Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

374

1292

46.568

Date	Time	Volume	Order Volume	Price
04/04/2025	11:13:42.109	1		48.5599
			1	48.5599
			1	48.5599
04/04/2025	11:13:29.225	327		48.5251
			327	48.5251
			327	48.5251
04/04/2025	11:11:39.909	618		48.5021
			618	48.5021
			618	48.5021
04/04/2025	11:10:46.007	40		48.5339
			40	48.5339
			40	48.5339
04/04/2025	11:10:42.259	3		48.5261
			3	48.5261
			3	48.5261
04/04/2025	11:10:33.302	3		48.5429
			3	48.5429
			3	48.5429
04/04/2025	11:10:26.148	10		48.5549
			10	48.5549
			10	48.5549
04/04/2025	11:09:24.656	1		48.5261
			1	48.5261
			1	48.5261
04/04/2025	11:08:35.326	11		48.5319
			11	48.5319
			11	48.5319
04/04/2025	11:03:14.059	13		48.4741
			13	48.4741
			13	48.4741
04/04/2025	11:02:42.040	2		48.4351
			2	48.4351
			2	48.4351
04/04/2025	11:01:36.164	105		48.4799
			105	48.4799
			105	48.4799
04/04/2025	10:58:53.445	2		48.4499
			2	48.4499
			2	48.4499
04/04/2025	10:57:49.914	2		48.4709
			2	48.4709
			2	48.4709
04/04/2025	10:55:49.615	1		48.4761
			1	48.4761
			1	48.4761
04/04/2025	10:55:18.907	9		48.5099
			9	48.5099
			9	48.5099
04/04/2025	10:54:47.721	2		48.5529
			2	48.5529
			2	48.5529
04/04/2025	10:54:45.728	1		48.5411
			1	48.5411
			1	48.5411
04/04/2025	10:54:41.978	3		48.5351
			3	48.5351
			3	48.5351
04/04/2025	10:54:38.556	3		48.5469
			3	48.5469
			3	48.5469
04/04/2025	10:54:10.102	2		48.5369
			2	48.5369
			2	48.5369
04/04/2025	10:52:41.503	60		48.5031
			60	48.5031
			60	48.5031
04/04/2025	10:51:13.957	678		48.4801
			678	48.4801
			678	48.4801
04/04/2025	10:49:41.484	56		48.4791
			56	48.4791
			56	48.4791
04/04/2025	10:49:20.383	1		48.4969
			1	48.4969
			1	48.4969
04/04/2025	10:47:03.313	1		48.4409
			1	48.4409
			1	48.4409
04/04/2025	10:46:50.064	6		48.4281
			6	48.4281
			6	48.4281
04/04/2025	10:46:24.401	52		48.4919
			52	48.4919
			52	48.4919
04/04/2025	10:45:44.883	3		48.4959
			3	48.4959
			3	48.4959
04/04/2025	10:44:49.253	50		48.4689
			50	48.4689
			50	48.4689
04/04/2025	10:44:23.527	5		48.4679
			5	48.4679
			5	48.4679
04/04/2025	10:41:43.138	4 130		48.5171
			4 130	48.5171
			4 130	48.5171
04/04/2025	10:41:24.299	5		48.5259
			5	48.5259
			5	48.5259
04/04/2025	10:40:11.369	12		48.50
			12	48.50
			12	48.50
04/04/2025	10:36:42.146	3		48.4791
			3	48.4791
			3	48.4791
04/04/2025	10:36:19.698	1		48.4629
			1	48.4629
			1	48.4629
04/04/2025	10:36:11.150	10		48.4669
			10	48.4669
			10	48.4669
04/04/2025	10:35:18.480	5		48.4321
			5	48.4321
			5	48.4321
04/04/2025	10:33:24.898	98		48.4681
			98	48.4681
			98	48.4681
04/04/2025	10:33:18.286	1		48.4799
			1	48.4799
			1	48.4799
04/04/2025	10:32:36.515	4		48.5169
			4	48.5169
			4	48.5169
04/04/2025	10:32:06.897	3		48.4899
			3	48.4899
			3	48.4899
04/04/2025	10:30:47.194	42		48.5219
			42	48.5219
			42	48.5219
04/04/2025	10:30:16.415	50		48.4761
			50	48.4761
			50	48.4761
04/04/2025	10:29:34.823	11		48.5449
			11	48.5449
			11	48.5449
04/04/2025	10:28:23.587	688		48.5741
			688	48.5741
			688	48.5741
04/04/2025	10:27:42.380	3		48.5711
			3	48.5711
			3	48.5711
04/04/2025	10:27:27.260	17		48.5849
			17	48.5849
			17	48.5849
04/04/2025	10:27:20.117	25		48.5879
			25	48.5879
			25	48.5879
04/04/2025	10:26:28.884	10		48.5859
			10	48.5859
			10	48.5859
04/04/2025	10:24:15.835	1		48.5659
			1	48.5659
			1	48.5659
04/04/2025	10:24:00.725	1		48.5719
			1	48.5719
			1	48.5719
04/04/2025	10:23:36.521	20		48.5649
			20	48.5649
			20	48.5649
04/04/2025	10:23:30.856	103		48.5669
			103	48.5669
			103	48.5669
04/04/2025	10:20:23.327	10		48.5459
			10	48.5459
			10	48.5459
04/04/2025	10:20:02.499	11		48.5179
			11	48.5179
			11	48.5179
04/04/2025	10:19:49.804	21		48.5169
			21	48.5169
			21	48.5169
04/04/2025	10:19:22.227	51		48.4961
			51	48.4961
			51	48.4961
04/04/2025	10:16:42.070	3		48.4661
			3	48.4661
			3	48.4661
04/04/2025	10:16:28.689	21		48.4559
			21	48.4559
			21	48.4559
04/04/2025	10:15:33.859	81		48.48
			81	48.48
			81	48.48
04/04/2025	10:15:15.316	7		48.4761
			7	48.4761
			7	48.4761
04/04/2025	10:11:21.775	5		48.5079
			5	48.5079
			5	48.5079
04/04/2025	10:10:39.897	6		48.5019
			6	48.5019
			6	48.5019
04/04/2025	10:10:31.424	1		48.4891
			1	48.4891
			1	48.4891
04/04/2025	10:08:49.024	2		48.4789
			2	48.4789
			2	48.4789
04/04/2025	10:08:45.500	5		48.4779
			5	48.4779
			5	48.4779
04/04/2025	10:08:34.278	86		48.4721
			86	48.4721
			86	48.4721
04/04/2025	10:07:53.553	20		48.4919
			20	48.4919
			20	48.4919
04/04/2025	10:07:41.965	3		48.4791
			3	48.4791
			3	48.4791
04/04/2025	10:07:38.429	11		48.4909
			11	48.4909
			11	48.4909
04/04/2025	10:07:38.360	2		48.4909
			2	48.4909
			2	48.4909
04/04/2025	10:05:59.282	21		48.4979
			21	48.4979
			21	48.4979
04/04/2025	10:05:22.245	2		48.5449
			2	48.5449
			2	48.5449
04/04/2025	10:02:49.557	1		48.6099
			1	48.6099
			1	48.6099
04/04/2025	10:02:08.572	34		48.5731
			34	48.5731
			34	48.5731
04/04/2025	10:02:06.578	21		48.6049
			21	48.6049
			21	48.6049
04/04/2025	10:01:02.826	200		48.5951
			200	48.5951
			200	48.5951
04/04/2025	09:59:57.371	3 714		48.5141
			3 714	48.5141
			3 714	48.5141
04/04/2025	09:57:26.488	6		48.5189
			6	48.5189
			6	48.5189
04/04/2025	09:57:12.102	5		48.4989
			5	48.4989
			5	48.4989
04/04/2025	09:57:04.028	31		48.5009
			31	48.5009
			31	48.5009
04/04/2025	09:55:12.946	100		48.4441
			100	48.4441
			100	48.4441
04/04/2025	09:53:53.385	21		48.4859
			21	48.4859
			21	48.4859
04/04/2025	09:53:21.887	10		48.4789
			10	48.4789
			10	48.4789
04/04/2025	09:52:42.028	3		48.4951
			3	48.4951
			3	48.4951
04/04/2025	09:52:13.834	11		48.4919
			11	48.4919
			11	48.4919
04/04/2025	09:51:03.689	3		48.5099
			3	48.5099
			3	48.5099
04/04/2025	09:50:54.396	25		48.4999
			25	48.4999
			25	48.4999
04/04/2025	09:50:43.254	1		48.5029
			1	48.5029
			1	48.5029
04/04/2025	09:50:39.537	7		48.5019
			7	48.5019
			7	48.5019
04/04/2025	09:50:04.016	50		48.5079
			50	48.5079
			50	48.5079
04/04/2025	09:48:47.218	11		48.4859
			11	48.4859
			11	48.4859
04/04/2025	09:48:16.610	9		48.4819
			9	48.4819
			9	48.4819
04/04/2025	09:48:13.976	206		48.4779
			206	48.4779
			206	48.4779
04/04/2025	09:47:13.815	60		48.5359
			60	48.5359
			60	48.5359
04/04/2025	09:46:37.063	11		48.5229
			11	48.5229
			11	48.5229
04/04/2025	09:44:41.914	3		48.4751
			3	48.4751
			3	48.4751
04/04/2025	09:44:38.487	1		48.4949
			1	48.4949
			1	48.4949
04/04/2025	09:44:31.137	7		48.5099
			7	48.5099
			7	48.5099
04/04/2025	09:44:11.909	3		48.4721
			3	48.4721
			3	48.4721
04/04/2025	09:44:08.893	1		48.4939
			1	48.4939
			1	48.4939
04/04/2025	09:43:51.446	11		48.4649
			11	48.4649
			11	48.4649
04/04/2025	09:43:46.221	415		48.4501
			415	48.4501
			415	48.4501
04/04/2025	09:43:40.701	1		48.4629
			1	48.4629
			1	48.4629
04/04/2025	09:42:24.269	56		48.50
			56	48.50
			56	48.50
04/04/2025	09:42:09.701	1		48.4829
			1	48.4829
			1	48.4829
04/04/2025	09:41:55.382	336		48.45
			336	48.45
			336	48.45
04/04/2025	09:40:46.040	3		48.4779
			3	48.4779
			3	48.4779
04/04/2025	09:40:13.026	1		48.4959
			1	48.4959
			1	48.4959
04/04/2025	09:38:17.375	1		48.4879
			1	48.4879
			1	48.4879
04/04/2025	09:36:50.118	67		48.4331
			67	48.4331
			67	48.4331
04/04/2025	09:35:45.873	1		48.4081
			1	48.4081
			1	48.4081
04/04/2025	09:35:09.799	1		48.3681
			1	48.3681
			1	48.3681
04/04/2025	09:32:47.342	200		48.3569
			200	48.3569
			200	48.3569
04/04/2025	09:31:53.937	24		48.3729
			24	48.3729
			24	48.3729
04/04/2025	09:31:19.710	5		48.3731
			5	48.3731
			5	48.3731
04/04/2025	09:30:33.184	16		48.4329
			16	48.4329
			16	48.4329
04/04/2025	09:30:18.479	5		48.4069
			5	48.4069
			5	48.4069
04/04/2025	09:29:19.640	800		48.4191
			800	48.4191
			800	48.4191
04/04/2025	09:29:16.382	9		48.4339
			9	48.4339
			9	48.4339
04/04/2025	09:29:06.364	100		48.4389
			100	48.4389
			100	48.4389
04/04/2025	09:28:57.152	7		48.4359
			7	48.4359
			7	48.4359
04/04/2025	09:27:08.942	1		48.4199
			1	48.4199
			1	48.4199
04/04/2025	09:27:00.295	8		48.4051
			8	48.4051
			8	48.4051
04/04/2025	09:26:36.786	34		48.4009
			34	48.4009
			34	48.4009
04/04/2025	09:25:50.835	6		48.3651
			6	48.3651
			6	48.3651
04/04/2025	09:25:27.972	291		48.3831
			291	48.3831
			291	48.3831
04/04/2025	09:24:46.073	42		48.4059
			42	48.4059
			42	48.4059
04/04/2025	09:24:12.059	1		48.3649
			1	48.3649
			1	48.3649
04/04/2025	09:24:01.888	80		48.3661
			80	48.3661
			80	48.3661
04/04/2025	09:23:04.577	30		48.3881
			30	48.3881
			30	48.3881
04/04/2025	09:22:04.635	1		48.4029
			1	48.4029
			1	48.4029
04/04/2025	09:21:44.194	1		48.3881
			1	48.3881
			1	48.3881
04/04/2025	09:21:22.473	30		48.4031
			30	48.4031
			30	48.4031
04/04/2025	09:19:11.845	4		48.3671
			4	48.3671
			4	48.3671
04/04/2025	09:19:01.792	1		48.3779
			1	48.3779
			1	48.3779
04/04/2025	09:19:01.087	1		48.3749
			1	48.3749
			1	48.3749
04/04/2025	09:18:31.951	1		48.3759
			1	48.3759
			1	48.3759
04/04/2025	09:18:21.780	3		48.3839
			3	48.3839
			3	48.3839
04/04/2025	09:17:42.133	5		48.3671
			5	48.3671
			5	48.3671
04/04/2025	09:17:40.012	1		48.3779
			1	48.3779
			1	48.3779
04/04/2025	09:17:35.476	2		48.3459
			2	48.3459
			2	48.3459
04/04/2025	09:17:35.174	1		48.3459
			1	48.3459
			1	48.3459
04/04/2025	09:17:34.971	2		48.3459
			2	48.3459
			2	48.3459
04/04/2025	09:17:22.684	3		48.3289
			3	48.3289
			3	48.3289
04/04/2025	09:17:21.584	15		48.3319
			15	48.3319
			15	48.3319
04/04/2025	09:17:16.461	2		48.3399
			2	48.3399
			2	48.3399
04/04/2025	09:17:13.132	5		48.3311
			5	48.3311
			5	48.3311
04/04/2025	09:17:11.922	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:17:02.157	1		48.3389
			1	48.3389
			1	48.3389
04/04/2025	09:16:47.059	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:16:44.134	3		48.3339
			3	48.3339
			3	48.3339
04/04/2025	09:16:43.633	1		48.3339
			1	48.3339
			1	48.3339
04/04/2025	09:16:16.861	1		48.3359
			1	48.3359
			1	48.3359
04/04/2025	09:16:14.954	3		48.3359
			3	48.3359
			3	48.3359
04/04/2025	09:16:12.133	6		48.3331
			6	48.3331
			6	48.3331
04/04/2025	09:16:05.003	1		48.3419
			1	48.3419
			1	48.3419
04/04/2025	09:16:03.979	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:16:01.260	1		48.3529
			1	48.3529
			1	48.3529
04/04/2025	09:15:46.067	1		48.3479
			1	48.3479
			1	48.3479
04/04/2025	09:15:45.960	1		48.3479
			1	48.3479
			1	48.3479
04/04/2025	09:15:45.251	1		48.3479
			1	48.3479
			1	48.3479
04/04/2025	09:15:42.945	3		48.3371
			3	48.3371
			3	48.3371
04/04/2025	09:15:39.523	1		48.3539
			1	48.3539
			1	48.3539
04/04/2025	09:15:35.193	2		48.3579
			2	48.3579
			2	48.3579
04/04/2025	09:15:33.479	3		48.3519
			3	48.3519
			3	48.3519
04/04/2025	09:15:14.965	1		48.3529
			1	48.3529
			1	48.3529
04/04/2025	09:15:14.552	1		48.3529
			1	48.3529
			1	48.3529
04/04/2025	09:15:13.245	3		48.3381
			3	48.3381
			3	48.3381
04/04/2025	09:15:07.805	1		48.3629
			1	48.3629
			1	48.3629
04/04/2025	09:15:02.179	1		48.3709
			1	48.3709
			1	48.3709
04/04/2025	09:14:58.444	1		48.3581
			1	48.3581
			1	48.3581
04/04/2025	09:14:45.875	1		48.3889
			1	48.3889
			1	48.3889
04/04/2025	09:14:45.774	1		48.3889
			1	48.3889
			1	48.3889
04/04/2025	09:14:42.169	4		48.3651
			4	48.3651
			4	48.3651
04/04/2025	09:14:38.834	1		48.3759
			1	48.3759
			1	48.3759
04/04/2025	09:14:17.268	1		48.3879
			1	48.3879
			1	48.3879
04/04/2025	09:14:15.261	1		48.3879
			1	48.3879
			1	48.3879
04/04/2025	09:14:10.611	1		48.3809
			1	48.3809
			1	48.3809
04/04/2025	09:14:03.960	1		48.3699
			1	48.3699
			1	48.3699
04/04/2025	09:13:57.234	20		48.3589
			20	48.3589
			20	48.3589
04/04/2025	09:13:43.018	3		48.3291
			3	48.3291
			3	48.3291
04/04/2025	09:13:41.910	2		48.3429
			2	48.3429
			2	48.3429
04/04/2025	09:13:11.696	1		48.3279
			1	48.3279
			1	48.3279
04/04/2025	09:13:06.352	1		48.3299
			1	48.3299
			1	48.3299
04/04/2025	09:12:47.515	1		48.3659
			1	48.3659
			1	48.3659
04/04/2025	09:12:42.389	1		48.3659
			1	48.3659
			1	48.3659
04/04/2025	09:12:42.078	5		48.3521
			5	48.3521
			5	48.3521
04/04/2025	09:12:39.163	3		48.3679
			3	48.3679
			3	48.3679
04/04/2025	09:12:35.953	1		48.3669
			1	48.3669
			1	48.3669
04/04/2025	09:12:21.756	200		48.3241
			200	48.3241
			200	48.3241
04/04/2025	09:12:19.673	2		48.3379
			2	48.3379
			2	48.3379
04/04/2025	09:12:19.616	1		48.3379
			1	48.3379
			1	48.3379
04/04/2025	09:12:14.285	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:12:12.391	4		48.3251
			4	48.3251
			4	48.3251
04/04/2025	09:12:09.349	1		48.3429
			1	48.3429
			1	48.3429
04/04/2025	09:12:08.136	1		48.3439
			1	48.3439
			1	48.3439
04/04/2025	09:12:03.606	3		48.3429
			3	48.3429
			3	48.3429
04/04/2025	09:12:03.144	25		48.3251
			25	48.3251
			25	48.3251
04/04/2025	09:12:02.601	1		48.3409
			1	48.3409
			1	48.3409
04/04/2025	09:11:35.215	2		48.3199
			2	48.3199
			2	48.3199
04/04/2025	09:11:17.192	8		48.3299
			8	48.3299
			8	48.3299
04/04/2025	09:11:13.066	3		48.3201
			3	48.3201
			3	48.3201
04/04/2025	09:11:08.224	1		48.3459
			1	48.3459
			1	48.3459
04/04/2025	09:10:44.160	1		48.3259
			1	48.3259
			1	48.3259
04/04/2025	09:10:34.887	1		48.3459
			1	48.3459
			1	48.3459
04/04/2025	09:10:31.970	1		48.3539
			1	48.3539
			1	48.3539
04/04/2025	09:10:12.756	4		48.3361
			4	48.3361
			4	48.3361
04/04/2025	09:10:09.012	1		48.3539
			1	48.3539
			1	48.3539
04/04/2025	09:10:07.499	1		48.3559
			1	48.3559
			1	48.3559
04/04/2025	09:10:01.777	1		48.3569
			1	48.3569
			1	48.3569
04/04/2025	09:09:39.885	3		48.3619
			3	48.3619
			3	48.3619
04/04/2025	09:09:38.672	1		48.3659
			1	48.3659
			1	48.3659
04/04/2025	09:09:37.976	1		48.3659
			1	48.3659
			1	48.3659
04/04/2025	09:09:12.912	5		48.3481
			5	48.3481
			5	48.3481
04/04/2025	09:09:05.530	1		48.3559
			1	48.3559
			1	48.3559
04/04/2025	09:09:03.103	1		48.3509
			1	48.3509
			1	48.3509
04/04/2025	09:08:58.162	1		48.3399
			1	48.3399
			1	48.3399
04/04/2025	09:08:45.461	1		48.3519
			1	48.3519
			1	48.3519
04/04/2025	09:08:44.863	1		48.3519
			1	48.3519
			1	48.3519
04/04/2025	09:08:35.033	1		48.3499
			1	48.3499
			1	48.3499
04/04/2025	09:08:34.976	1		48.3499
			1	48.3499
			1	48.3499
04/04/2025	09:08:13.170	3		48.3531
			3	48.3531
			3	48.3531
04/04/2025	09:08:12.575	1		48.3679
			1	48.3679
			1	48.3679
04/04/2025	09:08:07.312	100		48.3551
			100	48.3551
			100	48.3551
04/04/2025	09:07:45.516	11		48.3429
			11	48.3429
			11	48.3429
04/04/2025	09:07:38.361	3		48.3499
			3	48.3499
			3	48.3499
04/04/2025	09:07:32.337	100		48.3211
			100	48.3211
			100	48.3211
04/04/2025	09:07:12.268	4		48.3081
			4	48.3081
			4	48.3081
04/04/2025	09:07:09.741	1		48.3429
			1	48.3429
			1	48.3429
04/04/2025	09:07:06.919	2		48.3549
			2	48.3549
			2	48.3549
04/04/2025	09:07:03.991	1		48.3659
			1	48.3659
			1	48.3659
04/04/2025	09:06:56.144	3		48.3569
			3	48.3569
			3	48.3569
04/04/2025	09:06:45.859	1		48.3449
			1	48.3449
			1	48.3449
04/04/2025	09:06:44.246	15		48.3489
			15	48.3489
			15	48.3489
04/04/2025	09:06:38.194	3		48.3469
			3	48.3469
			3	48.3469
04/04/2025	09:06:12.802	5		48.3441
			5	48.3441
			5	48.3441
04/04/2025	09:06:11.879	1		48.3559
			1	48.3559
			1	48.3559
04/04/2025	09:06:05.358	12		48.3551
			12	48.3551
			12	48.3551
04/04/2025	09:05:43.977	1		48.3899
			1	48.3899
			1	48.3899
04/04/2025	09:05:43.185	1		48.3799
			1	48.3799
			1	48.3799
04/04/2025	09:05:40.759	9		48.3849
			9	48.3849
			9	48.3849
04/04/2025	09:04:52.218	25		48.3811
			25	48.3811
			25	48.3811
04/04/2025	09:04:34.615	1		48.3969
			1	48.3969
			1	48.3969
04/04/2025	09:04:26.562	1		48.3949
			1	48.3949
			1	48.3949
04/04/2025	09:04:25.652	1		48.3969
			1	48.3969
			1	48.3969
04/04/2025	09:04:18.903	1		48.3809
			1	48.3809
			1	48.3809
04/04/2025	09:04:07.748	145		48.3977
			1	48.3977
			1	48.3977
			1	48.3977
			4	48.3977
			1	48.3977
			2	48.3977
			1	48.3977
			3	48.3977
			1	48.3977
			100	48.3977
			44	48.3977
			2	48.3977
			1	48.3977
			4	48.3977
			1	48.3977
			3	48.3977
			1	48.3977
			2	48.3977
			1	48.3977
			1	48.3977
			1	48.3977
			85	48.3977
			2	48.3977
			3	48.3977
			1	48.3977
			2	48.3977
			1	48.3977
			1	48.3977
			1	48.3977
			2	48.3977
			3	48.3977
			1	48.3977
			1	48.3977
			1	48.3977
			6	48.3977
			3	48.3977
			1	48.3977
04/04/2025	08:49:58.035	103		48.3864
			103	48.3864
			103	48.3864
04/04/2025	08:48:48.580	1		48.3625
			1	48.3625
			1	48.3625
04/04/2025	08:47:49.823	42		48.3577
			42	48.3577
			42	48.3577
04/04/2025	08:46:58.860	47		48.3255
			47	48.3255
			47	48.3255
04/04/2025	08:46:49.646	51		48.3889
			51	48.3889
			51	48.3889
04/04/2025	08:45:56.801	15		48.322
			15	48.322
			15	48.322
04/04/2025	08:45:27.030	50		48.3744
			50	48.3744
			50	48.3744
04/04/2025	08:43:49.319	2		48.3381
			2	48.3381
			2	48.3381
04/04/2025	08:41:10.349	105		48.3798
			105	48.3798
			105	48.3798
04/04/2025	08:40:00.270	2		48.3913
			2	48.3913
			2	48.3913
04/04/2025	08:39:58.380	1		48.3909
			1	48.3909
			1	48.3909
04/04/2025	08:39:42.382	3		48.3255
			3	48.3255
			3	48.3255
04/04/2025	08:39:13.902	3		48.4267
			3	48.4267
			3	48.4267
04/04/2025	08:38:01.843	104		48.4136
			104	48.4136
			104	48.4136
04/04/2025	08:37:41.719	1		48.3465
			1	48.3465
			1	48.3465
04/04/2025	08:36:14.832	2		48.395
			2	48.395
			2	48.395
04/04/2025	08:35:38.982	9		48.3948
			9	48.3948
			9	48.3948
04/04/2025	08:35:33.173	22		48.3385
			22	48.3385
			22	48.3385
04/04/2025	08:34:47.055	26		48.3636
			26	48.3636
			26	48.3636
04/04/2025	08:34:44.842	2		48.4261
			2	48.4261
			2	48.4261
04/04/2025	08:33:16.471	6		48.375
			6	48.375
			6	48.375
04/04/2025	08:33:11.802	119		48.3667
			119	48.3667
			119	48.3667
04/04/2025	08:32:17.189	2		48.4723
			2	48.4723
			2	48.4723
04/04/2025	08:31:28.181	3		48.4403
			3	48.4403
			3	48.4403
04/04/2025	08:31:10.074	20		48.4399
			20	48.4399
			20	48.4399
04/04/2025	08:26:43.147	600		48.38
			600	48.38
			600	48.38
04/04/2025	08:22:11.037	7		48.4309
			7	48.4309
			7	48.4309
04/04/2025	08:21:32.931	155		48.3674
			155	48.3674
			155	48.3674
04/04/2025	08:20:39.972	20		48.4208
			20	48.4208
			20	48.4208
04/04/2025	08:18:33.653	8		48.3429
			8	48.3429
			8	48.3429
04/04/2025	08:17:58.168	1		48.3324
			1	48.3324
			1	48.3324
04/04/2025	08:15:28.655	20		48.4002
			20	48.4002
			20	48.4002
04/04/2025	08:12:59.198	55		48.3814
			55	48.3814
			55	48.3814
04/04/2025	08:11:12.537	1		48.4274
			1	48.4274
			1	48.4274
04/04/2025	08:11:07.513	1		48.3624
			1	48.3624
			1	48.3624
04/04/2025	08:06:12.497	3		48.353
			3	48.353
			3	48.353
04/04/2025	08:05:46.036	2		48.4138
			2	48.4138
			2	48.4138
04/04/2025	08:05:38.833	180		48.3528
			180	48.3528
			180	48.3528
04/04/2025	08:05:24.742	214		48.3709
			214	48.3709
			214	48.3709
04/04/2025	08:04:35.092	3		48.4359
			3	48.4359
			3	48.4359
04/04/2025	08:04:32.909	214		48.376
			214	48.376
			214	48.376
04/04/2025	08:04:21.418	20		48.3789
			20	48.3789
			20	48.3789
04/04/2025	08:03:48.596	1		48.4315
			1	48.4315
			1	48.4315
04/04/2025	08:03:37.228	2		48.4351
			2	48.4351
			2	48.4351
04/04/2025	08:02:33.731	5		48.4538
			5	48.4538
			5	48.4538
04/04/2025	08:01:43.124	1		48.4425
			1	48.4425
			1	48.4425
04/04/2025	08:01:25.580	3		48.3806
			3	48.3806
			3	48.3806
04/04/2025	08:01:18.018	1		48.4285
			1	48.4285
			1	48.4285
04/04/2025	08:01:11.437	9		48.376
			9	48.376
			9	48.376
04/04/2025	08:00:56.001	2		48.418
			2	48.418
			2	48.418
04/04/2025	08:00:50.810	3		48.4156
			3	48.4156
			3	48.4156
04/04/2025	08:00:24.399	291		48.3353
			291	48.3353
			291	48.3353
04/04/2025	08:00:21.392	49		48.336
			49	48.336
			49	48.336
04/04/2025	08:00:15.312	425		48.3911
			425	48.3911
			425	48.3911
04/04/2025	08:00:13.292	175		48.3844
			175	48.3844
			175	48.3844
04/04/2025	08:00:12.693	58		48.3274
			58	48.3274
			58	48.3274
04/04/2025	08:00:11.882	3		48.3899
			3	48.3899
			3	48.3899
04/04/2025	07:59:31.709	11		48.3796
			11	48.3796
			11	48.3796
04/04/2025	07:56:44.584	350		48.2915
			350	48.2915
			350	48.2915
04/04/2025	07:52:10.911	86		48.2949
			86	48.2949
			86	48.2949
04/04/2025	07:50:54.983	25		48.3608
			25	48.3608
			25	48.3608
04/04/2025	07:48:57.779	50		48.3713
			50	48.3713
			50	48.3713
04/04/2025	07:43:44.897	10		48.3324
			10	48.3324
			10	48.3324
04/04/2025	07:39:09.084	2 554		48.3107
			42	48.3107
			200	48.3107
			10	48.3107
			1 175	48.3107
			20	48.3107
			75	48.3107
			2	48.3107
			100	48.3107
			1 200	48.3107
			90	48.3107
			309	48.3107
			20	48.3107
			33	48.3107
			6	48.3107
			80	48.3107
			1	48.3107
			5	48.3107
			41	48.3107
			26	48.3107
			19	48.3107
			863	48.3107
			69	48.3107
			50	48.3107
			4	48.3107
			406	48.3107
			20	48.3107
			200	48.3107
			21	48.3107
			21	48.3107

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: 87.56 / Ask: 87.796
Volume: 1 325 547
-5.55%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice