Tradegate Exchange

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

283

238

90.26

Date	Time	Volume	Order Volume	Price
22/11/2024	15:06:08.977	44		90.26
			44	90.26
			44	90.26
22/11/2024	15:01:09.269	50		90.20
			50	90.20
			50	90.20
22/11/2024	15:00:26.454	7		90.21
			7	90.21
			7	90.21
22/11/2024	14:59:44.828	34		90.19
			34	90.19
			24	90.19
			10	90.19
22/11/2024	14:59:20.424	50		90.24
			50	90.24
			50	90.24
22/11/2024	14:52:27.012	11		90.30
			11	90.30
			11	90.30
22/11/2024	14:50:52.756	15		90.28
			15	90.28
			15	90.28
22/11/2024	14:50:19.569	8		90.28
			8	90.28
			8	90.28
22/11/2024	14:48:42.499	6		90.27
			6	90.27
			6	90.27
22/11/2024	14:44:31.027	1		90.24
			1	90.24
			1	90.24
22/11/2024	14:36:01.610	12		90.39
			12	90.39
			12	90.39
22/11/2024	14:35:23.008	5		90.36
			5	90.36
			5	90.36
22/11/2024	14:31:31.709	79		90.42
			79	90.42
			79	90.42
22/11/2024	14:25:29.160	2		90.39
			2	90.39
			2	90.39
22/11/2024	14:24:47.688	3		90.39
			3	90.39
			3	90.39
22/11/2024	14:24:47.606	1		90.38
			1	90.38
			1	90.38
22/11/2024	14:24:46.125	6		90.39
			6	90.39
			6	90.39
22/11/2024	14:23:58.836	25		90.39
			25	90.39
			25	90.39
22/11/2024	14:23:49.802	34		90.41
			34	90.41
			34	90.41
22/11/2024	14:23:48.299	1		90.40
			1	90.40
			1	90.40
22/11/2024	14:19:31.720	10		90.38
			10	90.38
			10	90.38
22/11/2024	14:17:44.815	3		90.38
			3	90.38
			3	90.38
22/11/2024	14:14:16.890	1		90.36
			1	90.36
			1	90.36
22/11/2024	14:12:10.647	23		90.51
			23	90.51
			23	90.51
22/11/2024	14:10:41.455	40		90.51
			40	90.51
			40	90.51
22/11/2024	14:09:24.725	3		90.53
			3	90.53
			3	90.53
22/11/2024	14:08:56.905	100		90.53
			100	90.53
			100	90.53
22/11/2024	14:08:23.151	120		90.53
			120	90.53
			120	90.53
22/11/2024	14:07:38.438	2		90.50
			2	90.50
			2	90.50
22/11/2024	14:07:35.233	2		90.50
			2	90.50
			2	90.50
22/11/2024	14:06:45.064	11		90.47
			11	90.47
			11	90.47
22/11/2024	14:06:28.763	10		90.49
			10	90.49
			10	90.49
22/11/2024	14:04:27.715	2		90.52
			2	90.52
			2	90.52
22/11/2024	14:03:07.828	1		90.47
			1	90.47
			1	90.47
22/11/2024	14:02:08.218	165		90.50
			165	90.50
			165	90.50
22/11/2024	14:01:21.445	20		90.49
			20	90.49
			20	90.49
22/11/2024	13:58:48.159	1		90.57
			1	90.57
			1	90.57
22/11/2024	13:58:43.248	1		90.55
			1	90.55
			1	90.55
22/11/2024	13:53:23.604	4		90.51
			4	90.51
			4	90.51
22/11/2024	13:50:05.099	55		90.42
			55	90.42
			55	90.42
22/11/2024	13:48:51.378	10		90.40
			10	90.40
			10	90.40
22/11/2024	13:45:14.456	2		90.41
			2	90.41
			2	90.41
22/11/2024	13:41:54.999	10		90.43
			10	90.43
			10	90.43
22/11/2024	13:41:23.626	2		90.41
			2	90.41
			2	90.41
22/11/2024	13:40:45.447	1		90.46
			1	90.46
			1	90.46
22/11/2024	13:39:47.962	2		90.49
			2	90.49
			2	90.49
22/11/2024	13:36:48.009	10		90.51
			10	90.51
			10	90.51
22/11/2024	13:35:46.461	1		90.52
			1	90.52
			1	90.52
22/11/2024	13:34:13.347	40		90.47
			40	90.47
			40	90.47
22/11/2024	13:33:18.891	25		90.45
			25	90.45
			25	90.45
22/11/2024	13:32:41.572	12		90.51
			12	90.51
			12	90.51
22/11/2024	13:32:12.934	1		90.47
			1	90.47
			1	90.47
22/11/2024	13:29:33.318	50		90.54
			50	90.54
			50	90.54
22/11/2024	13:28:52.352	1		90.48
			1	90.48
			1	90.48
22/11/2024	13:26:40.046	3		90.49
			3	90.49
			3	90.49
22/11/2024	13:26:23.092	24		90.49
			24	90.49
			24	90.49
22/11/2024	13:24:58.202	1		90.49
			1	90.49
			1	90.49
22/11/2024	13:22:43.964	33		90.44
			33	90.44
			33	90.44
22/11/2024	13:22:43.666	360		90.44
			360	90.44
			360	90.44
22/11/2024	13:22:39.502	360		90.44
			360	90.44
			360	90.44
22/11/2024	13:22:31.699	360		90.44
			360	90.44
			360	90.44
22/11/2024	13:20:01.052	20		90.44
			20	90.44
			20	90.44
22/11/2024	13:19:38.863	1		90.42
			1	90.42
			1	90.42
22/11/2024	13:18:41.821	1		90.44
			1	90.44
			1	90.44
22/11/2024	13:17:43.135	1		90.44
			1	90.44
			1	90.44
22/11/2024	13:17:23.029	55		90.44
			55	90.44
			55	90.44
22/11/2024	13:12:06.918	50		90.40
			50	90.40
			50	90.40
22/11/2024	13:08:50.698	100		90.36
			100	90.36
			100	90.36
22/11/2024	13:02:29.188	2		90.38
			2	90.38
			2	90.38
22/11/2024	13:02:10.576	1		90.34
			1	90.34
			1	90.34
22/11/2024	13:02:09.777	1		90.33
			1	90.33
			1	90.33
22/11/2024	12:59:06.228	2		90.30
			2	90.30
			2	90.30
22/11/2024	12:57:32.824	3		90.33
			3	90.33
			3	90.33
22/11/2024	12:57:08.684	20		90.32
			20	90.32
			20	90.32
22/11/2024	12:57:03.311	40		90.32
			40	90.32
			40	90.32
22/11/2024	12:56:09.703	8		90.33
			8	90.33
			8	90.33
22/11/2024	12:55:40.627	1		90.32
			1	90.32
			1	90.32
22/11/2024	12:54:54.148	1		90.35
			1	90.35
			1	90.35
22/11/2024	12:53:08.444	17		90.34
			17	90.34
			17	90.34
22/11/2024	12:52:02.046	3		90.28
			3	90.28
			2	90.28
			1	90.28
22/11/2024	12:45:23.997	400		90.16
			400	90.16
			400	90.16
22/11/2024	12:44:21.425	35		90.23
			35	90.23
			35	90.23
22/11/2024	12:42:47.297	20		90.20
			20	90.20
			20	90.20
22/11/2024	12:41:42.108	12		90.18
			12	90.18
			12	90.18
22/11/2024	12:41:32.214	300		90.19
			300	90.19
			300	90.19
22/11/2024	12:37:50.783	1		90.05
			1	90.05
			1	90.05
22/11/2024	12:35:58.910	2		90.12
			2	90.12
			2	90.12
22/11/2024	12:33:23.326	1		90.14
			1	90.14
			1	90.14
22/11/2024	12:33:16.135	16		90.13
			16	90.13
			16	90.13
22/11/2024	12:28:39.055	35		90.11
			35	90.11
			35	90.11
22/11/2024	12:27:59.093	1		90.14
			1	90.14
			1	90.14
22/11/2024	12:27:46.528	1		90.13
			1	90.13
			1	90.13
22/11/2024	12:23:40.426	1		90.11
			1	90.11
			1	90.11
22/11/2024	12:21:28.396	11		90.09
			11	90.09
			11	90.09
22/11/2024	12:19:48.142	8		90.12
			8	90.12
			8	90.12
22/11/2024	12:17:05.064	5		90.12
			5	90.12
			5	90.12
22/11/2024	12:13:56.730	45		90.06
			45	90.06
			45	90.06
22/11/2024	12:12:59.929	10		90.00
			10	90.00
			10	90.00
22/11/2024	12:11:31.444	1		90.08
			1	90.08
			1	90.08
22/11/2024	12:08:43.499	1		90.21
			1	90.21
			1	90.21
22/11/2024	12:00:04.845	3		90.01
			3	90.01
			3	90.01
22/11/2024	11:59:31.433	6		90.01
			6	90.01
			6	90.01
22/11/2024	11:57:15.343	1		89.96
			1	89.96
			1	89.96
22/11/2024	11:55:34.576	8		90.00
			8	90.00
			8	90.00
22/11/2024	11:55:10.989	10		90.00
			10	90.00
			10	90.00
22/11/2024	11:51:19.739	1		90.05
			1	90.05
			1	90.05
22/11/2024	11:48:02.845	5		90.05
			5	90.05
			5	90.05
22/11/2024	11:41:58.884	200		90.03
			200	90.03
			200	90.03
22/11/2024	11:39:07.204	100		90.07
			100	90.07
			100	90.07
22/11/2024	11:38:54.347	5		90.05
			5	90.05
			5	90.05
22/11/2024	11:38:08.781	6		90.03
			6	90.03
			6	90.03
22/11/2024	11:36:48.301	10		90.04
			10	90.04
			10	90.04
22/11/2024	11:36:09.140	5		90.03
			5	90.03
			5	90.03
22/11/2024	11:32:29.364	5		90.00
			5	90.00
			5	90.00
22/11/2024	11:31:49.429	2		90.02
			2	90.02
			2	90.02
22/11/2024	11:31:14.827	2 375		90.03
			2 375	90.03
			1 112	90.03
			1 263	90.03
22/11/2024	11:26:53.331	10		90.10
			10	90.10
			10	90.10
22/11/2024	11:25:30.766	100		90.05
			100	90.05
			100	90.05
22/11/2024	11:23:44.948	17		90.10
			17	90.10
			17	90.10
22/11/2024	11:22:46.453	56		90.14
			56	90.14
			56	90.14
22/11/2024	11:20:34.479	5		90.14
			5	90.14
			5	90.14
22/11/2024	11:15:32.727	10		90.17
			10	90.17
			10	90.17
22/11/2024	11:15:09.602	2		90.14
			2	90.14
			2	90.14
22/11/2024	11:13:32.883	11		90.13
			11	90.13
			11	90.13
22/11/2024	11:13:30.814	9		90.18
			9	90.18
			9	90.18
22/11/2024	11:13:12.208	3		90.21
			3	90.21
			3	90.21
22/11/2024	11:12:04.484	40		90.11
			40	90.11
			40	90.11
22/11/2024	11:10:12.959	17		90.14
			17	90.14
			17	90.14
22/11/2024	11:09:32.145	15		90.16
			15	90.16
			15	90.16
22/11/2024	11:08:37.582	15		90.24
			15	90.24
			15	90.24
22/11/2024	11:07:41.178	10		90.29
			10	90.29
			10	90.29
22/11/2024	11:06:39.030	1		90.28
			1	90.28
			1	90.28
22/11/2024	11:06:21.239	5		90.29
			5	90.29
			5	90.29
22/11/2024	11:04:52.323	25		90.24
			25	90.24
			25	90.24
22/11/2024	10:58:49.919	55		90.24
			55	90.24
			55	90.24
22/11/2024	10:56:47.503	50		90.23
			50	90.23
			50	90.23
22/11/2024	10:53:54.953	20		90.19
			20	90.19
			20	90.19
22/11/2024	10:49:32.035	3		90.14
			3	90.14
			3	90.14
22/11/2024	10:48:43.057	5		90.11
			5	90.11
			5	90.11
22/11/2024	10:46:23.426	5		90.11
			5	90.11
			5	90.11
22/11/2024	10:46:14.352	12		90.10
			12	90.10
			12	90.10
22/11/2024	10:44:33.942	250		90.00
			250	90.00
			250	90.00
22/11/2024	10:44:22.226	3		90.01
			3	90.01
			3	90.01
22/11/2024	10:42:53.469	23		89.95
			23	89.95
			23	89.95
22/11/2024	10:39:15.943	1		89.96
			1	89.96
			1	89.96
22/11/2024	10:38:38.846	1		89.96
			1	89.96
			1	89.96
22/11/2024	10:32:07.728	60		90.00
			60	90.00
			60	90.00
22/11/2024	10:29:07.555	3		90.19
			3	90.19
			3	90.19
22/11/2024	10:28:49.399	11		90.23
			11	90.23
			11	90.23
22/11/2024	10:27:43.594	55		90.14
			55	90.14
			55	90.14
22/11/2024	10:26:37.090	25		90.28
			25	90.28
			25	90.28
22/11/2024	10:25:28.434	35		90.39
			35	90.39
			35	90.39
22/11/2024	10:23:35.913	6		90.40
			6	90.40
			6	90.40
22/11/2024	10:22:57.654	3		90.46
			3	90.46
			3	90.46
22/11/2024	10:21:44.470	5		90.50
			5	90.50
			5	90.50
22/11/2024	10:21:00.783	20		90.44
			20	90.44
			20	90.44
22/11/2024	10:20:44.512	20		90.51
			20	90.51
			20	90.51
22/11/2024	10:20:32.763	150		90.47
			150	90.47
			150	90.47
22/11/2024	10:19:29.861	3		90.44
			3	90.44
			3	90.44
22/11/2024	10:19:08.227	5		90.55
			5	90.55
			5	90.55
22/11/2024	10:17:48.332	10		90.60
			10	90.60
			10	90.60
22/11/2024	10:13:51.946	149		90.63
			149	90.63
			149	90.63
22/11/2024	10:13:51.052	360		90.63
			360	90.63
			360	90.63
22/11/2024	10:13:42.913	360		90.63
			360	90.63
			360	90.63
22/11/2024	10:13:34.828	360		90.60
			35	90.60
			325	90.60
			360	90.60
22/11/2024	10:11:54.368	182		90.56
			182	90.56
			182	90.56
22/11/2024	10:11:45.919	621		90.50
			20	90.50
			621	90.50
			278	90.50
			55	90.50
			115	90.50
			150	90.50
			3	90.50
22/11/2024	10:10:55.523	30		90.35
			30	90.35
			30	90.35
22/11/2024	10:10:53.325	51		90.30
			51	90.30
			51	90.30
22/11/2024	10:09:27.548	27		90.23
			27	90.23
			27	90.23
22/11/2024	10:09:18.215	2		90.15
			2	90.15
			2	90.15
22/11/2024	10:05:29.069	100		90.22
			100	90.22
			100	90.22
22/11/2024	10:01:59.056	2		90.20
			2	90.20
			2	90.20
22/11/2024	09:59:31.750	38		90.20
			38	90.20
			38	90.20
22/11/2024	09:56:26.266	200		90.18
			200	90.18
			200	90.18
22/11/2024	09:56:08.454	1		90.17
			1	90.17
			1	90.17
22/11/2024	09:55:58.809	6		90.17
			6	90.17
			6	90.17
22/11/2024	09:55:33.045	1		90.12
			1	90.12
			1	90.12
22/11/2024	09:55:12.883	9		90.08
			9	90.08
			9	90.08
22/11/2024	09:54:43.762	3		90.07
			3	90.07
			3	90.07
22/11/2024	09:54:06.063	10		90.12
			10	90.12
			10	90.12
22/11/2024	09:49:48.532	16		90.11
			16	90.11
			16	90.11
22/11/2024	09:49:27.521	11		90.09
			11	90.09
			11	90.09
22/11/2024	09:48:17.270	2		90.04
			2	90.04
			2	90.04
22/11/2024	09:36:39.679	1		89.97
			1	89.97
			1	89.97
22/11/2024	09:36:03.446	12		89.96
			12	89.96
			12	89.96
22/11/2024	09:35:58.228	1		89.95
			1	89.95
			1	89.95
22/11/2024	09:33:05.628	16		89.89
			16	89.89
			16	89.89
22/11/2024	09:30:15.132	4		89.94
			4	89.94
			4	89.94
22/11/2024	09:25:43.836	70		89.98
			70	89.98
			70	89.98
22/11/2024	09:20:28.063	105		89.84
			105	89.84
			105	89.84
22/11/2024	09:20:09.142	3		89.79
			3	89.79
			3	89.79
22/11/2024	09:19:23.044	2		89.88
			2	89.88
			2	89.88
22/11/2024	09:14:54.411	55		89.81
			55	89.81
			55	89.81
22/11/2024	09:13:19.732	14		89.84
			14	89.84
			14	89.84
22/11/2024	09:11:18.546	1		89.91
			1	89.91
			1	89.91
22/11/2024	09:10:54.975	1		89.95
			1	89.95
			1	89.95
22/11/2024	09:10:32.193	1		89.85
			1	89.85
			1	89.85
22/11/2024	09:10:02.899	111		89.93
			111	89.93
			111	89.93
22/11/2024	09:09:39.839	3		89.93
			3	89.93
			3	89.93
22/11/2024	09:05:02.752	1		89.91
			1	89.91
			1	89.91
22/11/2024	09:05:00.575	5		89.84
			5	89.84
			5	89.84
22/11/2024	09:04:24.047	1		89.94
			1	89.94
			1	89.94
22/11/2024	09:04:11.865	150		89.86
			1	89.86
			2	89.86
			2	89.86
			1	89.86
			3	89.86
			1	89.86
			2	89.86
			12	89.86
			45	89.86
			81	89.86
			150	89.86
22/11/2024	08:51:10.904	120		90.00
			3	90.00
			120	90.00
			117	90.00
22/11/2024	08:47:30.584	1		90.02
			1	90.02
			1	90.02
22/11/2024	08:46:58.323	49		90.04
			49	90.04
			49	90.04
22/11/2024	08:45:21.538	4		90.03
			4	90.03
			4	90.03
22/11/2024	08:44:55.728	4		90.00
			4	90.00
			4	90.00
22/11/2024	08:42:36.346	2		90.02
			2	90.02
			2	90.02
22/11/2024	08:38:50.142	6		90.05
			6	90.05
			6	90.05
22/11/2024	08:37:54.586	3		90.05
			3	90.05
			3	90.05
22/11/2024	08:33:29.205	38		90.00
			38	90.00
			38	90.00
22/11/2024	08:30:26.058	10		90.00
			10	90.00
			10	90.00
22/11/2024	08:25:55.729	10		90.00
			10	90.00
			10	90.00
22/11/2024	08:23:56.235	1		90.05
			1	90.05
			1	90.05
22/11/2024	08:22:58.931	3		90.00
			3	90.00
			3	90.00
22/11/2024	08:22:41.148	2		90.04
			2	90.04
			2	90.04
22/11/2024	08:18:51.630	72		90.11
			72	90.11
			72	90.11
22/11/2024	08:18:49.000	6		89.73
			6	89.73
			6	89.73
22/11/2024	08:18:42.011	2		89.73
			2	89.73
			2	89.73
22/11/2024	08:18:32.569	10		89.74
			10	89.74
			10	89.74
22/11/2024	08:18:14.303	3		89.74
			3	89.74
			3	89.74
22/11/2024	08:16:36.747	11		90.14
			11	90.14
			11	90.14
22/11/2024	08:10:10.926	4		90.18
			4	90.18
			4	90.18
22/11/2024	08:05:58.207	77		89.75
			77	89.75
			77	89.75
22/11/2024	08:04:43.289	19		89.72
			19	89.72
			19	89.72
22/11/2024	08:04:35.303	1		89.72
			1	89.72
			1	89.72
22/11/2024	08:02:32.627	24		89.72
			24	89.72
			24	89.72
22/11/2024	08:02:32.473	120		89.72
			120	89.72
			120	89.72
22/11/2024	08:02:32.240	120		89.72
			120	89.72
			71	89.72
			49	89.72
22/11/2024	08:02:29.330	120		89.72
			4	89.72
			6	89.72
			7	89.72
			4	89.72
			120	89.72
			99	89.72
22/11/2024	08:02:02.797	120		89.72
			60	89.72
			120	89.72
			1	89.72
			20	89.72
			39	89.72
22/11/2024	08:02:01.260	124		89.72
			124	89.72
			120	89.72
			1	89.72
			3	89.72
22/11/2024	08:01:39.031	120		89.74
			120	89.74
			120	89.74
22/11/2024	08:01:37.942	120		89.74
			120	89.74
			120	89.74
22/11/2024	08:01:27.292	120		89.74
			120	89.74
			120	89.74
22/11/2024	08:01:16.847	389		89.74
			1	89.74
			75	89.74
			1	89.74
			125	89.74
			31	89.74
			28	89.74
			2	89.74
			6	89.74
			11	89.74
			11	89.74
			120	89.74
			277	89.74
			65	89.74
			25	89.74

Copyright © 2024 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
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 104.396 / Ask: 104.414
Volume: 101 827
+0.43%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 15:10:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice