Tradegate Exchange

SPDR MSCI ACW IM UCITS ETF

155

150

218.70

Date	Time	Volume	Order Volume	Price
02/04/2025	21:48:45.838	45		218.70
			45	218.70
			45	218.70
02/04/2025	21:06:24.639	10		217.70
			10	217.70
			10	217.70
02/04/2025	20:53:06.881	25		217.65
			25	217.65
			25	217.65
02/04/2025	20:35:09.006	49		217.40
			49	217.40
			49	217.40
02/04/2025	20:28:36.961	100		217.30
			100	217.30
			100	217.30
02/04/2025	20:21:53.414	6		217.30
			6	217.30
			6	217.30
02/04/2025	20:18:26.624	1		217.80
			1	217.80
			1	217.80
02/04/2025	20:04:34.573	3		217.75
			3	217.75
			3	217.75
02/04/2025	19:58:45.544	1		218.20
			1	218.20
			1	218.20
02/04/2025	19:47:51.854	23		218.30
			23	218.30
			23	218.30
02/04/2025	19:46:25.556	23		218.30
			23	218.30
			23	218.30
02/04/2025	19:44:35.369	23		218.35
			23	218.35
			23	218.35
02/04/2025	19:24:31.649	1		219.15
			1	219.15
			1	219.15
02/04/2025	19:21:14.751	43		218.75
			43	218.75
			43	218.75
02/04/2025	19:13:00.939	80		219.10
			80	219.10
			80	219.10
02/04/2025	19:12:29.911	300		219.10
			300	219.10
			300	219.10
02/04/2025	19:08:55.625	50		219.05
			50	219.05
			50	219.05
02/04/2025	19:08:38.571	182		218.85
			182	218.85
			182	218.85
02/04/2025	19:08:36.851	300		218.85
			300	218.85
			300	218.85
02/04/2025	19:05:03.101	1		218.75
			1	218.75
			1	218.75
02/04/2025	18:39:04.962	1		218.15
			1	218.15
			1	218.15
02/04/2025	18:24:51.465	5		218.15
			5	218.15
			5	218.15
02/04/2025	18:13:27.962	5		217.95
			5	217.95
			5	217.95
02/04/2025	18:10:50.643	60		217.20
			60	217.20
			60	217.20
02/04/2025	18:05:09.958	1		216.95
			1	216.95
			1	216.95
02/04/2025	18:04:15.929	6		217.50
			6	217.50
			6	217.50
02/04/2025	18:02:29.654	9		217.45
			9	217.45
			9	217.45
02/04/2025	17:34:15.824	1		218.05
			1	218.05
			1	218.05
02/04/2025	17:30:53.701	3		217.80
			3	217.80
			3	217.80
02/04/2025	17:30:31.634	4		217.80
			4	217.80
			4	217.80
02/04/2025	17:23:47.258	9		217.55
			9	217.55
			9	217.55
02/04/2025	17:22:46.527	2		217.60
			2	217.60
			2	217.60
02/04/2025	17:21:49.871	2		217.60
			2	217.60
			2	217.60
02/04/2025	17:18:00.189	3		217.15
			3	217.15
			3	217.15
02/04/2025	17:05:51.330	1		217.40
			1	217.40
			1	217.40
02/04/2025	17:00:26.323	93		217.20
			93	217.20
			93	217.20
02/04/2025	16:43:30.532	2		217.45
			2	217.45
			2	217.45
02/04/2025	16:41:59.440	1		217.55
			1	217.55
			1	217.55
02/04/2025	16:36:11.217	100		217.45
			100	217.45
			100	217.45
02/04/2025	16:30:40.788	10		217.60
			10	217.60
			10	217.60
02/04/2025	16:28:30.147	1		217.40
			1	217.40
			1	217.40
02/04/2025	16:19:30.046	37		217.30
			37	217.30
			37	217.30
02/04/2025	16:15:42.103	15		217.00
			15	217.00
			15	217.00
02/04/2025	16:07:14.439	3		217.25
			3	217.25
			3	217.25
02/04/2025	16:00:06.269	1		216.80
			1	216.80
			1	216.80
02/04/2025	15:53:21.166	2		217.15
			2	217.15
			2	217.15
02/04/2025	15:46:26.617	1		217.25
			1	217.25
			1	217.25
02/04/2025	15:43:28.266	1		216.90
			1	216.90
			1	216.90
02/04/2025	15:36:13.540	1		216.65
			1	216.65
			1	216.65
02/04/2025	15:35:19.759	7		216.45
			7	216.45
			7	216.45
02/04/2025	15:33:27.265	8		216.25
			8	216.25
			8	216.25
02/04/2025	15:25:01.261	26		215.85
			26	215.85
			26	215.85
02/04/2025	15:21:57.304	14		216.00
			14	216.00
			14	216.00
02/04/2025	15:12:15.833	14		216.10
			14	216.10
			14	216.10
02/04/2025	15:07:11.826	1		216.15
			1	216.15
			1	216.15
02/04/2025	15:06:54.443	94		216.15
			94	216.15
			94	216.15
02/04/2025	14:57:15.256	5		216.30
			5	216.30
			5	216.30
02/04/2025	14:55:41.007	2		216.40
			2	216.40
			2	216.40
02/04/2025	14:55:33.707	7		216.35
			7	216.35
			7	216.35
02/04/2025	14:55:10.001	20		216.30
			20	216.30
			20	216.30
02/04/2025	14:51:05.544	62		216.35
			62	216.35
			62	216.35
02/04/2025	14:34:45.069	2		216.10
			2	216.10
			2	216.10
02/04/2025	14:33:02.155	2		216.00
			2	216.00
			2	216.00
02/04/2025	14:32:54.600	18		216.05
			18	216.05
			18	216.05
02/04/2025	14:28:47.272	11		216.05
			11	216.05
			11	216.05
02/04/2025	14:17:42.389	3		216.45
			3	216.45
			3	216.45
02/04/2025	14:17:28.803	1		216.50
			1	216.50
			1	216.50
02/04/2025	14:13:57.082	27		216.55
			27	216.55
			27	216.55
02/04/2025	14:13:38.218	6		216.55
			6	216.55
			6	216.55
02/04/2025	14:07:01.433	1		216.50
			1	216.50
			1	216.50
02/04/2025	14:03:30.683	10		216.65
			10	216.65
			10	216.65
02/04/2025	14:02:30.226	14		216.75
			14	216.75
			14	216.75
02/04/2025	13:53:31.968	1		216.90
			1	216.90
			1	216.90
02/04/2025	13:49:13.524	250		216.95
			250	216.95
			250	216.95
02/04/2025	13:40:03.284	1		216.85
			1	216.85
			1	216.85
02/04/2025	13:12:54.105	14		217.15
			14	217.15
			14	217.15
02/04/2025	13:12:03.875	23		217.40
			23	217.40
			23	217.40
02/04/2025	13:09:06.037	69		217.20
			69	217.20
			69	217.20
02/04/2025	13:01:21.491	25		217.10
			25	217.10
			25	217.10
02/04/2025	12:49:13.207	50		217.25
			50	217.25
			50	217.25
02/04/2025	12:47:19.644	1		217.15
			1	217.15
			1	217.15
02/04/2025	12:45:16.053	5		217.10
			5	217.10
			5	217.10
02/04/2025	12:42:11.334	15		217.10
			15	217.10
			15	217.10
02/04/2025	12:39:33.081	3		217.20
			3	217.20
			3	217.20
02/04/2025	12:39:32.261	3		217.25
			3	217.25
			3	217.25
02/04/2025	12:38:56.089	16		217.20
			16	217.20
			16	217.20
02/04/2025	12:38:10.054	257		217.20
			257	217.20
			257	217.20
02/04/2025	12:36:24.492	1		217.25
			1	217.25
			1	217.25
02/04/2025	12:30:28.648	25		217.40
			25	217.40
			25	217.40
02/04/2025	12:23:33.596	1		217.20
			1	217.20
			1	217.20
02/04/2025	12:16:04.169	6		217.30
			6	217.30
			6	217.30
02/04/2025	12:03:03.572	60		216.90
			60	216.90
			60	216.90
02/04/2025	12:02:42.182	46		217.00
			1	217.00
			45	217.00
			46	217.00
02/04/2025	12:00:45.408	8		217.40
			8	217.40
			8	217.40
02/04/2025	12:00:10.970	28		217.35
			28	217.35
			28	217.35
02/04/2025	11:40:57.819	9		217.65
			9	217.65
			9	217.65
02/04/2025	11:40:36.784	1		217.60
			1	217.60
			1	217.60
02/04/2025	11:27:18.057	45		217.60
			45	217.60
			45	217.60
02/04/2025	11:25:28.268	41		217.55
			41	217.55
			41	217.55
02/04/2025	11:20:50.257	5		217.55
			5	217.55
			5	217.55
02/04/2025	11:19:45.896	73		217.55
			73	217.55
			73	217.55
02/04/2025	11:16:49.041	90		217.60
			90	217.60
			90	217.60
02/04/2025	11:10:19.411	1		217.70
			1	217.70
			1	217.70
02/04/2025	11:02:02.109	22		217.55
			22	217.55
			22	217.55
02/04/2025	11:01:59.184	37		217.50
			37	217.50
			37	217.50
02/04/2025	11:00:42.477	2		217.50
			2	217.50
			2	217.50
02/04/2025	10:56:29.771	61		217.60
			61	217.60
			61	217.60
02/04/2025	10:54:15.728	24		217.60
			24	217.60
			24	217.60
02/04/2025	10:42:59.062	22		217.80
			22	217.80
			22	217.80
02/04/2025	10:36:31.214	2		217.65
			2	217.65
			2	217.65
02/04/2025	10:35:42.017	5		217.65
			5	217.65
			5	217.65
02/04/2025	10:33:31.549	2		217.75
			2	217.75
			2	217.75
02/04/2025	10:27:31.762	1		217.65
			1	217.65
			1	217.65
02/04/2025	10:26:31.839	137		217.60
			137	217.60
			137	217.60
02/04/2025	10:25:07.564	3		217.55
			3	217.55
			3	217.55
02/04/2025	10:20:46.389	22		217.45
			22	217.45
			22	217.45
02/04/2025	10:09:59.192	3		217.50
			3	217.50
			3	217.50
02/04/2025	09:58:08.219	5		217.75
			5	217.75
			5	217.75
02/04/2025	09:57:44.275	4		217.75
			4	217.75
			4	217.75
02/04/2025	09:56:37.030	15		217.75
			15	217.75
			15	217.75
02/04/2025	09:55:17.020	43		217.70
			43	217.70
			43	217.70
02/04/2025	09:51:07.171	50		217.85
			50	217.85
			50	217.85
02/04/2025	09:35:21.286	71		218.00
			71	218.00
			71	218.00
02/04/2025	09:32:38.611	43		217.90
			43	217.90
			43	217.90
02/04/2025	09:31:16.570	2		217.80
			2	217.80
			2	217.80
02/04/2025	09:19:12.388	3		218.05
			3	218.05
			3	218.05
02/04/2025	09:19:02.016	1		218.10
			1	218.10
			1	218.10
02/04/2025	09:14:17.508	2		217.95
			2	217.95
			2	217.95
02/04/2025	09:13:42.187	1		217.95
			1	217.95
			1	217.95
02/04/2025	09:13:18.366	208		217.90
			208	217.90
			208	217.90
02/04/2025	09:12:45.622	1		217.95
			1	217.95
			1	217.95
02/04/2025	09:05:34.030	1		218.00
			1	218.00
			1	218.00
02/04/2025	09:05:13.569	3		218.00
			3	218.00
			3	218.00
02/04/2025	09:04:48.679	1		218.00
			1	218.00
			1	218.00
02/04/2025	09:03:54.874	2		218.00
			2	218.00
			2	218.00
02/04/2025	09:02:10.573	1		218.60
			1	218.60
			1	218.60
02/04/2025	08:54:34.853	4		218.55
			4	218.55
			4	218.55
02/04/2025	08:51:46.631	70		218.50
			70	218.50
			70	218.50
02/04/2025	08:40:55.411	91		218.55
			91	218.55
			91	218.55
02/04/2025	08:36:26.698	187		218.05
			187	218.05
			187	218.05
02/04/2025	08:24:07.567	10		218.60
			10	218.60
			10	218.60
02/04/2025	08:19:19.415	3		218.55
			3	218.55
			3	218.55
02/04/2025	08:19:02.551	300		218.55
			300	218.55
			300	218.55
02/04/2025	08:06:04.579	22		218.40
			22	218.40
			22	218.40
02/04/2025	08:01:59.017	2		218.30
			2	218.30
			2	218.30
02/04/2025	08:01:58.261	1		217.90
			1	217.90
			1	217.90
02/04/2025	08:00:13.203	7		218.35
			7	218.35
			7	218.35
02/04/2025	07:55:54.363	57		218.15
			30	218.15
			27	218.15
			57	218.15
02/04/2025	07:31:04.974	1		218.15
			1	218.15
			1	218.15
02/04/2025	07:30:37.666	20		218.10
			13	218.10
			15	218.10
			1	218.10
			5	218.10
			4	218.10
			2	218.10

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: 99.4495 / Ask: 99.6093
Volume: 21 931
+0.14%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice