.02
			2	503.02
11/04/2025	21:37:25.598	38		502.83
			38	502.83
			38	502.83
11/04/2025	21:37:03.945	5		503.39
			5	503.39
			5	503.39
11/04/2025	21:32:52.984	35		504.24
			20	504.24
			6	504.24
			15	504.24
			5	504.24
			4	504.24
			10	504.24
			8	504.24
			2	504.24
11/04/2025	21:22:23.987	84		503.80
			48	503.80
			38	503.80
			30	503.80
			2	503.80
			1	503.80
			2	503.80
			1	503.80
			46	503.80
11/04/2025	21:13:26.451	545		504.08
			545	504.08
			545	504.08
11/04/2025	21:11:01.420	19		504.09
			19	504.09
			19	504.09
11/04/2025	21:10:26.036	10		504.29
			10	504.29
			10	504.29
11/04/2025	21:09:06.187	216		503.36
			216	503.36
			216	503.36
11/04/2025	21:08:26.545	1		504.20
			1	504.20
			1	504.20
11/04/2025	21:07:32.481	2		504.34
			2	504.34
			2	504.34
11/04/2025	21:03:41.854	10		504.17
			10	504.17
			10	504.17
11/04/2025	21:01:13.890	10		503.20
			10	503.20
			10	503.20
11/04/2025	20:59:29.213	2		503.21
			2	503.21
			2	503.21
11/04/2025	20:54:58.232	8		504.25
			8	504.25
			8	504.25
11/04/2025	20:54:45.708	1		504.35
			1	504.35
			1	504.35
11/04/2025	20:54:31.847	2		503.70
			2	503.70
			2	503.70
11/04/2025	20:54:12.473	20		504.01
			20	504.01
			20	504.01
11/04/2025	20:54:09.092	1		504.00
			1	504.00
			1	504.00
11/04/2025	20:53:33.587	14		503.29
			14	503.29
			14	503.29
11/04/2025	20:52:48.411	10		502.84
			10	502.84
			10	502.84
11/04/2025	20:50:29.677	4		504.00
			4	504.00
			4	504.00
11/04/2025	20:50:26.638	2		504.38
			2	504.38
			2	504.38
11/04/2025	20:50:24.082	2		504.57
			2	504.57
			2	504.57
11/04/2025	20:49:28.046	500		504.38
			500	504.38
			500	504.38
11/04/2025	20:43:11.923	205		504.00
			205	504.00
			205	504.00
11/04/2025	20:39:57.274	28		503.26
			28	503.26
			28	503.26
11/04/2025	20:37:57.483	1		503.83
			1	503.83
			1	503.83
11/04/2025	20:34:20.583	1		502.91
			1	502.91
			1	502.91
11/04/2025	20:34:11.600	3		503.21
			3	503.21
			3	503.21
11/04/2025	20:31:04.224	1		502.83
			1	502.83
			1	502.83
11/04/2025	20:28:58.192	1		501.97
			1	501.97
			1	501.97
11/04/2025	20:27:29.136	10		502.50
			10	502.50
			10	502.50
11/04/2025	20:25:05.681	20		503.49
			20	503.49
			20	503.49
11/04/2025	20:22:41.523	1		502.78
			1	502.78
			1	502.78
11/04/2025	20:22:11.490	8		502.96
			8	502.96
			8	502.96
11/04/2025	20:21:11.412	6		502.97
			6	502.97
			6	502.97
11/04/2025	20:19:47.028	8		503.18
			8	503.18
			8	503.18
11/04/2025	20:18:46.065	10		503.63
			10	503.63
			10	503.63
11/04/2025	20:11:09.752	20		504.40
			20	504.40
			20	504.40
11/04/2025	20:10:13.790	1		504.04
			1	504.04
			1	504.04
11/04/2025	20:09:55.580	2		504.49
			2	504.49
			2	504.49
11/04/2025	20:07:33.357	2		504.38
			2	504.38
			2	504.38
11/04/2025	20:06:05.411	15		505.00
			15	505.00
			15	505.00
11/04/2025	20:05:28.016	5		504.92
			5	504.92
			5	504.92
11/04/2025	20:04:27.431	1		505.66
			1	505.66
			1	505.66
11/04/2025	20:03:58.259	5		505.51
			5	505.51
			5	505.51
11/04/2025	20:03:38.419	4		505.08
			4	505.08
			4	505.08
11/04/2025	20:03:24.959	10		504.91
			10	504.91
			10	504.91
11/04/2025	20:03:13.888	1		505.33
			1	505.33
			1	505.33
11/04/2025	20:00:31.890	1		505.21
			1	505.21
			1	505.21
11/04/2025	20:00:09.334	50		506.22
			50	506.22
			50	506.22
11/04/2025	19:58:50.300	20		506.06
			20	506.06
			20	506.06
11/04/2025	19:58:34.820	7		505.92
			7	505.92
			7	505.92
11/04/2025	19:57:01.546	1		505.73
			1	505.73
			1	505.73
11/04/2025	19:56:36.810	22		505.97
			22	505.97
			22	505.97
11/04/2025	19:54:52.082	15		505.98
			15	505.98
			15	505.98
11/04/2025	19:52:07.546	1		505.32
			1	505.32
			1	505.32
11/04/2025	19:50:54.030	20		505.02
			20	505.02
			20	505.02
11/04/2025	19:50:10.040	1		504.62
			1	504.62
			1	504.62
11/04/2025	19:49:42.853	1		504.93
			1	504.93
			1	504.93
11/04/2025	19:49:35.889	100		505.34
			100	505.34
			100	505.34
11/04/2025	19:49:32.790	13		504.85
			13	504.85
			13	504.85
11/04/2025	19:49:17.834	3		505.13
			3	505.13
			3	505.13
11/04/2025	19:48:12.940	1		504.55
			1	504.55
			1	504.55
11/04/2025	19:48:04.273	1		504.15
			1	504.15
			1	504.15
11/04/2025	19:47:32.069	1		504.13
			1	504.13
			1	504.13
11/04/2025	19:44:01.064	7		505.29
			7	505.29
			7	505.29
11/04/2025	19:43:56.254	1		505.00
			1	505.00
			1	505.00
11/04/2025	19:43:01.373	20		504.00
			20	504.00
			20	504.00
11/04/2025	19:40:01.601	1		502.36
			1	502.36
			1	502.36
11/04/2025	19:38:30.469	1		501.27
			1	501.27
			1	501.27
11/04/2025	19:37:52.159	23		501.31
			23	501.31
			23	501.31
11/04/2025	19:37:29.882	22		501.00
			22	501.00
			22	501.00
11/04/2025	19:36:31.504	3		500.63
			3	500.63
			3	500.63
11/04/2025	19:33:46.513	4		500.06
			4	500.06
			4	500.06
11/04/2025	19:29:17.952	6		500.00
			6	500.00
			6	500.00
11/04/2025	19:28:50.419	1		500.16
			1	500.16
			1	500.16
11/04/2025	19:28:40.846	22		500.30
			22	500.30
			22	500.30
11/04/2025	19:27:19.532	10		500.83
			10	500.83
			10	500.83
11/04/2025	19:24:32.371	1		500.83
			1	500.83
			1	500.83
11/04/2025	19:23:28.266	10		501.13
			10	501.13
			10	501.13
11/04/2025	19:23:17.312	4		501.49
			4	501.49
			4	501.49
11/04/2025	19:22:43.560	22		502.00
			22	502.00
			22	502.00
11/04/2025	19:21:54.086	2		501.72
			2	501.72
			2	501.72
11/04/2025	19:20:43.609	3		500.82
			3	500.82
			3	500.82
11/04/2025	19:19:10.499	1		500.16
			1	500.16
			1	500.16
11/04/2025	19:15:31.681	1		501.88
			1	501.88
			1	501.88
11/04/2025	19:11:10.836	22		501.30
			22	501.30
			22	501.30
11/04/2025	19:07:46.830	1		503.00
			1	503.00
			1	503.00
11/04/2025	19:06:10.833	3		502.50
			3	502.50
			3	502.50
11/04/2025	19:05:31.579	10		502.40
			10	502.40
			10	502.40
11/04/2025	19:01:18.305	2		501.26
			2	501.26
			2	501.26
11/04/2025	19:01:09.223	2		501.78
			2	501.78
			2	501.78
11/04/2025	18:59:06.970	5		502.80
			5	502.80
			5	502.80
11/04/2025	18:55:42.753	3		502.67
			3	502.67
			3	502.67
11/04/2025	18:55:19.689	1		502.34
			1	502.34
			1	502.34
11/04/2025	18:54:15.924	8		502.64
			8	502.64
			8	502.64
11/04/2025	18:53:56.977	1		502.73
			1	502.73
			1	502.73
11/04/2025	18:53:20.125	21		503.13
			21	503.13
			21	503.13
11/04/2025	18:51:52.039	39		502.54
			39	502.54
			39	502.54
11/04/2025	18:48:47.310	2		502.49
			2	502.49
			2	502.49
11/04/2025	18:48:02.198	2		502.38
			2	502.38
			2	502.38
11/04/2025	18:44:16.435	7		502.49
			7	502.49
			7	502.49
11/04/2025	18:42:04.908	120		502.00
			120	502.00
			120	502.00
11/04/2025	18:42:03.290	22		501.80
			22	501.80
			22	501.80
11/04/2025	18:41:15.923	5		501.92
			5	501.92
			5	501.92
11/04/2025	18:39:42.146	13		502.71
			13	502.71
			13	502.71
11/04/2025	18:39:22.405	2		503.17
			2	503.17
			2	503.17
11/04/2025	18:38:21.344	1		502.31
			1	502.31
			1	502.31
11/04/2025	18:35:26.389	6		501.85
			6	501.85
			6	501.85
11/04/2025	18:35:07.214	1		500.88
			1	500.88
			1	500.88
11/04/2025	18:32:27.441	2		500.45
			2	500.45
			2	500.45
11/04/2025	18:31:31.708	1		500.20
			1	500.20
			1	500.20
11/04/2025	18:31:16.393	3		499.73
			3	499.73
			3	499.73
11/04/2025	18:31:05.922	201		499.51
			201	499.51
			201	499.51
11/04/2025	18:30:13.142	8		499.15
			8	499.15
			8	499.15
11/04/2025	18:29:19.355	5		498.56
			5	498.56
			5	498.56
11/04/2025	18:29:18.716	2		499.00
			2	499.00
			2	499.00
11/04/2025	18:29:08.622	20		499.35
			20	499.35
			20	499.35
11/04/2025	18:28:46.685	1		499.38
			1	499.38
			1	499.38
11/04/2025	18:27:50.663	40		498.79
			40	498.79
			40	498.79
11/04/2025	18:26:43.438	1		498.51
			1	498.51
			1	498.51
11/04/2025	18:25:15.640	5		499.07
			5	499.07
			5	499.07
11/04/2025	18:24:07.549	1		499.16
			1	499.16
			1	499.16
11/04/2025	18:23:48.633	10		499.33
			10	499.33
			10	499.33
11/04/2025	18:22:57.123	2		499.58
			2	499.58
			2	499.58
11/04/2025	18:20:59.120	25		499.44
			25	499.44
			25	499.44
11/04/2025	18:14:07.502	1		498.54
			1	498.54
			1	498.54
11/04/2025	18:14:04.285	4		498.52
			4	498.52
			4	498.52
11/04/2025	18:12:47.178	6		498.23
			6	498.23
			6	498.23
11/04/2025	18:08:06.100	26		497.70
			26	497.70
			26	497.70
11/04/2025	18:07:05.416	25		498.07
			25	498.07
			25	498.07
11/04/2025	18:06:42.375	1		497.67
			1	497.67
			1	497.67
11/04/2025	18:05:58.415	1		497.57
			1	497.57
			1	497.57
11/04/2025	18:03:05.065	2		496.94
			2	496.94
			2	496.94
11/04/2025	18:02:48.487	2		496.50
			2	496.50
			2	496.50
11/04/2025	18:01:46.769	2		496.85
			2	496.85
			2	496.85
11/04/2025	17:58:18.111	1		496.25
			1	496.25
			1	496.25
11/04/2025	17:57:16.340	10		495.91
			10	495.91
			10	495.91
11/04/2025	17:55:41.708	1		495.31
			1	495.31
			1	495.31
11/04/2025	17:53:02.126	4		494.83
			4	494.83
			4	494.83
11/04/2025	17:52:49.503	5		494.55
			5	494.55
			5	494.55
11/04/2025	17:52:38.728	20		494.74
			20	494.74
			20	494.74
11/04/2025	17:51:55.575	1		494.37
			1	494.37
			1	494.37
11/04/2025	17:51:40.904	40		494.64
			40	494.64
			40	494.64
11/04/2025	17:50:58.769	4		494.80
			4	494.80
			4	494.80
11/04/2025	17:50:49.326	10		495.05
			10	495.05
			10	495.05
11/04/2025	17:50:48.221	17		495.065
			17	495.065
			17	495.065
11/04/2025	17:48:18.381	10		495.25
			10	495.25
			10	495.25
11/04/2025	17:48:07.009	1		495.10
			1	495.10
			1	495.10
11/04/2025	17:47:50.159	1		494.86
			1	494.86
			1	494.86
11/04/2025	17:47:36.604	20		494.87
			20	494.87
			20	494.87
11/04/2025	17:46:14.275	2		494.82
			2	494.82
			2	494.82
11/04/2025	17:43:59.356	4		494.49
			4	494.49
			4	494.49
11/04/2025	17:43:07.969	4		494.87
			4	494.87
			4	494.87
11/04/2025	17:41:06.226	10		494.68
			10	494.68
			10	494.68
11/04/2025	17:40:18.001	40		495.15
			40	495.15
			40	495.15
11/04/2025	17:40:14.455	5		495.27
			5	495.27
			5	495.27
11/04/2025	17:39:05.363	8		494.48
			8	494.48
			8	494.48
11/04/2025	17:37:59.377	14		493.94
			14	493.94
			14	493.94
11/04/2025	17:35:12.479	30		492.74
			30	492.74
			30	492.74
11/04/2025	17:35:10.084	2		492.99
			2	492.99
			2	492.99
11/04/2025	17:34:41.613	2		492.80
			2	492.80
			2	492.80
11/04/2025	17:33:46.338	39		493.06
			39	493.06
			39	493.06
11/04/2025	17:33:02.112	10		493.09
			10	493.09
			10	493.09
11/04/2025	17:30:30.489	20		492.58
			20	492.58
			20	492.58
11/04/2025	17:27:48.655	1		493.04
			1	493.04
			1	493.04
11/04/2025	17:26:40.379	5		492.88
			5	492.88
			5	492.88
11/04/2025	17:26:30.758	4		492.61
			4	492.61
			4	492.61
11/04/2025	17:24:59.333	2		491.77
			2	491.77
			2	491.77
11/04/2025	17:24:42.274	20		491.75
			20	491.75
			20	491.75
11/04/2025	17:22:59.481	20		492.03
			20	492.03
			20	492.03
11/04/2025	17:22:36.312	4		492.48
			4	492.48
			4	492.48
11/04/2025	17:22:09.064	1		492.33
			1	492.33
			1	492.33
11/04/2025	17:21:13.935	3		491.50
			3	491.50
			3	491.50
11/04/2025	17:20:56.713	1		491.81
			1	491.81
			1	491.81
11/04/2025	17:20:32.193	10		492.11
			10	492.11
			10	492.11
11/04/2025	17:19:37.763	1		491.60
			1	491.60
			1	491.60
11/04/2025	17:17:16.847	2		492.22
			2	492.22
			2	492.22
11/04/2025	17:17:08.875	2		492.38
			2	492.38
			2	492.38
11/04/2025	17:15:23.623	20		491.18
			20	491.18
			20	491.18
11/04/2025	17:14:58.909	10		492.50
			10	492.50
			10	492.50
11/04/2025	17:14:22.145	2		491.84
			2	491.84
			2	491.84
11/04/2025	17:14:08.133	3		492.04
			3	492.04
			3	492.04
11/04/2025	17:13:23.626	40		492.16
			40	492.16
			40	492.16
11/04/2025	17:11:42.300	2		492.86
			2	492.86
			2	492.86
11/04/2025	17:11:23.598	50		492.79
			50	492.79
			50	492.79
11/04/2025	17:09:50.192	1		493.32
			1	493.32
			1	493.32
11/04/2025	17:08:48.951	10		492.99
			10	492.99
			10	492.99
11/04/2025	17:07:49.153	2		491.89
			2	491.89
			2	491.89
11/04/2025	17:07:39.531	20		491.81
			20	491.81
			20	491.81
11/04/2025	17:07:22.907	4		491.52
			4	491.52
			4	491.52
11/04/2025	17:06:55.737	3		492.01
			3	492.01
			3	492.01
11/04/2025	17:06:30.794	1		492.26
			1	492.26
			1	492.26
11/04/2025	17:06:18.744	1		492.35
			1	492.35
			1	492.35
11/04/2025	17:05:50.442	8		492.16
			8	492.16
			8	492.16
11/04/2025	17:05:17.089	5		492.11
			5	492.11
			5	492.11
11/04/2025	17:04:23.460	20		492.06
			20	492.06
			20	492.06
11/04/2025	17:03:33.401	1		492.40
			1	492.40
			1	492.40
11/04/2025	17:02:56.101	1		493.27
			1	493.27
			1	493.27
11/04/2025	17:02:15.393	202		493.52
			202	493.52
			202	493.52
11/04/2025	17:00:42.040	2		494.41
			2	494.41
			2	494.41
11/04/2025	17:00:01.052	8		492.51
			8	492.51
			8	492.51
11/04/2025	16:59:56.995	9		492.70
			9	492.70
			9	492.70
11/04/2025	16:59:54.988	2		492.70
			2	492.70
			2	492.70
11/04/2025	16:58:53.888	40		493.21
			40	493.21
			40	493.21
11/04/2025	16:57:45.494	1		493.79
			1	493.79
			1	493.79
11/04/2025	16:57:18.471	1		493.70
			1	493.70
			1	493.70
11/04/2025	16:57:17.847	1		493.84
			1	493.84
			1	493.84
11/04/2025	16:55:28.264	8		493.65
			8	493.65
			8	493.65
11/04/2025	16:54:42.192	1		493.79
			1	493.79
			1	493.79
11/04/2025	16:54:28.089	6		493.57
			6	493.57
			6	493.57
11/04/2025	16:53:48.780	9		493.44
			9	493.44
			9	493.44
11/04/2025	16:52:52.125	10		493.95
			10	493.95
			10	493.95
11/04/2025	16:52:21.987	1		493.63
			1	493.63
			1	493.63
11/04/2025	16:51:57.736	7		494.03
			7	494.03
			7	494.03
11/04/2025	16:49:15.081	5		494.70
			5	494.70
			5	494.70
11/04/2025	16:48:14.992	1		494.93
			1	494.93
			1	494.93
11/04/2025	16:47:56.514	2		494.85
			2	494.85
			2	494.85
11/04/2025	16:47:02.506	101		494.37
			101	494.37
			101	494.37
11/04/2025	16:46:00.858	1		494.32
			1	494.32
			1	494.32
11/04/2025	16:44:35.091	5		493.67
			5	493.67
			5	493.67
11/04/2025	16:44:10.726	15		493.57
			15	493.57
			15	493.57
11/04/2025	16:44:10.236	30		493.57
			30	493.57
			30	493.57
11/04/2025	16:42:23.618	5		493.16
			5	493.16
			5	493.16
11/04/2025	16:41:52.127	11		492.27
			11	492.27
			11	492.27
11/04/2025	16:40:37.338	25		491.70
			25	491.70
			25	491.70
11/04/2025	16:40:13.236	100		492.13
			100	492.13
			100	492.13
11/04/2025	16:39:29.857	15		492.76
			15	492.76
			15	492.76
11/04/2025	16:39:26.335	4		492.92
			4	492.92
			4	492.92
11/04/2025	16:39:00.227	25		492.50
			25	492.50
			25	492.50
11/04/2025	16:38:59.162	1		492.70
			1	492.70
			1	492.70
11/04/2025	16:38:32.395	4		492.75
			4	492.75
			4	492.75
11/04/2025	16:36:39.297	5		492.67
			5	492.67
			5	492.67
11/04/2025	16:36:25.559	1		492.69
			1	492.69
			1	492.69
11/04/2025	16:34:42.656	3		492.27
			3	492.27
			3	492.27
11/04/2025	16:34:22.214	3		492.93
			3	492.93
			3	492.93
11/04/2025	16:34:05.743	1		492.93
			1	492.93
			1	492.93
11/04/2025	16:33:51.612	8		492.74
			8	492.74
			8	492.74
11/04/2025	16:32:54.289	1		490.91
			1	490.91
			1	490.91
11/04/2025	16:32:32.559	2		491.70
			2	491.70
			2	491.70
11/04/2025	16:32:10.485	20		490.94
			20	490.94
			20	490.94
11/04/2025	16:31:26.945	6		490.00
			6	490.00
			6	490.00
11/04/2025	16:31:02.062	4		490.45
			4	490.45
			4	490.45
11/04/2025	16:30:19.626	210		489.26
			210	489.26
			210	489.26
11/04/2025	16:29:33.098	2		488.79
			2	488.79
			2	488.79
11/04/2025	16:28:03.499	2		489.38
			2	489.38
			2	489.38
11/04/2025	16:26:35.252	6		489.28
			6	489.28
			6	489.28
11/04/2025	16:24:54.438	1		490.25
			1	490.25
			1	490.25
11/04/2025	16:24:04.838	1		489.51
			1	489.51
			1	489.51
11/04/2025	16:23:47.815	1		488.68
			1	488.68
			1	488.68
11/04/2025	16:23:24.896	1		489.04
			1	489.04
			1	489.04
11/04/2025	16:23:21.410	36		489.00
			25	489.00
			10	489.00
			36	489.00
			1	489.00
11/04/2025	16:22:54.160	15		489.99
			15	489.99
			15	489.99
11/04/2025	16:22:19.380	7		490.07
			7	490.07
			7	490.07
11/04/2025	16:22:14.215	3		489.80
			3	489.80
			3	489.80
11/04/2025	16:21:54.595	13		490.56
			13	490.56
			13	490.56
11/04/2025	16:21:15.529	4		489.72
			4	489.72
			4	489.72
11/04/2025	16:21:12.992	67		490.00
			2	490.00
			4	490.00
			67	490.00
			6	490.00
			8	490.00
			2	490.00
			45	490.00
11/04/2025	16:20:37.804	1		491.05
			1	491.05
			1	491.05
11/04/2025	16:17:43.839	10		493.32
			10	493.32
			10	493.32
11/04/2025	16:17:10.164	1		493.15
			1	493.15
			1	493.15
11/04/2025	16:14:17.989	1		493.11
			1	493.11
			1	493.11
11/04/2025	16:13:53.206	1		493.45
			1	493.45
			1	493.45
11/04/2025	16:13:43.183	3		493.74
			3	493.74
			3	493.74
11/04/2025	16:13:40.088	4		493.68
			4	493.68
			4	493.68
11/04/2025	16:13:21.037	1		493.22
			1	493.22
			1	493.22
11/04/2025	16:13:04.902	1		493.04
			1	493.04
			1	493.04
11/04/2025	16:12:15.409	1		492.50
			1	492.50
			1	492.50
11/04/2025	16:11:25.638	1		493.75
			1	493.75
			1	493.75
11/04/2025	16:11:21.510	3		493.88
			3	493.88
			3	493.88
11/04/2025	16:11:14.225	101		494.00
			20	494.00
			81	494.00
			101	494.00
11/04/2025	16:10:47.032	2		495.41
			2	495.41
			2	495.41
11/04/2025	16:09:56.698	10		495.24
			10	495.24
			10	495.24
11/04/2025	16:09:27.527	1		494.56
			1	494.56
			1	494.56
11/04/2025	16:09:01.493	8		494.73
			8	494.73
			8	494.73
11/04/2025	16:08:53.493	100		494.37
			100	494.37
			100	494.37
11/04/2025	16:06:22.186	1		493.10
			1	493.10
			1	493.10
11/04/2025	16:06:11.694	5		493.00
			5	493.00
			5	493.00
11/04/2025	16:05:38.489	210		493.68
			210	493.68
			210	493.68
11/04/2025	16:05:24.638	3		493.16
			3	493.16
			3	493.16
11/04/2025	16:04:34.904	1		492.69
			1	492.69
			1	492.69
11/04/2025	16:02:15.261	2		492.88
			2	492.88
			2	492.88
11/04/2025	16:01:42.872	2		493.80
			2	493.80
			2	493.80
11/04/2025	16:00:01.236	2		496.39
			2	496.39
			2	496.39
11/04/2025	15:58:14.676	1		496.62
			1	496.62
			1	496.62
11/04/2025	15:58:14.349	3		497.44
			3	497.44
			3	497.44
11/04/2025	15:57:17.001	40		497.29
			40	497.29
			40	497.29
11/04/2025	15:57:10.720	3		497.19
			3	497.19
			3	497.19
11/04/2025	15:57:00.353	4		497.38
			4	497.38
			4	497.38
11/04/2025	15:56:46.221	3		497.21
			3	497.21
			3	497.21
11/04/2025	15:55:26.850	10		496.81
			10	496.81
			10	496.81
11/04/2025	15:54:50.473	2		497.35
			2	497.35
			2	497.35
11/04/2025	15:54:46.298	5		497.51
			5	497.51
			5	497.51
11/04/2025	15:54:11.976	1		497.95
			1	497.95
			1	497.95
11/04/2025	15:52:48.437	537		496.63
			537	496.63
			537	496.63
11/04/2025	15:52:38.443	8		496.32
			8	496.32
			8	496.32
11/04/2025	15:51:14.351	20		496.88
			20	496.88
			20	496.88
11/04/2025	15:51:02.694	10		495.56
			10	495.56
			10	495.56
11/04/2025	15:49:43.461	20		496.95
			20	496.95
			20	496.95
11/04/2025	15:49:34.446	20		497.50
			20	497.50
			20	497.50
11/04/2025	15:48:40.171	2		497.22
			2	497.22
			2	497.22
11/04/2025	15:48:24.420	20		497.26
			20	497.26
			20	497.26
11/04/2025	15:47:53.720	5		496.96
			5	496.96
			5	496.96
11/04/2025	15:47:13.608	5		496.42
			5	496.42
			5	496.42
11/04/2025	15:46:32.817	2		495.45
			2	495.45
			2	495.45
11/04/2025	15:46:04.877	1		495.07
			1	495.07
			1	495.07
11/04/2025	15:45:02.812	9		493.73
			9	493.73
			9	493.73
11/04/2025	15:44:13.515	10		492.82
			10	492.82
			10	492.82
11/04/2025	15:41:22.404	5		491.03
			5	491.03
			5	491.03
11/04/2025	15:41:08.134	5		491.74
			5	491.74
			5	491.74
11/04/2025	15:40:14.384	1		493.07
			1	493.07
			1	493.07
11/04/2025	15:39:45.926	1		494.98
			1	494.98
			1	494.98
11/04/2025	15:38:55.222	4		491.99
			4	491.99
			4	491.99
11/04/2025	15:37:54.054	3		489.11
			3	489.11
			3	489.11
11/04/2025	15:36:52.973	1		489.97
			1	489.97
			1	489.97
11/04/2025	15:36:32.955	4		490.53
			4	490.53
			4	490.53
11/04/2025	15:36:15.967	20		490.82
			20	490.82
			20	490.82
11/04/2025	15:36:12.893	8		490.06
			8	490.06
			8	490.06

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: 89.28 / Ask: 89.69
Volume: 367 877
+0.65%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice