Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

1986

1855

82.26

Date	Time	Volume	Order Volume	Price
12/03/2025	21:37:12.013	3		82.26
			3	82.26
			3	82.26
12/03/2025	21:36:25.581	200		82.28
			200	82.28
			200	82.28
12/03/2025	21:35:39.169	85		82.28
			85	82.28
			85	82.28
12/03/2025	21:26:28.272	10		82.28
			10	82.28
			10	82.28
12/03/2025	21:17:39.002	48		82.12
			48	82.12
			48	82.12
12/03/2025	21:08:06.276	2		82.25
			2	82.25
			2	82.25
12/03/2025	21:05:49.636	65		82.30
			65	82.30
			65	82.30
12/03/2025	20:59:11.446	1		82.37
			1	82.37
			1	82.37
12/03/2025	20:58:13.078	13		82.38
			13	82.38
			13	82.38
12/03/2025	20:58:00.401	3		82.21
			3	82.21
			2	82.21
			1	82.21
12/03/2025	20:57:42.892	1		82.36
			1	82.36
			1	82.36
12/03/2025	20:57:41.103	10		82.36
			10	82.36
			10	82.36
12/03/2025	20:57:37.514	1		82.36
			1	82.36
			1	82.36
12/03/2025	20:55:08.011	75		82.44
			75	82.44
			75	82.44
12/03/2025	20:54:43.720	1		82.39
			1	82.39
			1	82.39
12/03/2025	20:53:19.787	1		82.27
			1	82.27
			1	82.27
12/03/2025	20:52:00.575	1		82.26
			1	82.26
			1	82.26
12/03/2025	20:51:43.558	1		82.09
			1	82.09
			1	82.09
12/03/2025	20:50:02.082	4		82.32
			4	82.32
			4	82.32
12/03/2025	20:49:58.259	1		82.23
			1	82.23
			1	82.23
12/03/2025	20:49:00.591	1		82.35
			1	82.35
			1	82.35
12/03/2025	20:48:39.765	1		82.20
			1	82.20
			1	82.20
12/03/2025	20:47:56.161	2		82.29
			2	82.29
			2	82.29
12/03/2025	20:47:30.684	3		82.15
			3	82.15
			3	82.15
12/03/2025	20:47:20.317	1		82.33
			1	82.33
			1	82.33
12/03/2025	20:47:18.196	1		82.33
			1	82.33
			1	82.33
12/03/2025	20:45:51.331	2		82.40
			2	82.40
			2	82.40
12/03/2025	20:43:59.515	118		82.33
			118	82.33
			118	82.33
12/03/2025	20:43:38.081	1		82.19
			1	82.19
			1	82.19
12/03/2025	20:43:37.986	2		82.19
			2	82.19
			2	82.19
12/03/2025	20:41:45.956	24		82.30
			24	82.30
			24	82.30
12/03/2025	20:41:30.861	3		82.17
			3	82.17
			3	82.17
12/03/2025	20:41:20.992	7		82.31
			7	82.31
			7	82.31
12/03/2025	20:41:19.182	3		82.31
			3	82.31
			3	82.31
12/03/2025	20:40:03.603	7		82.36
			7	82.36
			7	82.36
12/03/2025	20:39:51.009	4		82.37
			4	82.37
			4	82.37
12/03/2025	20:39:50.806	1		82.36
			1	82.36
			1	82.36
12/03/2025	20:39:24.339	1		82.37
			1	82.37
			1	82.37
12/03/2025	20:37:57.201	1		82.23
			1	82.23
			1	82.23
12/03/2025	20:37:38.574	30		82.39
			30	82.39
			30	82.39
12/03/2025	20:37:03.617	1		82.18
			1	82.18
			1	82.18
12/03/2025	20:36:56.878	3		82.33
			3	82.33
			3	82.33
12/03/2025	20:35:46.638	15		82.30
			15	82.30
			15	82.30
12/03/2025	20:34:37.723	6		82.40
			6	82.40
			6	82.40
12/03/2025	20:34:23.686	1		82.44
			1	82.44
			1	82.44
12/03/2025	20:33:08.689	1		82.42
			1	82.42
			1	82.42
12/03/2025	20:33:00.838	3		82.26
			3	82.26
			3	82.26
12/03/2025	20:32:53.489	2		82.41
			2	82.41
			2	82.41
12/03/2025	20:32:42.321	2		82.43
			2	82.43
			2	82.43
12/03/2025	20:31:57.321	1		82.44
			1	82.44
			1	82.44
12/03/2025	20:31:46.854	10		82.45
			10	82.45
			10	82.45
12/03/2025	20:31:29.642	1		82.31
			1	82.31
			1	82.31
12/03/2025	20:30:48.064	14		82.30
			14	82.30
			14	82.30
12/03/2025	20:29:16.763	5		82.42
			5	82.42
			5	82.42
12/03/2025	20:28:57.744	50		82.46
			50	82.46
			50	82.46
12/03/2025	20:28:56.824	1		82.45
			1	82.45
			1	82.45
12/03/2025	20:28:28.553	2		82.46
			2	82.46
			2	82.46
12/03/2025	20:27:37.924	3		82.43
			3	82.43
			3	82.43
12/03/2025	20:26:59.657	3		82.43
			3	82.43
			3	82.43
12/03/2025	20:23:38.012	1		82.27
			1	82.27
			1	82.27
12/03/2025	20:23:33.486	7		82.26
			7	82.26
			7	82.26
12/03/2025	20:23:21.994	1		82.41
			1	82.41
			1	82.41
12/03/2025	20:23:17.668	2		82.40
			2	82.40
			2	82.40
12/03/2025	20:22:58.106	12		82.37
			12	82.37
			12	82.37
12/03/2025	20:22:45.461	1		82.40
			1	82.40
			1	82.40
12/03/2025	20:22:34.119	12		82.39
			12	82.39
			12	82.39
12/03/2025	20:21:47.995	7		82.45
			7	82.45
			7	82.45
12/03/2025	20:20:37.936	121		82.56
			121	82.56
			121	82.56
12/03/2025	20:20:24.643	100		82.55
			100	82.55
			100	82.55
12/03/2025	20:20:01.411	3		82.40
			3	82.40
			3	82.40
12/03/2025	20:19:56.982	13		82.55
			13	82.55
			13	82.55
12/03/2025	20:19:56.377	3		82.55
			3	82.55
			3	82.55
12/03/2025	20:18:58.509	1		82.38
			1	82.38
			1	82.38
12/03/2025	20:17:31.949	1		82.50
			1	82.50
			1	82.50
12/03/2025	20:16:16.455	30		82.50
			30	82.50
			30	82.50
12/03/2025	20:15:55.890	1		82.39
			1	82.39
			1	82.39
12/03/2025	20:15:20.819	2		82.56
			2	82.56
			2	82.56
12/03/2025	20:13:37.428	2		82.56
			2	82.56
			2	82.56
12/03/2025	20:12:54.780	1		82.54
			1	82.54
			1	82.54
12/03/2025	20:11:56.794	1		82.44
			1	82.44
			1	82.44
12/03/2025	20:11:43.510	1		82.59
			1	82.59
			1	82.59
12/03/2025	20:11:26.197	2		82.60
			2	82.60
			2	82.60
12/03/2025	20:09:32.199	170		82.61
			170	82.61
			170	82.61
12/03/2025	20:09:01.153	4		82.60
			4	82.60
			4	82.60
12/03/2025	20:08:00.176	4		82.43
			4	82.43
			4	82.43
12/03/2025	20:07:41.556	2		82.56
			2	82.56
			2	82.56
12/03/2025	20:07:39.546	2		82.56
			2	82.56
			2	82.56
12/03/2025	20:07:28.773	2		82.57
			2	82.57
			2	82.57
12/03/2025	20:06:37.584	13		82.55
			13	82.55
			13	82.55
12/03/2025	20:04:45.903	1		82.61
			1	82.61
			1	82.61
12/03/2025	20:04:00.809	1		82.64
			1	82.64
			1	82.64
12/03/2025	20:03:32.730	3		82.48
			3	82.48
			3	82.48
12/03/2025	20:03:00.826	3		82.47
			3	82.47
			3	82.47
12/03/2025	20:02:32.247	1		82.63
			1	82.63
			1	82.63
12/03/2025	20:01:15.764	1		82.60
			1	82.60
			1	82.60
12/03/2025	20:00:12.247	30		82.71
			30	82.71
			30	82.71
12/03/2025	20:00:04.089	1		82.55
			1	82.55
			1	82.55
12/03/2025	19:59:58.461	5		82.72
			5	82.72
			5	82.72
12/03/2025	19:59:49.319	118		82.74
			118	82.74
			118	82.74
12/03/2025	19:59:32.684	1		82.73
			1	82.73
			1	82.73
12/03/2025	19:59:31.783	1		82.58
			1	82.58
			1	82.58
12/03/2025	19:59:15.157	1		82.72
			1	82.72
			1	82.72
12/03/2025	19:59:00.394	122		82.73
			122	82.73
			122	82.73
12/03/2025	19:57:50.616	1		82.74
			1	82.74
			1	82.74
12/03/2025	19:57:02.449	15		82.54
			15	82.54
			15	82.54
12/03/2025	19:56:53.038	2		82.68
			2	82.68
			2	82.68
12/03/2025	19:56:52.637	4		82.69
			4	82.69
			4	82.69
12/03/2025	19:56:06.761	1		82.63
			1	82.63
			1	82.63
12/03/2025	19:55:30.728	1		82.63
			1	82.63
			1	82.63
12/03/2025	19:55:21.367	1		82.49
			1	82.49
			1	82.49
12/03/2025	19:54:47.247	1		82.70
			1	82.70
			1	82.70
12/03/2025	19:54:13.937	401		82.69
			401	82.69
			1	82.69
			400	82.69
12/03/2025	19:54:13.794	800		82.69
			800	82.69
			800	82.69
12/03/2025	19:54:01.909	800		82.68
			800	82.68
			800	82.68
12/03/2025	19:53:48.460	1		82.52
			1	82.52
			1	82.52
12/03/2025	19:53:43.549	35		82.51
			35	82.51
			35	82.51
12/03/2025	19:52:30.565	3		82.57
			3	82.57
			3	82.57
12/03/2025	19:52:05.507	1		82.71
			1	82.71
			1	82.71
12/03/2025	19:51:28.264	1		82.71
			1	82.71
			1	82.71
12/03/2025	19:50:04.329	1		82.76
			1	82.76
			1	82.76
12/03/2025	19:50:04.123	13		82.76
			13	82.76
			13	82.76
12/03/2025	19:50:01.911	3		82.61
			3	82.61
			3	82.61
12/03/2025	19:49:50.844	2		82.76
			2	82.76
			2	82.76
12/03/2025	19:49:42.998	1		82.77
			1	82.77
			1	82.77
12/03/2025	19:49:37.564	65		82.77
			65	82.77
			65	82.77
12/03/2025	19:49:36.629	50		82.77
			50	82.77
			50	82.77
12/03/2025	19:49:16.615	1		82.79
			1	82.79
			1	82.79
12/03/2025	19:47:56.677	1		82.75
			1	82.75
			1	82.75
12/03/2025	19:47:52.446	100		82.75
			100	82.75
			100	82.75
12/03/2025	19:47:41.126	24		82.72
			24	82.72
			24	82.72
12/03/2025	19:47:21.340	2		82.73
			1	82.73
			1	82.73
			2	82.73
12/03/2025	19:46:13.595	4		82.58
			4	82.58
			4	82.58
12/03/2025	19:45:30.819	3		82.55
			3	82.55
			3	82.55
12/03/2025	19:45:15.011	3		82.69
			3	82.69
			3	82.69
12/03/2025	19:44:29.219	1		82.71
			1	82.71
			1	82.71
12/03/2025	19:43:34.973	1		82.71
			1	82.71
			1	82.71
12/03/2025	19:43:30.236	3		82.55
			3	82.55
			3	82.55
12/03/2025	19:43:28.829	3		82.71
			3	82.71
			3	82.71
12/03/2025	19:43:23.996	1		82.70
			1	82.70
			1	82.70
12/03/2025	19:42:47.763	1		82.71
			1	82.71
			1	82.71
12/03/2025	19:42:43.468	3		82.70
			3	82.70
			3	82.70
12/03/2025	19:41:32.411	1		82.67
			1	82.67
			1	82.67
12/03/2025	19:41:19.231	1		82.66
			1	82.66
			1	82.66
12/03/2025	19:41:07.150	2		82.49
			2	82.49
			2	82.49
12/03/2025	19:40:20.003	500		82.47
			250	82.47
			500	82.47
			250	82.47
12/03/2025	19:39:23.789	2		82.55
			2	82.55
			2	82.55
12/03/2025	19:38:42.218	1		82.56
			1	82.56
			1	82.56
12/03/2025	19:38:00.758	1		82.39
			1	82.39
			1	82.39
12/03/2025	19:37:52.511	242		82.53
			242	82.53
			242	82.53
12/03/2025	19:36:42.734	4		82.47
			4	82.47
			4	82.47
12/03/2025	19:36:11.732	1		82.50
			1	82.50
			1	82.50
12/03/2025	19:34:10.849	2		82.53
			2	82.53
			2	82.53
12/03/2025	19:33:44.192	1		82.35
			1	82.35
			1	82.35
12/03/2025	19:33:30.901	41		82.34
			41	82.34
			41	82.34
12/03/2025	19:30:56.783	2		82.34
			2	82.34
			2	82.34
12/03/2025	19:29:38.397	4		82.46
			4	82.46
			4	82.46
12/03/2025	19:28:35.955	60		82.44
			60	82.44
			60	82.44
12/03/2025	19:27:32.024	2		82.40
			2	82.40
			2	82.40
12/03/2025	19:27:08.208	2		82.21
			2	82.21
			2	82.21
12/03/2025	19:27:00.099	6		82.36
			6	82.36
			6	82.36
12/03/2025	19:26:30.019	3		82.20
			3	82.20
			3	82.20
12/03/2025	19:26:16.336	1		82.37
			1	82.37
			1	82.37
12/03/2025	19:25:38.317	50		82.22
			35	82.22
			50	82.22
			15	82.22
12/03/2025	19:25:36.076	1		82.38
			1	82.38
			1	82.38
12/03/2025	19:25:03.369	1		82.38
			1	82.38
			1	82.38
12/03/2025	19:24:59.243	1		82.37
			1	82.37
			1	82.37
12/03/2025	19:24:30.351	1		82.22
			1	82.22
			1	82.22
12/03/2025	19:23:21.189	1		82.37
			1	82.37
			1	82.37
12/03/2025	19:23:07.809	120		82.36
			120	82.36
			120	82.36
12/03/2025	19:22:52.703	3		82.39
			3	82.39
			3	82.39
12/03/2025	19:22:18.265	2		82.38
			2	82.38
			2	82.38
12/03/2025	19:19:43.638	1		82.36
			1	82.36
			1	82.36
12/03/2025	19:19:01.456	3		82.19
			3	82.19
			3	82.19
12/03/2025	19:18:47.770	4		82.33
			4	82.33
			4	82.33
12/03/2025	19:18:35.488	1		82.34
			1	82.34
			1	82.34
12/03/2025	19:16:01.886	1		82.31
			1	82.31
			1	82.31
12/03/2025	19:15:26.968	1		82.31
			1	82.31
			1	82.31
12/03/2025	19:15:13.488	1		82.29
			1	82.29
			1	82.29
12/03/2025	19:14:19.139	1		82.14
			1	82.14
			1	82.14
12/03/2025	19:13:28.915	1		82.28
			1	82.28
			1	82.28
12/03/2025	19:13:04.962	1		82.25
			1	82.25
			1	82.25
12/03/2025	19:13:04.660	1		82.25
			1	82.25
			1	82.25
12/03/2025	19:12:45.950	1		82.23
			1	82.23
			1	82.23
12/03/2025	19:12:17.970	1		82.07
			1	82.07
			1	82.07
12/03/2025	19:11:49.493	1		82.27
			1	82.27
			1	82.27
12/03/2025	19:11:04.789	1		82.08
			1	82.08
			1	82.08
12/03/2025	19:10:28.383	1		82.05
			1	82.05
			1	82.05
12/03/2025	19:09:43.884	25		82.17
			25	82.17
			25	82.17
12/03/2025	19:09:19.568	1		82.15
			1	82.15
			1	82.15
12/03/2025	19:08:53.767	10		82.16
			10	82.16
			10	82.16
12/03/2025	19:07:30.073	3		81.97
			3	81.97
			3	81.97
12/03/2025	19:07:16.788	1		82.11
			1	82.11
			1	82.11
12/03/2025	19:05:22.751	4		82.03
			4	82.03
			4	82.03
12/03/2025	19:04:56.510	1		82.19
			1	82.19
			1	82.19
12/03/2025	19:03:52.902	1		82.21
			1	82.21
			1	82.21
12/03/2025	19:02:42.962	1		82.23
			1	82.23
			1	82.23
12/03/2025	19:01:33.248	52		82.03
			52	82.03
			52	82.03
12/03/2025	19:01:01.291	1		82.15
			1	82.15
			1	82.15
12/03/2025	19:00:41.167	1		81.97
			1	81.97
			1	81.97
12/03/2025	18:57:36.859	20		82.15
			20	82.15
			20	82.15
12/03/2025	18:56:53.471	7		82.00
			7	82.00
			7	82.00
12/03/2025	18:55:36.752	1		82.10
			1	82.10
			1	82.10
12/03/2025	18:54:48.550	1		82.12
			1	82.12
			1	82.12
12/03/2025	18:54:47.946	1		82.27
			1	82.27
			1	82.27
12/03/2025	18:54:45.229	4		82.26
			4	82.26
			4	82.26
12/03/2025	18:54:40.292	1		82.30
			1	82.30
			1	82.30
12/03/2025	18:53:29.715	1		82.40
			1	82.40
			1	82.40
12/03/2025	18:52:47.640	1		82.40
			1	82.40
			1	82.40
12/03/2025	18:52:00.543	3		82.28
			3	82.28
			3	82.28
12/03/2025	18:51:40.715	1		82.44
			1	82.44
			1	82.44
12/03/2025	18:51:18.568	1		82.42
			1	82.42
			1	82.42
12/03/2025	18:50:45.754	1		82.35
			1	82.35
			1	82.35
12/03/2025	18:50:01.163	1		82.42
			1	82.42
			1	82.42
12/03/2025	18:49:58.048	1		82.43
			1	82.43
			1	82.43
12/03/2025	18:49:53.617	1		82.28
			1	82.28
			1	82.28
12/03/2025	18:49:48.265	120		82.44
			120	82.44
			120	82.44
12/03/2025	18:49:43.496	12		82.44
			12	82.44
			12	82.44
12/03/2025	18:48:30.277	1		82.37
			1	82.37
			1	82.37
12/03/2025	18:48:08.749	30		82.51
			30	82.51
			30	82.51
12/03/2025	18:47:40.112	25		82.51
			25	82.51
			25	82.51
12/03/2025	18:45:41.464	1		82.50
			1	82.50
			1	82.50
12/03/2025	18:44:30.114	3		82.34
			3	82.34
			3	82.34
12/03/2025	18:44:25.184	3		82.48
			3	82.48
			3	82.48
12/03/2025	18:42:37.884	1		82.55
			1	82.55
			1	82.55
12/03/2025	18:42:13.713	1		82.52
			1	82.52
			1	82.52
12/03/2025	18:40:44.858	120		82.56
			120	82.56
			120	82.56
12/03/2025	18:39:57.652	4		82.52
			4	82.52
			4	82.52
12/03/2025	18:39:55.941	1		82.53
			1	82.53
			1	82.53
12/03/2025	18:39:34.006	50		82.40
			35	82.40
			50	82.40
			15	82.40
12/03/2025	18:39:11.675	2		82.53
			2	82.53
			2	82.53
12/03/2025	18:39:00.201	1		82.38
			1	82.38
			1	82.38
12/03/2025	18:38:30.708	3		82.36
			3	82.36
			3	82.36
12/03/2025	18:38:18.821	3		82.56
			3	82.56
			3	82.56
12/03/2025	18:37:11.332	10		82.57
			10	82.57
			10	82.57
12/03/2025	18:36:08.991	30		82.55
			30	82.55
			30	82.55
12/03/2025	18:35:59.923	2		82.53
			2	82.53
			2	82.53
12/03/2025	18:35:53.422	2		82.53
			2	82.53
			2	82.53
12/03/2025	18:35:45.639	15		82.53
			15	82.53
			15	82.53
12/03/2025	18:35:45.026	1		82.53
			1	82.53
			1	82.53
12/03/2025	18:35:19.461	1		82.51
			1	82.51
			1	82.51
12/03/2025	18:35:17.043	1		82.53
			1	82.53
			1	82.53
12/03/2025	18:34:34.870	1		82.49
			1	82.49
			1	82.49
12/03/2025	18:33:44.940	2		82.51
			2	82.51
			2	82.51
12/03/2025	18:33:21.184	1		82.38
			1	82.38
			1	82.38
12/03/2025	18:32:49.774	1		82.39
			1	82.39
			1	82.39
12/03/2025	18:31:29.244	1		82.40
			1	82.40
			1	82.40
12/03/2025	18:31:28.733	1		82.56
			1	82.56
			1	82.56
12/03/2025	18:31:21.282	43		82.56
			43	82.56
			43	82.56
12/03/2025	18:29:20.097	2		82.37
			2	82.37
			2	82.37
12/03/2025	18:28:55.737	1		82.51
			1	82.51
			1	82.51
12/03/2025	18:28:00.786	1		82.47
			1	82.47
			1	82.47
12/03/2025	18:27:54.954	1		82.33
			1	82.33
			1	82.33
12/03/2025	18:27:32.420	10		82.32
			10	82.32
			10	82.32
12/03/2025	18:27:30.390	4		82.32
			4	82.32
			4	82.32
12/03/2025	18:27:12.173	2		82.46
			2	82.46
			2	82.46
12/03/2025	18:26:56.577	1		82.47
			1	82.47
			1	82.47
12/03/2025	18:26:33.923	70		82.32
			70	82.32
			70	82.32
12/03/2025	18:26:14.498	1		82.51
			1	82.51
			1	82.51
12/03/2025	18:26:10.071	1		82.49
			1	82.49
			1	82.49
12/03/2025	18:26:07.255	1		82.32
			1	82.32
			1	82.32
12/03/2025	18:22:43.348	1		82.49
			1	82.49
			1	82.49
12/03/2025	18:20:54.789	1		82.44
			1	82.44
			1	82.44
12/03/2025	18:19:56.013	1		82.25
			1	82.25
			1	82.25
12/03/2025	18:19:50.880	19		82.39
			19	82.39
			19	82.39
12/03/2025	18:19:13.356	40		82.23
			40	82.23
			40	82.23
12/03/2025	18:19:04.371	7		82.36
			7	82.36
			7	82.36
12/03/2025	18:18:32.361	3		82.36
			3	82.36
			3	82.36
12/03/2025	18:15:00.303	3		82.28
			3	82.28
			3	82.28
12/03/2025	18:14:56.078	50		82.42
			50	82.42
			50	82.42
12/03/2025	18:14:36.898	2		82.42
			2	82.42
			2	82.42
12/03/2025	18:13:51.385	2		82.36
			2	82.36
			2	82.36
12/03/2025	18:13:43.532	1		82.40
			1	82.40
			1	82.40
12/03/2025	18:13:34.783	3		82.39
			3	82.39
			3	82.39
12/03/2025	18:12:36.076	70		82.21
			70	82.21
			70	82.21
12/03/2025	18:12:30.122	3		82.20
			3	82.20
			3	82.20
12/03/2025	18:12:29.918	1		82.36
			1	82.36
			1	82.36
12/03/2025	18:12:15.111	1		82.35
			1	82.35
			1	82.35
12/03/2025	18:11:49.537	1		82.32
			1	82.32
			1	82.32
12/03/2025	18:11:14.298	2		82.32
			2	82.32
			2	82.32
12/03/2025	18:11:12.974	10		82.33
			10	82.33
			10	82.33
12/03/2025	18:10:25.074	1		82.34
			1	82.34
			1	82.34
12/03/2025	18:10:01.821	31		82.38
			31	82.38
			31	82.38
12/03/2025	18:09:40.591	100		82.35
			100	82.35
			100	82.35
12/03/2025	18:08:31.434	3		82.13
			3	82.13
			3	82.13
12/03/2025	18:08:19.057	1		82.25
			1	82.25
			1	82.25
12/03/2025	18:07:41.340	25		82.25
			25	82.25
			25	82.25
12/03/2025	18:07:12.205	1		82.25
			1	82.25
			1	82.25
12/03/2025	18:05:09.519	1		82.22
			1	82.22
			1	82.22
12/03/2025	18:04:10.266	3		82.23
			3	82.23
			3	82.23
12/03/2025	18:03:30.713	3		82.11
			3	82.11
			3	82.11
12/03/2025	18:03:22.356	65		82.26
			65	82.26
			65	82.26
12/03/2025	18:03:13.392	1		82.27
			1	82.27
			1	82.27
12/03/2025	18:02:47.113	1		82.27
			1	82.27
			1	82.27
12/03/2025	18:01:35.141	3		82.27
			3	82.27
			3	82.27
12/03/2025	18:01:08.435	15		82.29
			15	82.29
			15	82.29
12/03/2025	18:00:24.063	20		82.20
			20	82.20
			20	82.20
12/03/2025	18:00:02.049	3		82.27
			3	82.27
			3	82.27
12/03/2025	17:59:14.843	1		82.29
			1	82.29
			1	82.29
12/03/2025	17:58:58.946	1		82.13
			1	82.13
			1	82.13
12/03/2025	17:58:08.002	2		82.33
			2	82.33
			2	82.33
12/03/2025	17:58:04.895	33		82.25
			33	82.25
			21	82.25
			12	82.25
12/03/2025	17:57:45.227	25		82.35
			25	82.35
			25	82.35
12/03/2025	17:57:20.409	1		82.20
			1	82.20
			1	82.20
12/03/2025	17:56:00.297	4		82.26
			4	82.26
			4	82.26
12/03/2025	17:55:53.853	1		82.41
			1	82.41
			1	82.41
12/03/2025	17:55:50.230	3		82.41
			3	82.41
			3	82.41
12/03/2025	17:55:03.419	1		82.42
			1	82.42
			1	82.42
12/03/2025	17:54:44.293	1		82.26
			1	82.26
			1	82.26
12/03/2025	17:53:59.014	1		82.31
			1	82.31
			1	82.31
12/03/2025	17:52:31.850	23		82.40
			23	82.40
			23	82.40
12/03/2025	17:51:15.361	2		82.46
			2	82.46
			2	82.46
12/03/2025	17:50:30.465	3		82.31
			3	82.31
			3	82.31
12/03/2025	17:50:21.702	1		82.46
			1	82.46
			1	82.46
12/03/2025	17:49:16.700	1		82.41
			1	82.41
			1	82.41
12/03/2025	17:49:09.662	13		82.43
			13	82.43
			13	82.43
12/03/2025	17:48:15.813	13		82.36
			13	82.36
			13	82.36
12/03/2025	17:48:00.214	4		82.18
			4	82.18
			4	82.18
12/03/2025	17:47:53.873	1		82.34
			1	82.34
			1	82.34
12/03/2025	17:47:43.802	2		82.30
			2	82.30
			2	82.30
12/03/2025	17:46:15.328	4		82.18
			4	82.18
			4	82.18
12/03/2025	17:46:02.949	1		82.20
			1	82.20
			1	82.20
12/03/2025	17:45:56.719	1		82.20
			1	82.20
			1	82.20
12/03/2025	17:45:30.544	1		82.21
			1	82.21
			1	82.21
12/03/2025	17:45:11.322	2		82.02
			2	82.02
			2	82.02
12/03/2025	17:44:30.848	1		82.16
			1	82.16
			1	82.16
12/03/2025	17:44:16.256	1		82.17
			1	82.17
			1	82.17
12/03/2025	17:44:00.653	1		82.06
			1	82.06
			1	82.06
12/03/2025	17:43:52.901	1		82.04
			1	82.04
			1	82.04
12/03/2025	17:42:56.810	7		82.18
			7	82.18
			7	82.18
12/03/2025	17:42:43.665	10		82.19
			10	82.19
			10	82.19
12/03/2025	17:40:57.077	1		82.25
			1	82.25
			1	82.25

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 CET (UTC+1)

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: 97.136 / Ask: 97.276
Volume: 544 067
+0.84%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice