Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

2121

1446

24.975

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:52.246	60		24.975
			60	24.975
			60	24.975
10/04/2025	21:59:10.664	10		24.98
			10	24.98
			10	24.98
10/04/2025	21:58:03.739	40		25.075
			40	25.075
			40	25.075
10/04/2025	21:56:37.174	154		24.83
			154	24.83
			154	24.83
10/04/2025	21:55:34.059	40		24.94
			40	24.94
			40	24.94
10/04/2025	21:54:57.159	200		25.105
			200	25.105
			200	25.105
10/04/2025	21:51:51.959	40		24.99
			40	24.99
			40	24.99
10/04/2025	21:50:29.356	10		24.90
			10	24.90
			10	24.90
10/04/2025	21:48:46.497	300		24.76
			300	24.76
			300	24.76
10/04/2025	21:48:14.362	75		24.795
			75	24.795
			75	24.795
10/04/2025	21:43:58.437	400		24.505
			400	24.505
			400	24.505
10/04/2025	21:43:44.265	70		24.73
			70	24.73
			70	24.73
10/04/2025	21:43:37.505	40		24.73
			40	24.73
			40	24.73
10/04/2025	21:43:04.096	50		24.745
			50	24.745
			50	24.745
10/04/2025	21:39:19.802	125		24.90
			125	24.90
			125	24.90
10/04/2025	21:39:08.317	40		24.90
			40	24.90
			40	24.90
10/04/2025	21:38:12.142	40		24.90
			40	24.90
			20	24.90
			20	24.90
10/04/2025	21:37:17.953	40		24.935
			40	24.935
			40	24.935
10/04/2025	21:35:00.230	10		25.02
			10	25.02
			10	25.02
10/04/2025	21:34:43.529	10		25.045
			10	25.045
			10	25.045
10/04/2025	21:29:01.377	80		25.00
			80	25.00
			80	25.00
10/04/2025	21:26:50.921	5 000		25.065
			5 000	25.065
			5 000	25.065
10/04/2025	21:26:45.192	20		25.05
			20	25.05
			20	25.05
10/04/2025	21:26:40.411	75		25.045
			75	25.045
			75	25.045
10/04/2025	21:26:11.326	65		25.125
			65	25.125
			65	25.125
10/04/2025	21:25:28.750	18		25.065
			18	25.065
			18	25.065
10/04/2025	21:21:38.573	50		25.185
			50	25.185
			50	25.185
10/04/2025	21:21:38.476	20		25.185
			20	25.185
			20	25.185
10/04/2025	21:17:07.712	50		24.97
			50	24.97
			50	24.97
10/04/2025	21:16:55.862	80		25.00
			80	25.00
			80	25.00
10/04/2025	21:16:49.187	30		25.005
			30	25.005
			30	25.005
10/04/2025	21:13:21.959	19		24.725
			19	24.725
			19	24.725
10/04/2025	21:13:05.974	3		24.965
			3	24.965
			3	24.965
10/04/2025	21:10:24.364	20		24.925
			20	24.925
			20	24.925
10/04/2025	21:08:30.950	25		25.00
			25	25.00
			25	25.00
10/04/2025	21:07:36.011	397		25.035
			397	25.035
			397	25.035
10/04/2025	21:07:12.810	21		24.775
			21	24.775
			21	24.775
10/04/2025	21:00:59.740	40		25.095
			40	25.095
			40	25.095
10/04/2025	20:59:58.128	20		24.985
			20	24.985
			20	24.985
10/04/2025	20:58:13.652	39		25.015
			39	25.015
			39	25.015
10/04/2025	20:58:07.962	21		24.74
			21	24.74
			21	24.74
10/04/2025	20:57:23.780	8		25.01
			8	25.01
			8	25.01
10/04/2025	20:57:04.635	5		24.975
			5	24.975
			5	24.975
10/04/2025	20:56:43.686	3		24.69
			3	24.69
			3	24.69
10/04/2025	20:56:16.891	5		24.92
			5	24.92
			5	24.92
10/04/2025	20:55:40.738	1		24.855
			1	24.855
			1	24.855
10/04/2025	20:55:39.935	8		24.855
			8	24.855
			8	24.855
10/04/2025	20:53:48.758	12		24.67
			12	24.67
			12	24.67
10/04/2025	20:52:55.848	2		24.91
			2	24.91
			2	24.91
10/04/2025	20:52:07.664	1		24.94
			1	24.94
			1	24.94
10/04/2025	20:52:06.054	4		24.94
			4	24.94
			4	24.94
10/04/2025	20:51:06.808	4		25.01
			4	25.01
			4	25.01
10/04/2025	20:50:57.104	65		25.025
			65	25.025
			65	25.025
10/04/2025	20:48:13.259	3		24.665
			3	24.665
			3	24.665
10/04/2025	20:47:57.752	9		24.935
			9	24.935
			9	24.935
10/04/2025	20:47:30.524	5		24.89
			5	24.89
			5	24.89
10/04/2025	20:45:50.346	51		25.015
			51	25.015
			51	25.015
10/04/2025	20:45:19.779	204		25.05
			204	25.05
			204	25.05
10/04/2025	20:45:14.409	9		25.07
			9	25.07
			9	25.07
10/04/2025	20:44:59.471	3		25.085
			3	25.085
			3	25.085
10/04/2025	20:44:32.685	24		25.085
			24	25.085
			24	25.085
10/04/2025	20:44:07.010	30		25.09
			30	25.09
			30	25.09
10/04/2025	20:43:05.640	1		25.05
			1	25.05
			1	25.05
10/04/2025	20:40:15.221	4		25.015
			4	25.015
			4	25.015
10/04/2025	20:39:57.196	117		24.975
			117	24.975
			117	24.975
10/04/2025	20:39:42.270	75		24.965
			75	24.965
			75	24.965
10/04/2025	20:39:07.237	1		24.98
			1	24.98
			1	24.98
10/04/2025	20:39:05.660	40		24.985
			40	24.985
			40	24.985
10/04/2025	20:38:27.263	1		24.995
			1	24.995
			1	24.995
10/04/2025	20:38:26.663	16		24.995
			16	24.995
			16	24.995
10/04/2025	20:38:19.661	4		24.995
			4	24.995
			4	24.995
10/04/2025	20:38:14.524	209		24.99
			209	24.99
			209	24.99
10/04/2025	20:37:43.287	3		24.775
			3	24.775
			3	24.775
10/04/2025	20:37:24.261	50		24.915
			50	24.915
			50	24.915
10/04/2025	20:37:22.239	1		24.91
			1	24.91
			1	24.91
10/04/2025	20:37:21.535	2		24.91
			2	24.91
			2	24.91
10/04/2025	20:37:19.126	1		24.905
			1	24.905
			1	24.905
10/04/2025	20:36:55.260	1		24.925
			1	24.925
			1	24.925
10/04/2025	20:36:42.681	3		24.63
			3	24.63
			3	24.63
10/04/2025	20:36:39.560	1		24.88
			1	24.88
			1	24.88
10/04/2025	20:36:14.183	2		24.935
			2	24.935
			2	24.935
10/04/2025	20:36:13.284	1		24.94
			1	24.94
			1	24.94
10/04/2025	20:36:07.111	20		24.93
			20	24.93
			20	24.93
10/04/2025	20:36:04.009	1		24.93
			1	24.93
			1	24.93
10/04/2025	20:36:00.636	100		24.92
			100	24.92
			100	24.92
10/04/2025	20:35:56.555	1		24.92
			1	24.92
			1	24.92
10/04/2025	20:34:09.401	4		25.015
			4	25.015
			4	25.015
10/04/2025	20:34:02.233	1 000		25.015
			1 000	25.015
			1 000	25.015
10/04/2025	20:33:43.613	3		24.745
			3	24.745
			3	24.745
10/04/2025	20:33:34.753	1		25.02
			1	25.02
			1	25.02
10/04/2025	20:33:29.117	40		25.025
			40	25.025
			40	25.025
10/04/2025	20:33:10.194	100		25.09
			100	25.09
			100	25.09
10/04/2025	20:32:33.641	1		25.075
			1	25.075
			1	25.075
10/04/2025	20:32:27.794	2		25.075
			2	25.075
			2	25.075
10/04/2025	20:32:25.184	1		25.085
			1	25.085
			1	25.085
10/04/2025	20:32:20.448	1		25.065
			1	25.065
			1	25.065
10/04/2025	20:32:12.598	3		24.81
			3	24.81
			3	24.81
10/04/2025	20:31:59.004	1		25.085
			1	25.085
			1	25.085
10/04/2025	20:31:16.815	2		25.035
			2	25.035
			2	25.035
10/04/2025	20:30:00.668	4		25.025
			4	25.025
			4	25.025
10/04/2025	20:29:29.874	95		24.77
			8	24.77
			87	24.77
			95	24.77
10/04/2025	20:29:29.170	119		25.04
			119	25.04
			119	25.04
10/04/2025	20:28:19.552	10		25.025
			10	25.025
			10	25.025
10/04/2025	20:28:03.433	60		25.00
			60	25.00
			60	25.00
10/04/2025	20:26:31.572	7		24.98
			7	24.98
			7	24.98
10/04/2025	20:25:22.929	13 000		24.89
			13 000	24.89
			13 000	24.89
10/04/2025	20:25:09.662	40		24.905
			40	24.905
			40	24.905
10/04/2025	20:25:08.738	20		24.895
			20	24.895
			20	24.895
10/04/2025	20:21:55.261	1		24.87
			1	24.87
			1	24.87
10/04/2025	20:21:53.652	2		24.865
			2	24.865
			2	24.865
10/04/2025	20:21:21.919	1		24.855
			1	24.855
			1	24.855
10/04/2025	20:21:20.809	2		24.855
			2	24.855
			2	24.855
10/04/2025	20:20:34.832	40		24.775
			40	24.775
			40	24.775
10/04/2025	20:20:20.185	42		24.755
			42	24.755
			42	24.755
10/04/2025	20:19:26.231	1		24.73
			1	24.73
			1	24.73
10/04/2025	20:18:56.730	4		24.465
			4	24.465
			4	24.465
10/04/2025	20:18:43.532	4		24.47
			4	24.47
			4	24.47
10/04/2025	20:18:27.517	2		24.735
			2	24.735
			2	24.735
10/04/2025	20:18:27.016	201		24.735
			201	24.735
			201	24.735
10/04/2025	20:18:22.686	4		24.73
			4	24.73
			4	24.73
10/04/2025	20:17:50.668	6		24.69
			6	24.69
			6	24.69
10/04/2025	20:17:26.177	1		24.69
			1	24.69
			1	24.69
10/04/2025	20:17:25.166	81		24.69
			81	24.69
			81	24.69
10/04/2025	20:16:58.079	1		24.655
			1	24.655
			1	24.655
10/04/2025	20:16:36.624	33		24.665
			33	24.665
			33	24.665
10/04/2025	20:16:12.570	3		24.43
			3	24.43
			3	24.43
10/04/2025	20:16:02.597	4		24.685
			4	24.685
			4	24.685
10/04/2025	20:16:01.101	17		24.68
			17	24.68
			17	24.68
10/04/2025	20:14:34.923	4		24.675
			4	24.675
			4	24.675
10/04/2025	20:13:56.944	20		24.73
			20	24.73
			20	24.73
10/04/2025	20:13:24.700	15		24.74
			15	24.74
			15	24.74
10/04/2025	20:10:49.795	1		24.785
			1	24.785
			1	24.785
10/04/2025	20:10:48.888	8		24.785
			8	24.785
			8	24.785
10/04/2025	20:10:19.679	1		24.735
			1	24.735
			1	24.735
10/04/2025	20:10:18.966	20		24.745
			20	24.745
			20	24.745
10/04/2025	20:09:40.692	747		24.795
			747	24.795
			747	24.795
10/04/2025	20:09:10.042	4		24.86
			4	24.86
			4	24.86
10/04/2025	20:08:34.095	3		24.885
			3	24.885
			3	24.885
10/04/2025	20:08:32.982	359		24.885
			359	24.885
			359	24.885
10/04/2025	20:08:24.610	1		24.91
			1	24.91
			1	24.91
10/04/2025	20:08:12.932	3		24.66
			3	24.66
			3	24.66
10/04/2025	20:08:06.671	1		24.94
			1	24.94
			1	24.94
10/04/2025	20:08:05.965	4		24.945
			4	24.945
			4	24.945
10/04/2025	20:07:17.535	1		24.99
			1	24.99
			1	24.99
10/04/2025	20:06:21.547	1		25.005
			1	25.005
			1	25.005
10/04/2025	20:06:20.641	28		25.005
			28	25.005
			28	25.005
10/04/2025	20:06:20.439	4		25.005
			4	25.005
			4	25.005
10/04/2025	20:05:52.501	90		25.04
			90	25.04
			90	25.04
10/04/2025	20:05:47.699	4		25.05
			4	25.05
			4	25.05
10/04/2025	20:05:07.474	125		25.045
			125	25.045
			125	25.045
10/04/2025	20:04:57.498	40		25.05
			40	25.05
			40	25.05
10/04/2025	20:04:20.952	2		25.03
			2	25.03
			2	25.03
10/04/2025	20:03:24.333	1		25.01
			1	25.01
			1	25.01
10/04/2025	20:03:22.929	13		25.00
			13	25.00
			13	25.00
10/04/2025	20:03:22.820	199		25.00
			199	25.00
			199	25.00
10/04/2025	20:03:03.701	9 100		24.86
			9 100	24.86
			9 100	24.86
10/04/2025	20:02:58.690	9 100		24.865
			9 100	24.865
			9 100	24.865
10/04/2025	20:02:10.929	9 100		24.805
			9 100	24.805
			9 100	24.805
10/04/2025	20:02:05.895	9 100		24.81
			9 100	24.81
			9 100	24.81
10/04/2025	20:01:32.210	7		24.83
			7	24.83
			7	24.83
10/04/2025	20:01:26.908	2		24.83
			2	24.83
			2	24.83
10/04/2025	20:01:11.970	81		24.785
			81	24.785
			81	24.785
10/04/2025	20:00:43.824	403		24.74
			403	24.74
			403	24.74
10/04/2025	20:00:42.663	3		24.60
			3	24.60
			3	24.60
10/04/2025	20:00:12.116	13		24.75
			13	24.75
			13	24.75
10/04/2025	20:00:02.113	200		24.77
			200	24.77
			200	24.77
10/04/2025	19:59:16.391	1 000		24.815
			1 000	24.815
			1 000	24.815
10/04/2025	19:59:11.782	1		24.825
			1	24.825
			1	24.825
10/04/2025	19:58:33.223	4		24.82
			4	24.82
			4	24.82
10/04/2025	19:58:21.322	1		24.825
			1	24.825
			1	24.825
10/04/2025	19:57:01.431	1		24.84
			1	24.84
			1	24.84
10/04/2025	19:56:48.208	50		24.855
			50	24.855
			50	24.855
10/04/2025	19:56:43.153	2		24.71
			2	24.71
			2	24.71
10/04/2025	19:56:35.921	2 950		24.71
			2 950	24.71
			2 950	24.71
10/04/2025	19:55:34.546	4		24.79
			4	24.79
			4	24.79
10/04/2025	19:55:08.464	10		24.80
			10	24.80
			10	24.80
10/04/2025	19:55:04.140	37		24.82
			9	24.82
			37	24.82
			28	24.82
10/04/2025	19:54:09.359	100		24.705
			100	24.705
			100	24.705
10/04/2025	19:53:22.229	5 700		24.71
			5 700	24.71
			5 700	24.71
10/04/2025	19:53:11.734	400		24.69
			400	24.69
			400	24.69
10/04/2025	19:53:03.683	425		24.57
			425	24.57
			425	24.57
10/04/2025	19:53:01.951	20		24.715
			20	24.715
			20	24.715
10/04/2025	19:49:59.698	80		24.715
			80	24.715
			80	24.715
10/04/2025	19:49:42.895	3		24.59
			3	24.59
			3	24.59
10/04/2025	19:49:27.591	3		24.72
			3	24.72
			3	24.72
10/04/2025	19:48:31.481	100		24.725
			100	24.725
			100	24.725
10/04/2025	19:48:20.283	50		24.705
			50	24.705
			50	24.705
10/04/2025	19:47:44.311	60		24.72
			60	24.72
			60	24.72
10/04/2025	19:46:56.312	20		24.765
			20	24.765
			20	24.765
10/04/2025	19:46:49.832	41		24.78
			41	24.78
			41	24.78
10/04/2025	19:45:15.990	21		24.755
			21	24.755
			21	24.755
10/04/2025	19:44:44.526	100		24.665
			100	24.665
			100	24.665
10/04/2025	19:44:07.495	1 000		24.65
			1 000	24.65
			1 000	24.65
10/04/2025	19:42:36.691	20		24.66
			20	24.66
			20	24.66
10/04/2025	19:41:54.856	68		24.535
			68	24.535
			68	24.535
10/04/2025	19:41:23.188	50		24.625
			50	24.625
			50	24.625
10/04/2025	19:41:20.746	1		24.63
			1	24.63
			1	24.63
10/04/2025	19:40:48.720	50		24.615
			50	24.615
			50	24.615
10/04/2025	19:39:54.210	8		24.645
			8	24.645
			8	24.645
10/04/2025	19:39:45.445	75		24.66
			75	24.66
			75	24.66
10/04/2025	19:39:30.746	40		24.695
			40	24.695
			40	24.695
10/04/2025	19:37:55.850	25		24.69
			25	24.69
			25	24.69
10/04/2025	19:37:16.515	1		24.68
			1	24.68
			1	24.68
10/04/2025	19:37:15.611	4		24.68
			4	24.68
			4	24.68
10/04/2025	19:37:06.362	202		24.655
			202	24.655
			202	24.655
10/04/2025	19:36:53.506	8 100		24.695
			8 100	24.695
			8 100	24.695
10/04/2025	19:36:04.768	50		24.645
			50	24.645
			50	24.645
10/04/2025	19:35:31.757	50		24.655
			50	24.655
			50	24.655
10/04/2025	19:33:43.215	3		24.545
			3	24.545
			3	24.545
10/04/2025	19:33:24.991	2		24.675
			2	24.675
			2	24.675
10/04/2025	19:33:24.289	366		24.675
			366	24.675
			366	24.675
10/04/2025	19:32:19.356	50		24.635
			50	24.635
			50	24.635
10/04/2025	19:32:12.978	4		24.63
			4	24.63
			4	24.63
10/04/2025	19:32:10.665	9		24.625
			9	24.625
			9	24.625
10/04/2025	19:31:45.398	5		24.62
			5	24.62
			5	24.62
10/04/2025	19:31:12.880	3		24.505
			3	24.505
			3	24.505
10/04/2025	19:31:05.086	20		24.63
			20	24.63
			20	24.63
10/04/2025	19:30:57.980	7		24.615
			7	24.615
			7	24.615
10/04/2025	19:30:53.043	5		24.62
			5	24.62
			5	24.62
10/04/2025	19:30:47.795	11		24.63
			11	24.63
			11	24.63
10/04/2025	19:29:39.427	3 500		24.50
			20	24.50
			3 480	24.50
			3 500	24.50
10/04/2025	19:29:38.440	50		24.63
			50	24.63
			50	24.63
10/04/2025	19:29:32.893	21		24.61
			21	24.61
			21	24.61
10/04/2025	19:28:47.764	20		24.63
			20	24.63
			20	24.63
10/04/2025	19:28:42.847	3		24.435
			3	24.435
			3	24.435
10/04/2025	19:28:27.285	20		24.695
			20	24.695
			20	24.695
10/04/2025	19:28:23.815	4		24.695
			4	24.695
			4	24.695
10/04/2025	19:27:58.106	410		24.52
			410	24.52
			410	24.52
10/04/2025	19:27:55.548	935		24.67
			935	24.67
			935	24.67
10/04/2025	19:26:33.317	400		24.275
			400	24.275
			400	24.275
10/04/2025	19:25:38.730	5		24.605
			5	24.605
			5	24.605
10/04/2025	19:25:35.016	1		24.605
			1	24.605
			1	24.605
10/04/2025	19:25:08.711	9		24.57
			9	24.57
			9	24.57
10/04/2025	19:23:15.930	8		24.475
			8	24.475
			8	24.475
10/04/2025	19:22:53.784	41		24.465
			41	24.465
			41	24.465
10/04/2025	19:22:43.594	50		24.435
			50	24.435
			50	24.435
10/04/2025	19:22:28.671	50		24.40
			50	24.40
			50	24.40
10/04/2025	19:22:12.852	10		24.045
			10	24.045
			10	24.045
10/04/2025	19:21:31.581	44		24.425
			44	24.425
			44	24.425
10/04/2025	19:21:12.959	3		24.065
			3	24.065
			3	24.065
10/04/2025	19:20:53.679	9		24.51
			9	24.51
			9	24.51
10/04/2025	19:20:32.148	1 223		24.545
			1 223	24.545
			1 223	24.545
10/04/2025	19:20:16.011	17		24.555
			17	24.555
			17	24.555
10/04/2025	19:19:58.987	2		24.55
			2	24.55
			2	24.55
10/04/2025	19:19:38.477	1		24.54
			1	24.54
			1	24.54
10/04/2025	19:19:31.808	10		24.535
			10	24.535
			10	24.535
10/04/2025	19:18:07.318	5		24.505
			5	24.505
			5	24.505
10/04/2025	19:16:55.030	1		24.50
			1	24.50
			1	24.50
10/04/2025	19:16:38.051	40		24.52
			40	24.52
			40	24.52
10/04/2025	19:16:30.433	10		24.525
			10	24.525
			10	24.525
10/04/2025	19:16:15.986	20		24.52
			20	24.52
			20	24.52
10/04/2025	19:15:59.010	21		24.49
			21	24.49
			21	24.49
10/04/2025	19:15:27.898	1		24.46
			1	24.46
			1	24.46
10/04/2025	19:15:26.694	367		24.46
			367	24.46
			367	24.46
10/04/2025	19:15:11.391	21		24.46
			21	24.46
			21	24.46
10/04/2025	19:14:59.896	500		24.49
			500	24.49
			500	24.49
10/04/2025	19:14:26.853	1		24.465
			1	24.465
			1	24.465
10/04/2025	19:14:12.762	3		24.095
			3	24.095
			3	24.095
10/04/2025	19:14:04.384	2		24.485
			2	24.485
			2	24.485
10/04/2025	19:14:00.596	40		24.47
			40	24.47
			40	24.47
10/04/2025	19:13:26.272	8		24.50
			8	24.50
			8	24.50
10/04/2025	19:13:26.129	100		24.50
			100	24.50
			100	24.50
10/04/2025	19:12:39.794	19		24.53
			19	24.53
			19	24.53
10/04/2025	19:12:30.162	100		24.505
			100	24.505
			100	24.505
10/04/2025	19:12:26.978	250		24.505
			250	24.505
			250	24.505
10/04/2025	19:12:10.983	41		24.545
			41	24.545
			41	24.545
10/04/2025	19:12:02.451	100		24.54
			100	24.54
			99	24.54
			1	24.54
10/04/2025	19:10:43.914	130		24.615
			130	24.615
			130	24.615
10/04/2025	19:10:43.209	99		24.49
			99	24.49
			99	24.49
10/04/2025	19:10:40.793	2 500		24.50
			2 500	24.50
			2 500	24.50
10/04/2025	19:10:39.787	30		24.61
			30	24.61
			30	24.61
10/04/2025	19:10:38.998	500		24.60
			500	24.60
			500	24.60
10/04/2025	19:10:09.133	30		24.69
			30	24.69
			30	24.69
10/04/2025	19:10:04.386	250		24.685
			250	24.685
			250	24.685
10/04/2025	19:10:00.166	21		24.685
			21	24.685
			21	24.685
10/04/2025	19:09:33.293	1		24.675
			1	24.675
			1	24.675
10/04/2025	19:08:56.984	1		24.335
			1	24.335
			1	24.335
10/04/2025	19:08:33.829	1		24.735
			1	24.735
			1	24.735
10/04/2025	19:07:51.200	60		24.69
			60	24.69
			60	24.69
10/04/2025	19:07:34.387	48		24.77
			48	24.77
			48	24.77
10/04/2025	19:07:26.783	11		24.37
			11	24.37
			11	24.37
10/04/2025	19:06:36.719	20		24.76
			20	24.76
			20	24.76
10/04/2025	19:06:00.296	1		24.765
			1	24.765
			1	24.765
10/04/2025	19:05:48.638	810		24.78
			810	24.78
			810	24.78
10/04/2025	19:02:04.967	55		24.765
			55	24.765
			55	24.765
10/04/2025	19:01:13.031	4		24.455
			4	24.455
			4	24.455
10/04/2025	19:01:11.770	10		24.85
			10	24.85
			10	24.85
10/04/2025	19:01:04.653	1		24.875
			1	24.875
			1	24.875
10/04/2025	19:01:03.750	16		24.87
			16	24.87
			16	24.87
10/04/2025	19:00:51.464	1		24.84
			1	24.84
			1	24.84
10/04/2025	19:00:50.857	8		24.84
			8	24.84
			8	24.84
10/04/2025	19:00:32.567	15		24.765
			15	24.765
			15	24.765
10/04/2025	19:00:32.212	500		24.765
			500	24.765
			500	24.765
10/04/2025	19:00:25.150	40		24.78
			40	24.78
			40	24.78
10/04/2025	19:00:22.619	10		24.765
			10	24.765
			10	24.765
10/04/2025	19:00:04.217	1		24.765
			1	24.765
			1	24.765
10/04/2025	19:00:03.408	8		24.765
			8	24.765
			8	24.765
10/04/2025	18:59:40.149	1		24.84
			1	24.84
			1	24.84
10/04/2025	18:59:39.341	1		24.83
			1	24.83
			1	24.83
10/04/2025	18:58:42.650	3		24.235
			3	24.235
			3	24.235
10/04/2025	18:58:36.041	20		24.785
			20	24.785
			20	24.785
10/04/2025	18:58:17.568	2		24.78
			2	24.78
			2	24.78
10/04/2025	18:58:07.700	1		24.775
			1	24.775
			1	24.775
10/04/2025	18:58:06.802	12		24.775
			12	24.775
			12	24.775
10/04/2025	18:57:30.937	4		24.79
			4	24.79
			4	24.79
10/04/2025	18:57:14.226	2		24.74
			2	24.74
			2	24.74
10/04/2025	18:56:26.077	9		24.71
			9	24.71
			9	24.71
10/04/2025	18:55:36.798	102		24.70
			102	24.70
			102	24.70
10/04/2025	18:55:02.514	17		24.70
			17	24.70
			17	24.70
10/04/2025	18:54:42.573	3		24.175
			3	24.175
			3	24.175
10/04/2025	18:54:28.071	1		24.69
			1	24.69
			1	24.69
10/04/2025	18:54:15.453	3		24.69
			3	24.69
			3	24.69
10/04/2025	18:53:18.017	120		24.745
			120	24.745
			120	24.745
10/04/2025	18:53:00.163	100		24.745
			100	24.745
			100	24.745
10/04/2025	18:52:36.835	1		24.775
			1	24.775
			1	24.775
10/04/2025	18:50:20.732	1		24.785
			1	24.785
			1	24.785
10/04/2025	18:50:08.616	300		24.81
			300	24.81
			300	24.81
10/04/2025	18:50:04.957	53		24.815
			53	24.815
			53	24.815
10/04/2025	18:49:57.339	400		24.82
			400	24.82
			400	24.82
10/04/2025	18:49:27.304	809		24.745
			75	24.745
			809	24.745
			734	24.745
10/04/2025	18:48:38.886	218		24.695
			218	24.695
			68	24.695
			150	24.695
10/04/2025	18:48:37.724	183		24.175
			183	24.175
			75	24.175
			44	24.175
			64	24.175
10/04/2025	18:48:37.295	30		24.71
			30	24.71
			30	24.71
10/04/2025	18:47:34.279	5		24.625
			5	24.625
			5	24.625
10/04/2025	18:46:13.383	100		24.64
			100	24.64
			100	24.64
10/04/2025	18:45:55.528	10		24.11
			10	24.11
			10	24.11
10/04/2025	18:45:44.401	85		24.655
			85	24.655
			85	24.655
10/04/2025	18:45:27.446	25		24.68
			25	24.68
			25	24.68
10/04/2025	18:45:25.182	9		24.675
			9	24.675
			9	24.675
10/04/2025	18:45:09.920	101		24.71
			101	24.71
			101	24.71
10/04/2025	18:44:30.872	41		24.665
			41	24.665
			41	24.665

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