Tradegate Exchange

Xtr.(IE) - MSCI World 1C

326

237

98.2459

Date	Time	Volume	Order Volume	Price
16/04/2025	14:51:39.905	72		98.2459
			72	98.2459
			72	98.2459
16/04/2025	14:48:30.065	29		98.2381
			29	98.2381
			29	98.2381
16/04/2025	14:48:06.456	10		98.3559
			10	98.3559
			10	98.3559
16/04/2025	14:46:35.473	152		98.2539
			152	98.2539
			152	98.2539
16/04/2025	14:46:25.061	3		98.1961
			3	98.1961
			3	98.1961
16/04/2025	14:43:48.280	12		98.2781
			12	98.2781
			12	98.2781
16/04/2025	14:38:27.190	2 550		98.4699
			2 550	98.4699
			2 550	98.4699
16/04/2025	14:36:34.858	25		98.4481
			25	98.4481
			25	98.4481
16/04/2025	14:30:56.436	6		98.5415
			6	98.5415
			6	98.5415
16/04/2025	14:28:58.216	5		98.3521
			5	98.3521
			5	98.3521
16/04/2025	14:23:01.136	71		98.4299
			71	98.4299
			71	98.4299
16/04/2025	14:21:43.712	10		98.4559
			10	98.4559
			10	98.4559
16/04/2025	14:19:21.865	1		98.4339
			1	98.4339
			1	98.4339
16/04/2025	14:18:56.114	1		98.4159
			1	98.4159
			1	98.4159
16/04/2025	14:18:33.818	9		98.4459
			9	98.4459
			9	98.4459
16/04/2025	14:18:23.508	11		98.4559
			11	98.4559
			11	98.4559
16/04/2025	14:15:17.092	2		98.4399
			2	98.4399
			2	98.4399
16/04/2025	14:14:52.952	1 520		98.4101
			1 520	98.4101
			1 520	98.4101
16/04/2025	14:14:45.901	10		98.4519
			10	98.4519
			10	98.4519
16/04/2025	14:11:32.313	203		98.4239
			203	98.4239
			203	98.4239
16/04/2025	14:10:49.481	4		98.3961
			4	98.3961
			4	98.3961
16/04/2025	14:10:39.376	3		98.4559
			3	98.4559
			3	98.4559
16/04/2025	14:10:36.799	50		98.4599
			50	98.4599
			50	98.4599
16/04/2025	14:10:18.718	8		98.45
			8	98.45
			8	98.45
16/04/2025	14:07:06.803	442		98.3581
			442	98.3581
			442	98.3581
16/04/2025	14:06:43.609	102		98.4239
			102	98.4239
			102	98.4239
16/04/2025	14:06:37.699	1		98.4079
			1	98.4079
			1	98.4079
16/04/2025	14:04:39.070	2		98.4239
			2	98.4239
			2	98.4239
16/04/2025	14:04:04.797	6		98.4121
			6	98.4121
			6	98.4121
16/04/2025	14:01:57.619	100		98.3001
			100	98.3001
			100	98.3001
16/04/2025	14:01:22.450	15		98.3299
			15	98.3299
			15	98.3299
16/04/2025	14:01:02.372	3		98.3419
			3	98.3419
			3	98.3419
16/04/2025	13:58:02.317	25		98.3779
			25	98.3779
			25	98.3779
16/04/2025	13:57:31.104	4		98.3799
			4	98.3799
			4	98.3799
16/04/2025	13:57:22.673	150		98.3799
			150	98.3799
			150	98.3799
16/04/2025	13:46:28.534	2		98.3961
			2	98.3961
			2	98.3961
16/04/2025	13:43:56.457	1		98.4139
			1	98.4139
			1	98.4139
16/04/2025	13:36:46.486	102		98.2919
			102	98.2919
			102	98.2919
16/04/2025	13:27:40.935	101		98.2939
			101	98.2939
			101	98.2939
16/04/2025	13:26:01.427	214		98.1841
			214	98.1841
			214	98.1841
16/04/2025	13:25:04.174	14		98.2659
			14	98.2659
			14	98.2659
16/04/2025	13:24:30.644	4		98.2759
			4	98.2759
			4	98.2759
16/04/2025	13:23:54.524	1		98.2461
			1	98.2461
			1	98.2461
16/04/2025	13:16:41.520	10		98.3119
			10	98.3119
			10	98.3119
16/04/2025	13:15:46.444	350		98.3099
			350	98.3099
			350	98.3099
16/04/2025	13:14:43.492	10		98.3239
			10	98.3239
			10	98.3239
16/04/2025	13:14:22.865	10		98.2999
			10	98.2999
			10	98.2999
16/04/2025	13:14:05.278	3		98.2441
			3	98.2441
			3	98.2441
16/04/2025	13:13:41.825	2		98.2839
			2	98.2839
			2	98.2839
16/04/2025	13:12:20.809	11		98.3059
			11	98.3059
			11	98.3059
16/04/2025	13:11:59.696	1		98.3556
			1	98.3556
			1	98.3556
16/04/2025	13:11:00.816	4		98.3361
			4	98.3361
			4	98.3361
16/04/2025	13:10:36.992	93		98.1524
			93	98.1524
			93	98.1524
16/04/2025	13:09:56.513	10		98.3439
			10	98.3439
			10	98.3439
16/04/2025	13:08:53.627	2		98.2961
			2	98.2961
			2	98.2961
16/04/2025	13:06:13.840	35		98.3239
			35	98.3239
			35	98.3239
16/04/2025	13:04:49.893	1		98.2061
			1	98.2061
			1	98.2061
16/04/2025	13:03:35.050	4		98.3079
			4	98.3079
			4	98.3079
16/04/2025	13:02:17.782	10		98.3579
			10	98.3579
			10	98.3579
16/04/2025	13:00:41.567	5		98.3459
			5	98.3459
			5	98.3459
16/04/2025	12:55:08.239	3		98.3779
			3	98.3779
			3	98.3779
16/04/2025	12:54:57.683	404		98.3939
			404	98.3939
			404	98.3939
16/04/2025	12:53:33.330	1		98.3079
			1	98.3079
			1	98.3079
16/04/2025	12:51:43.728	10		98.2521
			10	98.2521
			10	98.2521
16/04/2025	12:50:29.976	17		98.3379
			17	98.3379
			17	98.3379
16/04/2025	12:46:52.688	19		98.3499
			19	98.3499
			19	98.3499
16/04/2025	12:46:03.085	5		98.3139
			5	98.3139
			5	98.3139
16/04/2025	12:42:50.267	5		98.3059
			5	98.3059
			5	98.3059
16/04/2025	12:40:41.280	15		98.1941
			15	98.1941
			15	98.1941
16/04/2025	12:38:25.275	35		98.1899
			35	98.1899
			35	98.1899
16/04/2025	12:38:14.593	15		98.2139
			15	98.2139
			15	98.2139
16/04/2025	12:36:58.444	36		98.2579
			36	98.2579
			36	98.2579
16/04/2025	12:35:39.272	10		98.2179
			10	98.2179
			10	98.2179
16/04/2025	12:33:02.854	4		98.3279
			4	98.3279
			4	98.3279
16/04/2025	12:31:51.533	63		98.2301
			63	98.2301
			63	98.2301
16/04/2025	12:27:37.168	11		98.3001
			11	98.3001
			11	98.3001
16/04/2025	12:26:07.411	406		98.4179
			406	98.4179
			406	98.4179
16/04/2025	12:20:22.168	10		98.4759
			10	98.4759
			10	98.4759
16/04/2025	12:18:27.210	2		98.3419
			2	98.3419
			2	98.3419
16/04/2025	12:18:11.852	15		98.3879
			15	98.3879
			15	98.3879
16/04/2025	12:17:03.761	5		98.3259
			5	98.3259
			5	98.3259
16/04/2025	12:14:06.002	1		98.2979
			1	98.2979
			1	98.2979
16/04/2025	12:12:36.243	11		98.4099
			11	98.4099
			11	98.4099
16/04/2025	12:12:05.672	15		98.4059
			15	98.4059
			15	98.4059
16/04/2025	12:08:29.253	45		98.4399
			45	98.4399
			45	98.4399
16/04/2025	12:06:21.781	13		98.4301
			13	98.4301
			13	98.4301
16/04/2025	12:05:38.273	152		98.4959
			152	98.4959
			152	98.4959
16/04/2025	12:04:27.093	60		98.4499
			60	98.4499
			60	98.4499
16/04/2025	11:56:50.607	101		98.4119
			101	98.4119
			101	98.4119
16/04/2025	11:54:10.851	6		98.3779
			6	98.3779
			6	98.3779
16/04/2025	11:51:55.166	25		98.3819
			25	98.3819
			25	98.3819
16/04/2025	11:49:07.857	111		98.4119
			111	98.4119
			111	98.4119
16/04/2025	11:48:41.381	20		98.4099
			20	98.4099
			20	98.4099
16/04/2025	11:47:21.237	500		98.3959
			500	98.3959
			500	98.3959
16/04/2025	11:47:16.366	1		98.3839
			1	98.3839
			1	98.3839
16/04/2025	11:47:12.172	30		98.4019
			30	98.4019
			30	98.4019
16/04/2025	11:43:59.429	50		98.4041
			50	98.4041
			50	98.4041
16/04/2025	11:39:08.271	7		98.4899
			7	98.4899
			7	98.4899
16/04/2025	11:37:12.803	21		98.2981
			21	98.2981
			21	98.2981
16/04/2025	11:36:14.682	3		98.4259
			3	98.4259
			3	98.4259
16/04/2025	11:35:53.861	20		98.4579
			20	98.4579
			20	98.4579
16/04/2025	11:34:27.810	200		98.3579
			200	98.3579
			200	98.3579
16/04/2025	11:34:01.123	17		98.3481
			17	98.3481
			17	98.3481
16/04/2025	11:31:44.273	210		98.2661
			210	98.2661
			210	98.2661
16/04/2025	11:31:36.853	11		98.3179
			11	98.3179
			11	98.3179
16/04/2025	11:28:09.318	69		98.5039
			69	98.5039
			69	98.5039
16/04/2025	11:25:31.012	10		98.3679
			10	98.3679
			10	98.3679
16/04/2025	11:25:14.744	11		98.3939
			11	98.3939
			11	98.3939
16/04/2025	11:25:00.433	10		98.4079
			10	98.4079
			10	98.4079
16/04/2025	11:24:05.419	25		98.4159
			25	98.4159
			25	98.4159
16/04/2025	11:23:48.842	5		98.4299
			5	98.4299
			5	98.4299
16/04/2025	11:20:16.631	43		98.4179
			43	98.4179
			43	98.4179
16/04/2025	11:17:37.096	131		98.5179
			131	98.5179
			131	98.5179
16/04/2025	11:17:10.456	3		98.4379
			3	98.4379
			3	98.4379
16/04/2025	11:12:54.962	20		98.4159
			20	98.4159
			20	98.4159
16/04/2025	11:12:53.253	43		98.3701
			43	98.3701
			43	98.3701
16/04/2025	11:11:52.963	10		98.3241
			10	98.3241
			10	98.3241
16/04/2025	11:10:57.826	61		98.3659
			61	98.3659
			61	98.3659
16/04/2025	11:04:40.349	4		98.3358
			4	98.3358
			4	98.3358
16/04/2025	11:03:58.243	101		98.3399
			101	98.3399
			101	98.3399
16/04/2025	11:02:32.414	32		98.3439
			32	98.3439
			32	98.3439
16/04/2025	11:00:49.286	80		98.4079
			80	98.4079
			80	98.4079
16/04/2025	11:00:04.388	5		98.1341
			5	98.1341
			5	98.1341
16/04/2025	10:58:56.591	100		98.3001
			100	98.3001
			100	98.3001
16/04/2025	10:55:25.207	4		98.3221
			4	98.3221
			4	98.3221
16/04/2025	10:52:19.809	3		98.5979
			3	98.5979
			3	98.5979
16/04/2025	10:51:51.225	30		98.5321
			30	98.5321
			30	98.5321
16/04/2025	10:51:35.883	1		98.6919
			1	98.6919
			1	98.6919
16/04/2025	10:51:03.426	5		98.7798
			5	98.7798
			5	98.7798
16/04/2025	10:51:01.919	29		98.7699
			29	98.7699
			29	98.7699
16/04/2025	10:49:12.721	50		98.6779
			50	98.6779
			50	98.6779
16/04/2025	10:46:41.508	3		98.6879
			3	98.6879
			3	98.6879
16/04/2025	10:41:39.611	7		98.9319
			7	98.9319
			7	98.9319
16/04/2025	10:40:25.563	20		98.5119
			20	98.5119
			20	98.5119
16/04/2025	10:37:38.768	127		98.19
			127	98.19
			127	98.19
16/04/2025	10:36:17.084	5		98.5236
			5	98.5236
			5	98.5236
16/04/2025	10:36:02.516	3		98.52
			3	98.52
			3	98.52
16/04/2025	10:34:40.686	2		98.2841
			2	98.2841
			2	98.2841
16/04/2025	10:31:15.919	3		98.5758
			3	98.5758
			3	98.5758
16/04/2025	10:30:02.375	23		97.9701
			23	97.9701
			23	97.9701
16/04/2025	10:27:18.190	49		97.5939
			49	97.5939
			49	97.5939
16/04/2025	10:25:19.266	5		97.6239
			5	97.6239
			5	97.6239
16/04/2025	10:25:04.151	15		97.7239
			15	97.7239
			15	97.7239
16/04/2025	10:23:34.744	4		97.6679
			4	97.6679
			4	97.6679
16/04/2025	10:21:00.646	100		97.5759
			100	97.5759
			100	97.5759
16/04/2025	10:20:05.005	3		97.5759
			3	97.5759
			3	97.5759
16/04/2025	10:16:33.952	5		97.5619
			5	97.5619
			5	97.5619
16/04/2025	10:15:33.278	10		97.5739
			10	97.5739
			10	97.5739
16/04/2025	10:15:20.178	2		97.4521
			2	97.4521
			2	97.4521
16/04/2025	10:14:33.422	6		97.5299
			6	97.5299
			6	97.5299
16/04/2025	10:13:41.583	510		97.5099
			510	97.5099
			510	97.5099
16/04/2025	10:11:29.656	6		97.5919
			6	97.5919
			6	97.5919
16/04/2025	10:08:00.015	2		97.4879
			2	97.4879
			2	97.4879
16/04/2025	10:07:50.538	25		97.50
			25	97.50
			25	97.50
16/04/2025	10:04:41.665	3		97.5259
			3	97.5259
			3	97.5259
16/04/2025	10:03:03.425	5		97.5279
			5	97.5279
			5	97.5279
16/04/2025	09:58:00.692	6		97.5119
			6	97.5119
			6	97.5119
16/04/2025	09:55:54.537	31		97.4741
			31	97.4741
			31	97.4741
16/04/2025	09:55:07.420	3		97.5519
			3	97.5519
			3	97.5519
16/04/2025	09:53:35.313	10		97.5359
			10	97.5359
			10	97.5359
16/04/2025	09:52:51.377	41		97.50
			41	97.50
			41	97.50
16/04/2025	09:52:15.881	40		97.5499
			40	97.5499
			40	97.5499
16/04/2025	09:50:11.083	1 230		97.565
			1 230	97.565
			1 230	97.565
16/04/2025	09:47:58.443	138		97.5879
			138	97.5879
			138	97.5879
16/04/2025	09:45:32.682	2		97.7079
			2	97.7079
			2	97.7079
16/04/2025	09:44:31.128	50		97.6021
			50	97.6021
			50	97.6021
16/04/2025	09:42:38.873	22		97.6539
			22	97.6539
			22	97.6539
16/04/2025	09:42:24.705	20		97.6699
			20	97.6699
			20	97.6699
16/04/2025	09:42:22.879	86		97.6699
			86	97.6699
			86	97.6699
16/04/2025	09:40:40.568	100		97.6999
			100	97.6999
			100	97.6999
16/04/2025	09:38:09.701	20		97.7039
			20	97.7039
			20	97.7039
16/04/2025	09:37:43.465	2		97.6421
			2	97.6421
			2	97.6421
16/04/2025	09:37:11.767	2		97.6061
			2	97.6061
			2	97.6061
16/04/2025	09:35:59.054	15		97.6659
			15	97.6659
			15	97.6659
16/04/2025	09:34:12.421	300		97.6059
			300	97.6059
			300	97.6059
16/04/2025	09:31:25.014	3		97.6439
			3	97.6439
			3	97.6439
16/04/2025	09:31:22.383	256		97.6439
			256	97.6439
			256	97.6439
16/04/2025	09:30:00.787	5		97.5141
			5	97.5141
			5	97.5141
16/04/2025	09:29:33.668	30		97.5141
			30	97.5141
			30	97.5141
16/04/2025	09:29:03.556	102		97.6479
			102	97.6479
			102	97.6479
16/04/2025	09:26:30.689	50		97.70
			50	97.70
			50	97.70
16/04/2025	09:25:39.759	7		97.7419
			7	97.7419
			7	97.7419
16/04/2025	09:25:07.287	1		97.7619
			1	97.7619
			1	97.7619
16/04/2025	09:22:41.411	5		97.7679
			5	97.7679
			5	97.7679
16/04/2025	09:20:54.328	71		97.7759
			71	97.7759
			71	97.7759
16/04/2025	09:20:45.572	41		97.7759
			41	97.7759
			41	97.7759
16/04/2025	09:19:11.317	3		97.8399
			3	97.8399
			3	97.8399
16/04/2025	09:19:07.517	5		97.8399
			5	97.8399
			5	97.8399
16/04/2025	09:17:57.199	10		97.8139
			10	97.8139
			10	97.8139
16/04/2025	09:16:15.618	2		97.8439
			2	97.8439
			2	97.8439
16/04/2025	09:14:39.488	2		97.9699
			2	97.9699
			2	97.9699
16/04/2025	09:13:23.882	71		98.0019
			71	98.0019
			71	98.0019
16/04/2025	09:12:04.559	35		98.0199
			35	98.0199
			35	98.0199
16/04/2025	09:11:02.667	10		97.9999
			10	97.9999
			10	97.9999
16/04/2025	09:09:59.803	16		97.7924
			16	97.7924
			16	97.7924
16/04/2025	09:09:05.430	225		97.8439
			70	97.8439
			5	97.8439
			10	97.8439
			100	97.8439
			10	97.8439
			4	97.8439
			5	97.8439
			216	97.8439
			20	97.8439
			10	97.8439
16/04/2025	08:47:42.946	1 318		97.8823
			6	97.8823
			1 318	97.8823
			512	97.8823
			800	97.8823
16/04/2025	08:40:16.307	50		97.7132
			50	97.7132
			50	97.7132
16/04/2025	08:36:42.059	335		97.2193
			111	97.2193
			15	97.2193
			200	97.2193
			9	97.2193
			335	97.2193
16/04/2025	08:34:03.781	10		97.6987
			10	97.6987
			10	97.6987
16/04/2025	08:33:54.193	11		97.7227
			11	97.7227
			11	97.7227
16/04/2025	08:32:05.584	1 537		97.58
			1 537	97.58
			1 537	97.58
16/04/2025	08:31:34.722	6		97.5691
			6	97.5691
			6	97.5691
16/04/2025	08:31:07.349	2		97.5488
			2	97.5488
			2	97.5488
16/04/2025	08:27:05.317	1 507		97.6535
			1 500	97.6535
			1 507	97.6535
			7	97.6535
16/04/2025	08:26:23.192	11		97.642
			11	97.642
			11	97.642
16/04/2025	08:26:04.749	5		97.6524
			5	97.6524
			5	97.6524
16/04/2025	08:22:38.769	50		97.6202
			50	97.6202
			50	97.6202
16/04/2025	08:21:19.786	80		97.63
			42	97.63
			1	97.63
			80	97.63
			37	97.63
16/04/2025	08:18:33.539	1 400		97.43
			1 400	97.43
			1 400	97.43
16/04/2025	08:17:08.549	1 400		97.4481
			1 400	97.4481
			1 400	97.4481
16/04/2025	08:15:01.225	1 400		97.4581
			1 400	97.4581
			1 400	97.4581
16/04/2025	08:13:00.208	11		97.4428
			11	97.4428
			11	97.4428
16/04/2025	08:11:39.901	51		97.4251
			51	97.4251
			51	97.4251
16/04/2025	08:11:18.672	41		97.4366
			41	97.4366
			41	97.4366
16/04/2025	08:10:48.694	102		97.4193
			102	97.4193
			102	97.4193
16/04/2025	08:09:56.692	12		97.4046
			12	97.4046
			12	97.4046
16/04/2025	08:08:43.507	2		97.3557
			2	97.3557
			2	97.3557
16/04/2025	08:08:22.233	102		97.4042
			102	97.4042
			102	97.4042
16/04/2025	08:06:07.823	21		97.3548
			21	97.3548
			21	97.3548
16/04/2025	08:04:45.693	110		97.3078
			110	97.3078
			110	97.3078
16/04/2025	08:04:21.292	70		96.8903
			5	96.8903
			4	96.8903
			70	96.8903
			15	96.8903
			11	96.8903
			5	96.8903
			5	96.8903
			5	96.8903
			10	96.8903
			5	96.8903
			5	96.8903
16/04/2025	08:03:25.575	16		97.2764
			16	97.2764
			16	97.2764
16/04/2025	08:02:51.397	2		97.2709
			2	97.2709
			2	97.2709
16/04/2025	08:02:48.979	510		97.2712
			510	97.2712
			510	97.2712
16/04/2025	08:00:49.196	1 400		97.2091
			1 400	97.2091
			1 400	97.2091
16/04/2025	08:00:34.321	1 400		97.1993
			1 400	97.1993
			1 400	97.1993
16/04/2025	07:59:03.819	2		97.1824
			2	97.1824
			2	97.1824
16/04/2025	07:57:05.193	4		97.3387
			4	97.3387
			4	97.3387
16/04/2025	07:54:45.610	13		97.3951
			13	97.3951
			13	97.3951
16/04/2025	07:54:11.084	160		97.3975
			76	97.3975
			160	97.3975
			84	97.3975
16/04/2025	07:53:53.032	1		97.4179
			1	97.4179
			1	97.4179
16/04/2025	07:53:34.430	100		97.4483
			100	97.4483
			100	97.4483
16/04/2025	07:50:29.447	125		97.4628
			125	97.4628
			125	97.4628
16/04/2025	07:48:08.971	222		97.4998
			62	97.4998
			100	97.4998
			222	97.4998
			60	97.4998
16/04/2025	07:46:54.086	890		97.5177
			76	97.5177
			10	97.5177
			3	97.5177
			12	97.5177
			5	97.5177
			20	97.5177
			33	97.5177
			306	97.5177
			2	97.5177
			50	97.5177
			11	97.5177
			50	97.5177
			5	97.5177
			20	97.5177
			1	97.5177
			12	97.5177
			36	97.5177
			1	97.5177
			890	97.5177
			102	97.5177
			10	97.5177
			120	97.5177
			5	97.5177
16/04/2025	07:35:23.900	2 403		97.7679
			25	97.7679
			10	97.7679
			3	97.7679
			21	97.7679
			20	97.7679
			110	97.7679
			3	97.7679
			18	97.7679
			5	97.7679
			23	97.7679
			4	97.7679
			50	97.7679
			30	97.7679
			2	97.7679
			5	97.7679
			60	97.7679
			200	97.7679
			8	97.7679
			52	97.7679
			150	97.7679
			10	97.7679
			105	97.7679
			200	97.7679
			20	97.7679
			50	97.7679
			3	97.7679
			12	97.7679
			20	97.7679
			5	97.7679
			100	97.7679
			8	97.7679
			50	97.7679
			16	97.7679
			10	97.7679
			1	97.7679
			3	97.7679
			40	97.7679
			250	97.7679
			2 000	97.7679
			1	97.7679
			3	97.7679
			1 000	97.7679
			100	97.7679

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

Vanguard S&P 500 UCITS ETF Bid: 89.7881 / Ask: 89.8139
Volume: 22 969
-1.55%

Top 5 Turnover

Realtime Quotes
Last Update:
16/04/2025 @ 14:51:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice