Tradegate Exchange

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

851

711

26.705

Date	Time	Volume	Order Volume	Price
31/05/2024	21:58:19.318	10		26.705
			10	26.705
			10	26.705
31/05/2024	21:54:07.442	100		26.70
			100	26.70
			100	26.70
31/05/2024	21:50:54.348	19		26.67
			19	26.67
			19	26.67
31/05/2024	21:46:23.713	15		26.605
			15	26.605
			15	26.605
31/05/2024	21:45:42.158	300		26.61
			300	26.61
			300	26.61
31/05/2024	21:45:22.352	75		26.60
			75	26.60
			75	26.60
31/05/2024	21:44:22.378	20		26.60
			20	26.60
			20	26.60
31/05/2024	21:41:48.921	185		26.575
			185	26.575
			185	26.575
31/05/2024	21:39:24.521	20		26.445
			20	26.445
			20	26.445
31/05/2024	21:37:50.033	20		26.53
			20	26.53
			20	26.53
31/05/2024	21:35:41.174	200		26.535
			200	26.535
			200	26.535
31/05/2024	21:35:29.271	40		26.535
			40	26.535
			40	26.535
31/05/2024	21:34:18.786	9		26.53
			9	26.53
			9	26.53
31/05/2024	21:32:41.227	40		26.53
			40	26.53
			40	26.53
31/05/2024	21:25:19.398	339		26.515
			339	26.515
			339	26.515
31/05/2024	21:24:41.678	200		26.515
			200	26.515
			200	26.515
31/05/2024	21:16:30.871	355		26.485
			355	26.485
			355	26.485
31/05/2024	21:15:33.566	400		26.48
			400	26.48
			400	26.48
31/05/2024	21:13:27.586	100		26.48
			100	26.48
			100	26.48
31/05/2024	21:13:14.383	45		26.48
			45	26.48
			45	26.48
31/05/2024	21:12:41.695	350		26.46
			350	26.46
			350	26.46
31/05/2024	21:11:39.493	12		26.455
			12	26.455
			12	26.455
31/05/2024	21:09:10.800	400		26.44
			400	26.44
			400	26.44
31/05/2024	21:09:09.141	175		26.435
			175	26.435
			175	26.435
31/05/2024	21:08:49.175	20		26.435
			20	26.435
			20	26.435
31/05/2024	21:07:46.270	25		26.42
			25	26.42
			25	26.42
31/05/2024	21:04:42.087	49		26.405
			49	26.405
			49	26.405
31/05/2024	21:03:20.470	8		26.395
			8	26.395
			8	26.395
31/05/2024	20:59:24.780	30		26.405
			30	26.405
			30	26.405
31/05/2024	20:57:46.030	18		26.41
			18	26.41
			18	26.41
31/05/2024	20:57:28.281	20		26.41
			20	26.41
			20	26.41
31/05/2024	20:55:07.770	200		26.385
			200	26.385
			200	26.385
31/05/2024	20:52:06.508	30		26.385
			30	26.385
			30	26.385
31/05/2024	20:52:01.930	2		26.285
			2	26.285
			2	26.285
31/05/2024	20:49:40.285	9		26.40
			9	26.40
			9	26.40
31/05/2024	20:49:03.163	76		26.395
			76	26.395
			76	26.395
31/05/2024	20:44:46.565	47		26.41
			47	26.41
			47	26.41
31/05/2024	20:44:35.597	4		26.405
			4	26.405
			4	26.405
31/05/2024	20:44:15.717	2		26.40
			2	26.40
			2	26.40
31/05/2024	20:43:17.797	40		26.385
			40	26.385
			40	26.385
31/05/2024	20:41:53.305	19		26.375
			19	26.375
			19	26.375
31/05/2024	20:37:45.048	115		26.365
			115	26.365
			115	26.365
31/05/2024	20:37:00.747	50		26.36
			50	26.36
			50	26.36
31/05/2024	20:36:41.542	25		26.36
			25	26.36
			25	26.36
31/05/2024	20:35:49.483	3		26.255
			3	26.255
			3	26.255
31/05/2024	20:35:30.490	4		26.345
			4	26.345
			4	26.345
31/05/2024	20:32:50.420	11		26.34
			11	26.34
			11	26.34
31/05/2024	20:32:19.749	1		26.335
			1	26.335
			1	26.335
31/05/2024	20:32:12.444	1		26.34
			1	26.34
			1	26.34
31/05/2024	20:31:07.061	20		26.345
			20	26.345
			20	26.345
31/05/2024	20:30:31.682	4		26.35
			4	26.35
			4	26.35
31/05/2024	20:30:05.383	24		26.345
			24	26.345
			24	26.345
31/05/2024	20:24:49.666	57		26.365
			57	26.365
			57	26.365
31/05/2024	20:19:29.403	87		26.375
			87	26.375
			87	26.375
31/05/2024	20:16:30.979	17		26.365
			17	26.365
			17	26.365
31/05/2024	20:14:35.513	100		26.365
			100	26.365
			100	26.365
31/05/2024	20:13:41.355	4		26.37
			4	26.37
			4	26.37
31/05/2024	20:12:25.257	48		26.38
			48	26.38
			48	26.38
31/05/2024	20:03:55.474	21		26.365
			21	26.365
			21	26.365
31/05/2024	20:03:41.213	1		26.365
			1	26.365
			1	26.365
31/05/2024	20:02:54.006	35		26.37
			35	26.37
			35	26.37
31/05/2024	20:01:50.257	1 500		26.37
			1 500	26.37
			1 500	26.37
31/05/2024	20:01:12.052	400		26.37
			400	26.37
			400	26.37
31/05/2024	19:58:59.926	160		26.375
			160	26.375
			160	26.375
31/05/2024	19:57:42.469	200		26.38
			200	26.38
			200	26.38
31/05/2024	19:56:19.096	5		26.39
			5	26.39
			5	26.39
31/05/2024	19:53:26.684	300		26.375
			300	26.375
			300	26.375
31/05/2024	19:52:45.992	57		26.375
			57	26.375
			57	26.375
31/05/2024	19:51:30.165	40		26.405
			40	26.405
			40	26.405
31/05/2024	19:50:28.835	400		26.375
			400	26.375
			400	26.375
31/05/2024	19:49:07.338	400		26.37
			400	26.37
			400	26.37
31/05/2024	19:48:03.730	167		26.37
			167	26.37
			167	26.37
31/05/2024	19:47:23.783	400		26.37
			400	26.37
			400	26.37
31/05/2024	19:45:54.461	28		26.315
			28	26.315
			28	26.315
31/05/2024	19:37:35.617	75		26.365
			75	26.365
			75	26.365
31/05/2024	19:33:10.869	110		26.38
			110	26.38
			110	26.38
31/05/2024	19:32:59.935	60		26.38
			60	26.38
			60	26.38
31/05/2024	19:31:53.116	38		26.38
			38	26.38
			38	26.38
31/05/2024	19:31:23.828	90		26.38
			90	26.38
			90	26.38
31/05/2024	19:29:07.437	60		26.355
			60	26.355
			60	26.355
31/05/2024	19:28:53.352	400		26.355
			400	26.355
			400	26.355
31/05/2024	19:28:44.189	12		26.355
			12	26.355
			12	26.355
31/05/2024	19:28:24.230	10		26.35
			10	26.35
			10	26.35
31/05/2024	19:28:01.364	18		26.345
			18	26.345
			18	26.345
31/05/2024	19:26:54.316	7		26.35
			7	26.35
			7	26.35
31/05/2024	19:25:30.395	37		26.34
			37	26.34
			37	26.34
31/05/2024	19:23:54.411	1		26.335
			1	26.335
			1	26.335
31/05/2024	19:23:22.823	2		26.28
			2	26.28
			2	26.28
31/05/2024	19:22:27.178	100		26.325
			100	26.325
			100	26.325
31/05/2024	19:22:25.333	400		26.325
			400	26.325
			400	26.325
31/05/2024	19:20:11.103	362		26.325
			362	26.325
			362	26.325
31/05/2024	19:20:11.091	638		26.30
			438	26.30
			200	26.30
			638	26.30
31/05/2024	19:19:18.861	40		26.295
			40	26.295
			40	26.295
31/05/2024	19:16:08.044	25		26.255
			25	26.255
			25	26.255
31/05/2024	19:15:57.891	400		26.255
			400	26.255
			400	26.255
31/05/2024	19:14:32.106	2		26.295
			2	26.295
			2	26.295
31/05/2024	19:08:19.595	3		26.25
			3	26.25
			3	26.25
31/05/2024	19:08:13.998	1		26.275
			1	26.275
			1	26.275
31/05/2024	19:05:44.113	3		26.285
			3	26.285
			3	26.285
31/05/2024	19:04:50.180	20		26.285
			20	26.285
			20	26.285
31/05/2024	19:04:41.910	8		26.285
			8	26.285
			8	26.285
31/05/2024	19:04:29.991	20		26.29
			20	26.29
			20	26.29
31/05/2024	19:02:23.465	100		26.285
			100	26.285
			100	26.285
31/05/2024	19:02:15.951	6		26.255
			6	26.255
			6	26.255
31/05/2024	18:59:47.493	20		26.265
			20	26.265
			20	26.265
31/05/2024	18:58:40.253	100		26.20
			100	26.20
			100	26.20
31/05/2024	18:57:53.110	2		26.255
			2	26.255
			2	26.255
31/05/2024	18:56:21.968	50		26.255
			50	26.255
			50	26.255
31/05/2024	18:53:30.972	25		26.255
			25	26.255
			25	26.255
31/05/2024	18:53:17.801	100		26.255
			100	26.255
			100	26.255
31/05/2024	18:52:59.626	400		26.255
			400	26.255
			400	26.255
31/05/2024	18:48:41.303	400		26.24
			400	26.24
			400	26.24
31/05/2024	18:48:02.504	23		26.245
			23	26.245
			23	26.245
31/05/2024	18:47:56.888	1		26.185
			1	26.185
			1	26.185
31/05/2024	18:45:26.551	9		26.255
			9	26.255
			9	26.255
31/05/2024	18:45:19.627	3		26.195
			3	26.195
			3	26.195
31/05/2024	18:44:52.649	20		26.26
			20	26.26
			20	26.26
31/05/2024	18:43:01.460	200		26.255
			200	26.255
			200	26.255
31/05/2024	18:41:54.095	5		26.25
			5	26.25
			5	26.25
31/05/2024	18:41:47.254	4		26.245
			4	26.245
			4	26.245
31/05/2024	18:40:50.255	3		26.24
			3	26.24
			3	26.24
31/05/2024	18:39:52.923	57		26.235
			57	26.235
			57	26.235
31/05/2024	18:39:08.217	7		26.225
			7	26.225
			7	26.225
31/05/2024	18:35:55.978	316		26.225
			316	26.225
			316	26.225
31/05/2024	18:35:35.075	37		26.17
			37	26.17
			37	26.17
31/05/2024	18:35:05.557	7		26.17
			7	26.17
			7	26.17
31/05/2024	18:34:22.255	500		26.17
			500	26.17
			500	26.17
31/05/2024	18:34:19.412	4 171		26.17
			30	26.17
			400	26.17
			190	26.17
			38	26.17
			60	26.17
			100	26.17
			5	26.17
			40	26.17
			2 763	26.17
			200	26.17
			4 171	26.17
			200	26.17
			28	26.17
			19	26.17
			20	26.17
			1	26.17
			38	26.17
			38	26.17
			1	26.17
31/05/2024	18:32:13.690	400		26.205
			400	26.205
			400	26.205
31/05/2024	18:32:13.587	400		26.205
			400	26.205
			400	26.205
31/05/2024	18:30:13.480	114		26.24
			114	26.24
			114	26.24
31/05/2024	18:30:11.099	6		26.205
			6	26.205
			6	26.205
31/05/2024	18:28:21.986	21		26.245
			21	26.245
			21	26.245
31/05/2024	18:28:13.929	1		26.245
			1	26.245
			1	26.245
31/05/2024	18:27:13.986	2		26.245
			2	26.245
			2	26.245
31/05/2024	18:26:35.597	50		26.255
			50	26.255
			50	26.255
31/05/2024	18:25:32.227	200		26.25
			200	26.25
			200	26.25
31/05/2024	18:18:20.261	7		26.25
			7	26.25
			7	26.25
31/05/2024	18:17:57.186	7		26.255
			7	26.255
			7	26.255
31/05/2024	18:17:04.302	40		26.255
			40	26.255
			40	26.255
31/05/2024	18:15:48.795	23		26.21
			23	26.21
			23	26.21
31/05/2024	18:09:28.869	1		26.295
			1	26.295
			1	26.295
31/05/2024	18:09:10.070	50		26.295
			50	26.295
			50	26.295
31/05/2024	18:07:04.612	8		26.295
			8	26.295
			8	26.295
31/05/2024	18:06:37.439	20		26.295
			20	26.295
			20	26.295
31/05/2024	18:05:53.527	10		26.295
			10	26.295
			10	26.295
31/05/2024	18:04:08.492	240		26.24
			240	26.24
			240	26.24
31/05/2024	18:04:07.948	400		26.24
			400	26.24
			400	26.24
31/05/2024	18:04:07.038	460		26.24
			400	26.24
			460	26.24
			60	26.24
31/05/2024	18:03:59.984	400		26.25
			400	26.25
			400	26.25
31/05/2024	18:03:59.837	500		26.25
			100	26.25
			400	26.25
			500	26.25
31/05/2024	18:03:33.693	48		26.295
			38	26.295
			48	26.295
			10	26.295
31/05/2024	18:02:43.407	180		26.295
			180	26.295
			180	26.295
31/05/2024	18:02:23.626	150		26.295
			150	26.295
			150	26.295
31/05/2024	18:02:10.224	150		26.295
			150	26.295
			150	26.295
31/05/2024	18:01:08.627	6		26.295
			6	26.295
			6	26.295
31/05/2024	17:59:32.446	20		26.295
			20	26.295
			20	26.295
31/05/2024	17:58:25.960	30		26.295
			30	26.295
			30	26.295
31/05/2024	17:57:13.348	200		26.295
			200	26.295
			200	26.295
31/05/2024	17:56:59.832	20		26.29
			20	26.29
			20	26.29
31/05/2024	17:56:19.593	3		26.235
			3	26.235
			3	26.235
31/05/2024	17:55:52.291	13		26.295
			13	26.295
			13	26.295
31/05/2024	17:55:34.625	190		26.29
			190	26.29
			190	26.29
31/05/2024	17:54:53.384	1		26.285
			1	26.285
			1	26.285
31/05/2024	17:54:52.792	19		26.285
			19	26.285
			19	26.285
31/05/2024	17:53:39.242	10		26.24
			10	26.24
			10	26.24
31/05/2024	17:53:38.020	40		26.295
			40	26.295
			40	26.295
31/05/2024	17:52:07.310	3		26.295
			3	26.295
			3	26.295
31/05/2024	17:51:34.344	378		26.235
			203	26.235
			378	26.235
			175	26.235
31/05/2024	17:51:34.285	1		26.235
			1	26.235
			1	26.235
31/05/2024	17:49:58.792	400		26.25
			25	26.25
			375	26.25
			400	26.25
31/05/2024	17:43:02.633	1 200		26.26
			1 200	26.26
			1 200	26.26
31/05/2024	17:43:00.520	4 270		26.26
			4 270	26.26
			4 184	26.26
			30	26.26
			56	26.26
31/05/2024	17:42:53.903	400		26.28
			400	26.28
			400	26.28
31/05/2024	17:42:42.413	830		26.285
			50	26.285
			400	26.285
			830	26.285
			380	26.285
31/05/2024	17:42:12.983	500		26.30
			500	26.30
			500	26.30
31/05/2024	17:41:52.977	400		26.30
			400	26.30
			400	26.30
31/05/2024	17:40:06.707	104		26.30
			104	26.30
			104	26.30
31/05/2024	17:40:05.411	25		26.30
			25	26.30
			25	26.30
31/05/2024	17:39:42.421	333		26.30
			333	26.30
			333	26.30
31/05/2024	17:38:06.169	1		26.365
			1	26.365
			1	26.365
31/05/2024	17:37:54.524	4 367		26.295
			80	26.295
			287	26.295
			4 348	26.295
			4 000	26.295
			19	26.295
31/05/2024	17:37:09.826	439		26.295
			400	26.295
			439	26.295
			20	26.295
			19	26.295
31/05/2024	17:31:44.202	590		26.29
			16	26.29
			400	26.29
			574	26.29
			190	26.29
31/05/2024	17:31:44.052	134		26.29
			134	26.29
			134	26.29
31/05/2024	17:31:20.264	1		26.35
			1	26.35
			1	26.35
31/05/2024	17:30:56.033	750		26.31
			750	26.31
			750	26.31
31/05/2024	17:29:16.425	20		26.36
			20	26.36
			20	26.36
31/05/2024	17:27:53.487	500		26.35
			500	26.35
			500	26.35
31/05/2024	17:26:52.183	3		26.36
			3	26.36
			3	26.36
31/05/2024	17:24:04.959	200		26.37
			200	26.37
			200	26.37
31/05/2024	17:22:33.080	25		26.37
			25	26.37
			25	26.37
31/05/2024	17:20:52.760	40		26.39
			40	26.39
			40	26.39
31/05/2024	17:19:19.553	3		26.375
			3	26.375
			3	26.375
31/05/2024	17:18:53.756	3		26.375
			3	26.375
			3	26.375
31/05/2024	17:18:53.446	38		26.375
			38	26.375
			38	26.375
31/05/2024	17:18:52.570	10		26.375
			10	26.375
			10	26.375
31/05/2024	17:15:55.618	115		26.375
			115	26.375
			115	26.375
31/05/2024	17:15:32.555	7		26.395
			7	26.395
			7	26.395
31/05/2024	17:14:56.873	4		26.375
			4	26.375
			4	26.375
31/05/2024	17:14:39.361	18		26.37
			18	26.37
			18	26.37
31/05/2024	17:13:05.859	200		26.36
			200	26.36
			200	26.36
31/05/2024	17:12:30.345	20		26.365
			20	26.365
			20	26.365
31/05/2024	17:11:59.092	114		26.355
			114	26.355
			114	26.355
31/05/2024	17:11:39.365	3		26.355
			3	26.355
			3	26.355
31/05/2024	17:11:18.940	4		26.36
			4	26.36
			4	26.36
31/05/2024	17:11:01.094	40		26.36
			40	26.36
			40	26.36
31/05/2024	17:07:45.109	30		26.365
			30	26.365
			30	26.365
31/05/2024	17:07:37.920	10		26.37
			10	26.37
			10	26.37
31/05/2024	17:06:25.398	20		26.375
			20	26.375
			20	26.375
31/05/2024	17:04:14.173	227		26.37
			227	26.37
			227	26.37
31/05/2024	17:03:02.421	13		26.36
			13	26.36
			13	26.36
31/05/2024	17:01:58.514	10		26.395
			10	26.395
			10	26.395
31/05/2024	17:01:43.448	1		26.41
			1	26.41
			1	26.41
31/05/2024	17:00:20.258	10		26.415
			10	26.415
			10	26.415
31/05/2024	16:59:20.971	20		26.415
			20	26.415
			20	26.415
31/05/2024	16:58:46.173	4		26.435
			4	26.435
			4	26.435
31/05/2024	16:58:39.359	125		26.43
			125	26.43
			125	26.43
31/05/2024	16:57:33.140	1 000		26.435
			1 000	26.435
			1 000	26.435
31/05/2024	16:54:06.727	1 894		26.40
			1 894	26.40
			1 894	26.40
31/05/2024	16:53:27.826	1 000		26.395
			1 000	26.395
			1 000	26.395
31/05/2024	16:53:15.373	50		26.395
			50	26.395
			50	26.395
31/05/2024	16:53:00.862	35		26.41
			35	26.41
			35	26.41
31/05/2024	16:52:16.328	30		26.40
			30	26.40
			30	26.40
31/05/2024	16:49:52.785	270		26.375
			270	26.375
			270	26.375
31/05/2024	16:49:50.886	94		26.375
			94	26.375
			94	26.375
31/05/2024	16:46:28.313	2 000		26.36
			2 000	26.36
			2 000	26.36
31/05/2024	16:46:08.751	37		26.36
			37	26.36
			37	26.36
31/05/2024	16:46:08.670	11		26.36
			11	26.36
			11	26.36
31/05/2024	16:46:04.791	40		26.355
			40	26.355
			40	26.355
31/05/2024	16:45:08.450	750		26.38
			750	26.38
			750	26.38
31/05/2024	16:45:05.262	5		26.375
			5	26.375
			5	26.375
31/05/2024	16:43:49.059	100		26.375
			100	26.375
			100	26.375
31/05/2024	16:42:55.802	18		26.38
			18	26.38
			18	26.38
31/05/2024	16:42:24.868	94		26.385
			94	26.385
			94	26.385
31/05/2024	16:41:53.857	195		26.38
			195	26.38
			195	26.38
31/05/2024	16:41:41.991	100		26.39
			100	26.39
			100	26.39
31/05/2024	16:39:27.786	5		26.385
			5	26.385
			5	26.385
31/05/2024	16:37:46.500	100		26.365
			100	26.365
			100	26.365
31/05/2024	16:36:24.286	85		26.365
			85	26.365
			85	26.365
31/05/2024	16:36:00.229	30		26.36
			30	26.36
			30	26.36
31/05/2024	16:34:41.385	3		26.38
			3	26.38
			3	26.38
31/05/2024	16:34:31.942	29		26.39
			29	26.39
			29	26.39
31/05/2024	16:33:53.713	30		26.405
			30	26.405
			30	26.405
31/05/2024	16:33:40.621	200		26.42
			200	26.42
			200	26.42
31/05/2024	16:33:26.021	9		26.40
			9	26.40
			9	26.40
31/05/2024	16:33:23.468	38		26.41
			38	26.41
			38	26.41
31/05/2024	16:33:23.350	250		26.41
			250	26.41
			250	26.41
31/05/2024	16:33:23.166	50		26.415
			50	26.415
			50	26.415
31/05/2024	16:32:30.915	120		26.445
			120	26.445
			120	26.445
31/05/2024	16:31:04.180	37		26.435
			37	26.435
			37	26.435
31/05/2024	16:30:59.844	20		26.435
			20	26.435
			20	26.435
31/05/2024	16:30:03.468	8		26.465
			8	26.465
			8	26.465
31/05/2024	16:29:53.026	20		26.465
			20	26.465
			20	26.465
31/05/2024	16:29:52.187	45		26.47
			45	26.47
			45	26.47
31/05/2024	16:28:28.061	70		26.475
			70	26.475
			70	26.475
31/05/2024	16:28:00.986	22		26.495
			22	26.495
			22	26.495
31/05/2024	16:27:45.316	10		26.495
			10	26.495
			10	26.495
31/05/2024	16:26:07.659	185		26.46
			185	26.46
			185	26.46
31/05/2024	16:25:51.426	1 000		26.47
			1 000	26.47
			1 000	26.47
31/05/2024	16:24:24.124	500		26.445
			500	26.445
			500	26.445
31/05/2024	16:24:13.583	35		26.46
			35	26.46
			35	26.46
31/05/2024	16:24:09.947	400		26.455
			400	26.455
			400	26.455
31/05/2024	16:23:33.643	1 500		26.475
			1 500	26.475
			1 500	26.475
31/05/2024	16:22:46.243	2 000		26.51
			2 000	26.51
			2 000	26.51
31/05/2024	16:22:42.144	545		26.50
			100	26.50
			545	26.50
			200	26.50
			245	26.50
31/05/2024	16:22:41.881	7 894		26.50
			6	26.50
			40	26.50
			100	26.50
			9	26.50
			100	26.50
			100	26.50
			100	26.50
			180	26.50
			20	26.50
			16	26.50
			18	26.50
			300	26.50
			7 833	26.50
			20	26.50
			200	26.50
			5 385	26.50
			61	26.50
			1 000	26.50
			100	26.50
			200	26.50
31/05/2024	16:22:31.917	3 500		26.51
			3 500	26.51
			3 500	26.51
31/05/2024	16:22:31.479	3 545		26.51
			3 545	26.51
			3 500	26.51
			45	26.51
31/05/2024	16:22:30.616	3 500		26.515
			3 500	26.515
			3 500	26.515
31/05/2024	16:22:03.457	1 800		26.515
			1 800	26.515
			1 800	26.515
31/05/2024	16:19:51.656	187		26.555
			187	26.555
			187	26.555
31/05/2024	16:19:40.813	500		26.55
			500	26.55
			500	26.55
31/05/2024	16:19:27.364	1		26.575
			1	26.575
			1	26.575
31/05/2024	16:18:16.588	185		26.56
			185	26.56
			185	26.56
31/05/2024	16:18:14.971	6		26.555
			6	26.555
			6	26.555
31/05/2024	16:18:09.835	4		26.56
			4	26.56
			4	26.56
31/05/2024	16:18:01.980	1 850		26.57
			1 850	26.57
			1 850	26.57
31/05/2024	16:17:51.424	30		26.575
			30	26.575
			30	26.575
31/05/2024	16:17:05.587	600		26.585
			600	26.585
			600	26.585
31/05/2024	16:16:02.844	2		26.605
			2	26.605
			2	26.605
31/05/2024	16:15:55.910	400		26.615
			400	26.615
			400	26.615
31/05/2024	16:15:31.971	200		26.595
			200	26.595
			200	26.595
31/05/2024	16:15:12.793	3		26.61
			3	26.61
			3	26.61
31/05/2024	16:15:05.846	1 500		26.61
			1 500	26.61
			1 500	26.61
31/05/2024	16:14:31.346	25		26.62
			15	26.62
			25	26.62
			10	26.62
31/05/2024	16:14:19.958	2		26.64
			2	26.64
			2	26.64
31/05/2024	16:13:06.595	1		26.655
			1	26.655
			1	26.655
31/05/2024	16:10:29.437	40		26.665
			40	26.665
			40	26.665
31/05/2024	16:10:05.731	2		26.695
			2	26.695
			2	26.695
31/05/2024	16:07:45.957	3		26.695
			3	26.695
			3	26.695
31/05/2024	16:07:19.914	226		26.685
			226	26.685
			226	26.685
31/05/2024	16:06:27.683	4		26.675
			4	26.675
			4	26.675
31/05/2024	16:00:53.844	1		26.65
			1	26.65
			1	26.65
31/05/2024	16:00:11.007	70		26.685
			70	26.685
			70	26.685
31/05/2024	15:59:31.709	100		26.705
			100	26.705
			100	26.705
31/05/2024	15:58:46.911	5		26.70
			5	26.70
			5	26.70
31/05/2024	15:58:00.587	75		26.725
			75	26.725
			75	26.725
31/05/2024	15:57:43.127	4		26.73
			4	26.73
			4	26.73
31/05/2024	15:57:30.083	20		26.725
			20	26.725
			20	26.725
31/05/2024	15:56:21.362	8		26.72
			8	26.72
			8	26.72
31/05/2024	15:56:15.360	200		26.72
			200	26.72
			200	26.72
31/05/2024	15:53:17.293	100		26.69
			100	26.69
			100	26.69
31/05/2024	15:52:51.803	19		26.70
			19	26.70
			4	26.70
			15	26.70
31/05/2024	15:52:39.266	200		26.71
			200	26.71
			200	26.71
31/05/2024	15:52:12.791	10		26.705
			10	26.705
			10	26.705
31/05/2024	15:50:22.927	262		26.725
			262	26.725
			262	26.725
31/05/2024	15:48:56.814	13		26.755
			13	26.755
			13	26.755
31/05/2024	15:48:24.589	8		26.76
			8	26.76
			8	26.76
31/05/2024	15:41:31.481	380		26.81
			380	26.81
			380	26.81
31/05/2024	15:41:26.950	1		26.815
			1	26.815
			1	26.815
31/05/2024	15:39:37.498	19		26.79
			19	26.79
			19	26.79
31/05/2024	15:38:28.918	150		26.775
			150	26.775
			150	26.775
31/05/2024	15:37:14.198	81		26.78
			81	26.78
			81	26.78
31/05/2024	15:36:17.543	1		26.74
			1	26.74
			1	26.74

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 91.904 / Ask: 91.95
Volume: 107 050
+0.64%

Top 5 Turnover

Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice