Tradegate Exchange

iShs V-MSCI ACWI UCITS ETF

379

363

81.82

Date	Time	Volume	Order Volume	Price
02/04/2025	21:54:57.068	7		81.82
			7	81.82
			7	81.82
02/04/2025	21:53:44.185	18		81.85
			18	81.85
			18	81.85
02/04/2025	21:49:19.854	25		81.63
			25	81.63
			25	81.63
02/04/2025	21:44:57.782	294		81.52
			294	81.52
			294	81.52
02/04/2025	21:42:13.589	1		81.51
			1	81.51
			1	81.51
02/04/2025	21:41:44.793	5		81.70
			5	81.70
			5	81.70
02/04/2025	21:40:42.906	400		81.47
			400	81.47
			400	81.47
02/04/2025	21:37:28.578	58		81.47
			58	81.47
			58	81.47
02/04/2025	21:30:22.989	12		81.49
			12	81.49
			12	81.49
02/04/2025	21:28:42.349	5		81.52
			5	81.52
			5	81.52
02/04/2025	21:23:40.085	5		81.43
			5	81.43
			5	81.43
02/04/2025	21:16:19.152	247		81.14
			247	81.14
			247	81.14
02/04/2025	21:07:39.544	1		81.47
			1	81.47
			1	81.47
02/04/2025	21:03:23.455	8		81.18
			8	81.18
			8	81.18
02/04/2025	20:57:42.355	3		81.10
			3	81.10
			3	81.10
02/04/2025	20:57:31.785	25		81.34
			25	81.34
			25	81.34
02/04/2025	20:53:19.000	10		81.40
			10	81.40
			10	81.40
02/04/2025	20:50:23.630	61		81.47
			61	81.47
			61	81.47
02/04/2025	20:48:26.469	61		81.50
			61	81.50
			61	81.50
02/04/2025	20:44:36.988	45		81.27
			45	81.27
			45	81.27
02/04/2025	20:38:00.358	61		81.46
			61	81.46
			61	81.46
02/04/2025	20:32:13.244	5		81.28
			5	81.28
			5	81.28
02/04/2025	20:31:32.076	10		81.30
			10	81.30
			10	81.30
02/04/2025	20:27:57.908	2		81.33
			2	81.33
			2	81.33
02/04/2025	20:27:48.557	65		81.33
			65	81.33
			65	81.33
02/04/2025	20:19:29.253	79		81.20
			79	81.20
			79	81.20
02/04/2025	20:11:41.705	5		81.47
			5	81.47
			5	81.47
02/04/2025	20:03:48.816	3		81.44
			3	81.44
			3	81.44
02/04/2025	20:00:50.000	90		81.45
			90	81.45
			90	81.45
02/04/2025	19:56:26.322	19		81.48
			19	81.48
			19	81.48
02/04/2025	19:55:58.955	50		81.25
			50	81.25
			50	81.25
02/04/2025	19:55:13.566	30		81.22
			30	81.22
			30	81.22
02/04/2025	19:54:37.154	18		81.43
			18	81.43
			18	81.43
02/04/2025	19:53:20.085	5		81.17
			5	81.17
			5	81.17
02/04/2025	19:53:14.393	19		81.38
			19	81.38
			19	81.38
02/04/2025	19:50:50.617	1		81.39
			1	81.39
			1	81.39
02/04/2025	19:46:32.045	25		81.49
			25	81.49
			25	81.49
02/04/2025	19:43:53.092	1		81.48
			1	81.48
			1	81.48
02/04/2025	19:41:45.333	30		81.57
			30	81.57
			30	81.57
02/04/2025	19:41:20.713	122		81.56
			122	81.56
			122	81.56
02/04/2025	19:40:30.515	12		81.62
			12	81.62
			12	81.62
02/04/2025	19:34:35.880	1		81.65
			1	81.65
			1	81.65
02/04/2025	19:34:33.400	36		81.43
			36	81.43
			36	81.43
02/04/2025	19:32:25.069	36		81.68
			36	81.68
			36	81.68
02/04/2025	19:28:56.657	8		81.56
			8	81.56
			8	81.56
02/04/2025	19:26:28.941	31		81.76
			31	81.76
			31	81.76
02/04/2025	19:21:50.490	10		81.79
			10	81.79
			10	81.79
02/04/2025	19:16:12.387	50		81.86
			50	81.86
			50	81.86
02/04/2025	19:14:38.909	100		81.89
			100	81.89
			100	81.89
02/04/2025	19:14:32.741	8		81.67
			8	81.67
			8	81.67
02/04/2025	19:12:13.835	10		81.90
			10	81.90
			10	81.90
02/04/2025	19:11:58.334	12		81.90
			12	81.90
			12	81.90
02/04/2025	19:11:41.497	164		81.90
			164	81.90
			164	81.90
02/04/2025	18:59:14.903	1		81.69
			1	81.69
			1	81.69
02/04/2025	18:58:56.719	6		81.66
			6	81.66
			6	81.66
02/04/2025	18:57:45.308	25		81.65
			25	81.65
			25	81.65
02/04/2025	18:56:49.945	6		81.66
			6	81.66
			6	81.66
02/04/2025	18:52:24.031	500		81.53
			500	81.53
			500	81.53
02/04/2025	18:51:18.518	500		81.71
			500	81.71
			500	81.71
02/04/2025	18:50:16.040	85		81.91
			85	81.91
			85	81.91
02/04/2025	18:50:13.821	250		81.70
			250	81.70
			250	81.70
02/04/2025	18:49:53.733	6		81.71
			6	81.71
			6	81.71
02/04/2025	18:49:51.545	500		81.67
			500	81.67
			500	81.67
02/04/2025	18:49:12.282	500		81.67
			500	81.67
			500	81.67
02/04/2025	18:47:39.291	4		81.66
			4	81.66
			4	81.66
02/04/2025	18:42:59.222	90		81.64
			90	81.64
			90	81.64
02/04/2025	18:35:26.496	37		81.59
			37	81.59
			37	81.59
02/04/2025	18:34:59.310	1		81.62
			1	81.62
			1	81.62
02/04/2025	18:31:16.624	9		81.61
			9	81.61
			9	81.61
02/04/2025	18:23:15.245	260		81.44
			260	81.44
			260	81.44
02/04/2025	18:21:31.498	25		81.44
			25	81.44
			25	81.44
02/04/2025	18:18:12.495	87		81.40
			87	81.40
			87	81.40
02/04/2025	18:15:34.569	12		81.50
			12	81.50
			12	81.50
02/04/2025	18:14:41.799	1		81.45
			1	81.45
			1	81.45
02/04/2025	18:12:28.940	12		81.44
			12	81.44
			12	81.44
02/04/2025	18:11:21.424	41		81.39
			41	81.39
			41	81.39
02/04/2025	18:09:22.294	10		81.20
			10	81.20
			10	81.20
02/04/2025	18:08:44.504	492		81.31
			492	81.31
			492	81.31
02/04/2025	18:07:47.380	2		81.26
			2	81.26
			2	81.26
02/04/2025	17:52:42.263	3		80.98
			3	80.98
			3	80.98
02/04/2025	17:52:38.242	1		81.10
			1	81.10
			1	81.10
02/04/2025	17:46:04.845	36		81.23
			36	81.23
			36	81.23
02/04/2025	17:45:35.176	36		81.24
			36	81.24
			36	81.24
02/04/2025	17:45:01.798	36		81.28
			36	81.28
			36	81.28
02/04/2025	17:44:56.139	2		81.29
			2	81.29
			2	81.29
02/04/2025	17:44:26.636	25		81.33
			25	81.33
			25	81.33
02/04/2025	17:43:51.239	1		81.36
			1	81.36
			1	81.36
02/04/2025	17:38:43.540	2		81.48
			2	81.48
			2	81.48
02/04/2025	17:38:18.208	98		81.49
			98	81.49
			98	81.49
02/04/2025	17:33:07.858	300		81.35
			300	81.35
			300	81.35
02/04/2025	17:29:14.181	500		81.36
			500	81.36
			500	81.36
02/04/2025	17:23:24.586	93		81.32
			93	81.32
			93	81.32
02/04/2025	17:18:54.032	126		81.18
			126	81.18
			126	81.18
02/04/2025	17:16:51.730	200		81.12
			200	81.12
			200	81.12
02/04/2025	17:16:36.487	1		81.14
			1	81.14
			1	81.14
02/04/2025	17:13:43.985	18		81.16
			18	81.16
			18	81.16
02/04/2025	16:59:22.306	4		81.29
			4	81.29
			4	81.29
02/04/2025	16:58:51.961	45		81.28
			45	81.28
			45	81.28
02/04/2025	16:57:07.152	48		81.20
			48	81.20
			48	81.20
02/04/2025	16:52:11.969	35		81.20
			35	81.20
			35	81.20
02/04/2025	16:45:27.128	6		81.30
			6	81.30
			6	81.30
02/04/2025	16:43:41.452	5		81.30
			5	81.30
			5	81.30
02/04/2025	16:38:50.261	10		81.25
			10	81.25
			10	81.25
02/04/2025	16:36:13.435	41		81.26
			41	81.26
			41	81.26
02/04/2025	16:34:45.197	200		81.34
			200	81.34
			200	81.34
02/04/2025	16:30:01.327	2		81.31
			2	81.31
			2	81.31
02/04/2025	16:26:05.580	105		81.18
			105	81.18
			105	81.18
02/04/2025	16:19:39.426	2		81.26
			2	81.26
			2	81.26
02/04/2025	16:18:42.560	3		81.22
			3	81.22
			3	81.22
02/04/2025	16:18:28.785	1		81.26
			1	81.26
			1	81.26
02/04/2025	16:17:29.873	2		81.24
			2	81.24
			2	81.24
02/04/2025	16:16:01.017	1		81.13
			1	81.13
			1	81.13
02/04/2025	16:15:31.593	2		81.11
			2	81.11
			2	81.11
02/04/2025	16:13:47.720	1		81.15
			1	81.15
			1	81.15
02/04/2025	16:09:47.038	130		81.11
			130	81.11
			130	81.11
02/04/2025	16:08:51.552	25		81.20
			25	81.20
			25	81.20
02/04/2025	16:02:11.000	235		81.23
			235	81.23
			235	81.23
02/04/2025	16:00:12.547	3		81.06
			3	81.06
			3	81.06
02/04/2025	16:00:11.467	50		81.05
			50	81.05
			50	81.05
02/04/2025	16:00:02.424	2		81.01
			2	81.01
			2	81.01
02/04/2025	15:55:02.593	619		81.01
			619	81.01
			619	81.01
02/04/2025	15:53:51.110	25		81.12
			25	81.12
			25	81.12
02/04/2025	15:51:44.229	25		81.16
			25	81.16
			25	81.16
02/04/2025	15:46:50.748	13		81.16
			13	81.16
			13	81.16
02/04/2025	15:46:27.047	1		81.20
			1	81.20
			1	81.20
02/04/2025	15:38:59.387	70		81.06
			70	81.06
			70	81.06
02/04/2025	15:36:25.580	50		80.98
			50	80.98
			50	80.98
02/04/2025	15:36:13.956	2		80.96
			2	80.96
			2	80.96
02/04/2025	15:32:46.155	32		80.76
			32	80.76
			32	80.76
02/04/2025	15:27:17.294	504		80.63
			504	80.63
			504	80.63
02/04/2025	15:27:16.456	2 001		80.63
			1	80.63
			2 000	80.63
			5	80.63
			1 996	80.63
02/04/2025	15:23:59.700	2 000		80.68
			2 000	80.68
			2 000	80.68
02/04/2025	15:22:54.989	204		80.69
			204	80.69
			204	80.69
02/04/2025	15:22:07.832	2		80.73
			2	80.73
			2	80.73
02/04/2025	15:21:27.919	50		80.74
			50	80.74
			50	80.74
02/04/2025	15:18:19.193	1 000		80.69
			1 000	80.69
			1 000	80.69
02/04/2025	15:15:10.111	2		80.72
			2	80.72
			2	80.72
02/04/2025	15:13:34.258	30		80.73
			30	80.73
			30	80.73
02/04/2025	15:12:28.581	1		80.77
			1	80.77
			1	80.77
02/04/2025	15:07:51.827	276		80.82
			276	80.82
			276	80.82
02/04/2025	14:59:54.455	10		80.78
			10	80.78
			10	80.78
02/04/2025	14:58:55.850	2		80.80
			2	80.80
			2	80.80
02/04/2025	14:54:02.607	249		80.83
			249	80.83
			249	80.83
02/04/2025	14:45:22.109	47		80.83
			47	80.83
			47	80.83
02/04/2025	14:44:09.503	112		80.75
			112	80.75
			112	80.75
02/04/2025	14:43:26.118	45		80.81
			45	80.81
			45	80.81
02/04/2025	14:39:26.226	31		80.77
			31	80.77
			31	80.77
02/04/2025	14:32:00.361	445		80.71
			445	80.71
			445	80.71
02/04/2025	14:29:01.046	1 000		80.74
			1 000	80.74
			1 000	80.74
02/04/2025	14:25:27.510	7		80.82
			7	80.82
			7	80.82
02/04/2025	14:24:22.067	5		80.86
			5	80.86
			5	80.86
02/04/2025	14:21:58.469	12		80.87
			12	80.87
			12	80.87
02/04/2025	14:20:50.118	400		80.90
			400	80.90
			400	80.90
02/04/2025	14:19:25.753	12		80.91
			12	80.91
			12	80.91
02/04/2025	14:18:32.591	20		80.89
			20	80.89
			20	80.89
02/04/2025	14:18:23.052	60		80.93
			60	80.93
			60	80.93
02/04/2025	14:12:26.327	10		80.94
			10	80.94
			10	80.94
02/04/2025	14:11:42.701	7		80.90
			7	80.90
			7	80.90
02/04/2025	14:05:42.504	3		80.90
			3	80.90
			3	80.90
02/04/2025	14:05:14.099	1		80.96
			1	80.96
			1	80.96
02/04/2025	14:04:44.624	600		80.95
			600	80.95
			600	80.95
02/04/2025	14:03:34.889	120		80.98
			120	80.98
			120	80.98
02/04/2025	14:02:57.504	18		81.00
			18	81.00
			18	81.00
02/04/2025	14:01:51.242	8		81.03
			8	81.03
			8	81.03
02/04/2025	13:55:36.701	62		81.10
			62	81.10
			62	81.10
02/04/2025	13:55:29.965	52		81.07
			52	81.07
			52	81.07
02/04/2025	13:45:50.144	5		81.08
			5	81.08
			5	81.08
02/04/2025	13:42:49.752	35		81.02
			35	81.02
			35	81.02
02/04/2025	13:42:42.986	15		81.05
			15	81.05
			15	81.05
02/04/2025	13:36:37.561	3		81.05
			3	81.05
			3	81.05
02/04/2025	13:31:51.112	3		81.16
			3	81.16
			3	81.16
02/04/2025	13:25:10.883	31		81.16
			31	81.16
			31	81.16
02/04/2025	13:24:34.279	19		81.14
			19	81.14
			19	81.14
02/04/2025	13:20:35.277	1		81.18
			1	81.18
			1	81.18
02/04/2025	13:20:25.155	22		81.18
			22	81.18
			22	81.18
02/04/2025	13:20:09.005	200		81.18
			200	81.18
			200	81.18
02/04/2025	13:19:49.185	19		81.20
			19	81.20
			19	81.20
02/04/2025	13:18:08.967	65		81.16
			65	81.16
			65	81.16
02/04/2025	13:17:28.459	2		81.15
			2	81.15
			2	81.15
02/04/2025	13:12:58.803	1		81.19
			1	81.19
			1	81.19
02/04/2025	13:10:00.067	120		81.18
			120	81.18
			120	81.18
02/04/2025	13:09:23.780	1		81.17
			1	81.17
			1	81.17
02/04/2025	13:07:01.347	10		81.17
			10	81.17
			10	81.17
02/04/2025	13:03:09.921	97		81.12
			97	81.12
			97	81.12
02/04/2025	13:02:06.482	115		81.11
			115	81.11
			115	81.11
02/04/2025	13:01:10.209	4		81.18
			4	81.18
			4	81.18
02/04/2025	12:58:21.976	75		81.16
			75	81.16
			75	81.16
02/04/2025	12:57:44.146	147		81.18
			147	81.18
			147	81.18
02/04/2025	12:54:19.855	1		81.23
			1	81.23
			1	81.23
02/04/2025	12:50:38.342	125		81.24
			125	81.24
			125	81.24
02/04/2025	12:49:50.780	60		81.20
			60	81.20
			60	81.20
02/04/2025	12:48:43.722	15		81.22
			15	81.22
			15	81.22
02/04/2025	12:41:46.277	1		81.18
			1	81.18
			1	81.18
02/04/2025	12:40:36.309	20		81.20
			20	81.20
			20	81.20
02/04/2025	12:40:16.530	1		81.21
			1	81.21
			1	81.21
02/04/2025	12:40:12.309	3		81.19
			3	81.19
			3	81.19
02/04/2025	12:40:03.551	1		81.23
			1	81.23
			1	81.23
02/04/2025	12:39:49.569	2		81.23
			2	81.23
			2	81.23
02/04/2025	12:39:11.918	1		81.22
			1	81.22
			1	81.22
02/04/2025	12:38:28.019	107		81.19
			107	81.19
			107	81.19
02/04/2025	12:36:49.149	3		81.22
			3	81.22
			3	81.22
02/04/2025	12:36:07.750	17		81.19
			17	81.19
			17	81.19
02/04/2025	12:32:13.866	1		81.25
			1	81.25
			1	81.25
02/04/2025	12:29:58.167	65		81.25
			65	81.25
			65	81.25
02/04/2025	12:29:12.181	3		81.24
			3	81.24
			3	81.24
02/04/2025	12:28:58.585	7		81.27
			7	81.27
			7	81.27
02/04/2025	12:25:50.521	12		81.23
			12	81.23
			12	81.23
02/04/2025	12:25:27.203	100		81.21
			100	81.21
			100	81.21
02/04/2025	12:24:39.232	1		81.19
			1	81.19
			1	81.19
02/04/2025	12:22:08.538	1		81.22
			1	81.22
			1	81.22
02/04/2025	12:21:11.753	14		81.23
			14	81.23
			14	81.23
02/04/2025	12:20:40.479	3		81.24
			3	81.24
			3	81.24
02/04/2025	12:19:36.069	10		81.22
			10	81.22
			10	81.22
02/04/2025	12:17:52.988	1		81.25
			1	81.25
			1	81.25
02/04/2025	12:12:59.997	12		81.20
			12	81.20
			12	81.20
02/04/2025	12:11:26.081	2		81.19
			2	81.19
			2	81.19
02/04/2025	12:10:06.815	12		81.22
			12	81.22
			12	81.22
02/04/2025	12:08:19.139	25		81.25
			25	81.25
			25	81.25
02/04/2025	12:06:50.060	19		81.18
			19	81.18
			19	81.18
02/04/2025	12:05:44.038	2		81.17
			2	81.17
			2	81.17
02/04/2025	11:49:04.404	191		81.29
			191	81.29
			191	81.29
02/04/2025	11:43:12.072	3		81.37
			3	81.37
			3	81.37
02/04/2025	11:42:55.941	3		81.39
			3	81.39
			3	81.39
02/04/2025	11:41:13.940	12		81.37
			12	81.37
			12	81.37
02/04/2025	11:33:33.183	10		81.32
			10	81.32
			10	81.32
02/04/2025	11:28:04.116	30		81.32
			30	81.32
			30	81.32
02/04/2025	11:27:51.058	553		81.32
			553	81.32
			553	81.32
02/04/2025	11:26:25.201	10		81.36
			10	81.36
			10	81.36
02/04/2025	11:25:54.646	113		81.34
			113	81.34
			113	81.34
02/04/2025	11:23:25.751	45		81.33
			45	81.33
			45	81.33
02/04/2025	11:22:00.104	3		81.33
			3	81.33
			3	81.33
02/04/2025	11:17:31.172	1		81.35
			1	81.35
			1	81.35
02/04/2025	11:17:24.085	250		81.35
			250	81.35
			250	81.35
02/04/2025	11:16:05.460	61		81.39
			61	81.39
			61	81.39
02/04/2025	11:12:22.036	4		81.40
			4	81.40
			4	81.40
02/04/2025	11:08:16.062	18		81.39
			18	81.39
			18	81.39
02/04/2025	10:57:45.437	122		81.34
			122	81.34
			122	81.34
02/04/2025	10:55:57.725	4		81.36
			4	81.36
			4	81.36
02/04/2025	10:54:46.191	20		81.32
			20	81.32
			20	81.32
02/04/2025	10:47:42.961	22		81.36
			22	81.36
			22	81.36
02/04/2025	10:46:49.421	65		81.36
			65	81.36
			65	81.36
02/04/2025	10:46:36.040	6		81.39
			6	81.39
			6	81.39
02/04/2025	10:45:38.928	162		81.40
			162	81.40
			162	81.40
02/04/2025	10:41:29.708	15		81.38
			15	81.38
			15	81.38
02/04/2025	10:41:10.414	17		81.37
			17	81.37
			17	81.37
02/04/2025	10:40:41.396	250		81.37
			250	81.37
			250	81.37
02/04/2025	10:39:46.683	500		81.38
			500	81.38
			500	81.38
02/04/2025	10:34:55.257	2		81.39
			2	81.39
			2	81.39
02/04/2025	10:30:28.076	2		81.38
			2	81.38
			2	81.38
02/04/2025	10:23:34.150	27		81.36
			27	81.36
			27	81.36
02/04/2025	10:23:21.099	2		81.36
			2	81.36
			2	81.36
02/04/2025	10:22:09.478	250		81.34
			250	81.34
			250	81.34
02/04/2025	10:22:07.676	2 000		81.34
			2 000	81.34
			2 000	81.34
02/04/2025	10:21:45.982	50		81.30
			50	81.30
			50	81.30
02/04/2025	10:16:37.802	975		81.29
			975	81.29
			975	81.29
02/04/2025	10:16:37.241	2 025		81.29
			2 025	81.29
			2 000	81.29
			25	81.29
02/04/2025	10:15:55.951	2 000		81.29
			2 000	81.29
			2 000	81.29
02/04/2025	10:15:51.247	13		81.33
			13	81.33
			13	81.33
02/04/2025	10:03:57.740	108		81.35
			108	81.35
			108	81.35
02/04/2025	10:01:26.300	3		81.36
			3	81.36
			3	81.36
02/04/2025	09:50:01.403	8		81.45
			8	81.45
			8	81.45
02/04/2025	09:49:57.506	4		81.45
			4	81.45
			4	81.45
02/04/2025	09:44:01.427	2		81.39
			2	81.39
			2	81.39
02/04/2025	09:40:19.084	140		81.42
			140	81.42
			140	81.42
02/04/2025	09:35:39.818	26		81.46
			26	81.46
			26	81.46
02/04/2025	09:34:29.327	3		81.48
			3	81.48
			3	81.48
02/04/2025	09:33:17.306	10		81.47
			10	81.47
			10	81.47
02/04/2025	09:31:16.640	7		81.43
			7	81.43
			7	81.43
02/04/2025	09:30:26.768	40		81.44
			40	81.44
			40	81.44
02/04/2025	09:27:58.986	1 141		81.50
			1 141	81.50
			1 141	81.50
02/04/2025	09:27:22.158	76		81.45
			76	81.45
			76	81.45
02/04/2025	09:21:56.509	30		81.54
			30	81.54
			30	81.54
02/04/2025	09:19:52.394	2		81.55
			2	81.55
			2	81.55
02/04/2025	09:17:46.947	2		81.53
			2	81.53
			2	81.53
02/04/2025	09:17:42.024	5		81.49
			5	81.49
			5	81.49
02/04/2025	09:17:34.765	7		81.51
			7	81.51
			7	81.51
02/04/2025	09:17:34.374	2		81.51
			2	81.51
			2	81.51
02/04/2025	09:17:33.477	2		81.51
			2	81.51
			2	81.51
02/04/2025	09:17:16.444	1		81.51
			1	81.51
			1	81.51
02/04/2025	09:17:09.612	10		81.47
			10	81.47
			10	81.47
02/04/2025	09:17:02.742	2		81.50
			2	81.50
			2	81.50
02/04/2025	09:16:45.541	1		81.50
			1	81.50
			1	81.50
02/04/2025	09:16:42.425	3		81.48
			3	81.48
			3	81.48
02/04/2025	09:16:36.169	2		81.51
			2	81.51
			2	81.51
02/04/2025	09:15:45.244	1		81.53
			1	81.53
			1	81.53
02/04/2025	09:15:43.237	1		81.53
			1	81.53
			1	81.53
02/04/2025	09:15:42.024	3		81.49
			3	81.49
			3	81.49
02/04/2025	09:15:39.812	2		81.52
			2	81.52
			2	81.52
02/04/2025	09:15:16.774	1		81.52
			1	81.52
			1	81.52
02/04/2025	09:14:43.225	6		81.50
			6	81.50
			6	81.50
02/04/2025	09:14:37.029	4		81.49
			4	81.49
			4	81.49
02/04/2025	09:13:34.993	5		81.44
			5	81.44
			5	81.44
02/04/2025	09:13:28.762	170		81.44
			170	81.44
			170	81.44
02/04/2025	09:13:02.777	1		81.48
			1	81.48
			1	81.48
02/04/2025	09:12:32.879	1		81.50
			1	81.50
			1	81.50
02/04/2025	09:12:12.407	4		81.45
			4	81.45
			4	81.45
02/04/2025	09:12:08.564	1		81.48
			1	81.48
			1	81.48
02/04/2025	09:12:04.247	1		81.49
			1	81.49
			1	81.49
02/04/2025	09:11:35.554	1		81.50
			1	81.50
			1	81.50
02/04/2025	09:11:14.107	4		81.49
			4	81.49
			4	81.49
02/04/2025	09:11:08.713	2		81.49
			2	81.49
			2	81.49
02/04/2025	09:09:42.489	4		81.44
			4	81.44
			4	81.44
02/04/2025	09:09:33.914	1		81.45
			1	81.45
			1	81.45
02/04/2025	09:09:32.115	1		81.45
			1	81.45
			1	81.45
02/04/2025	09:09:18.881	115		81.43
			115	81.43
			115	81.43
02/04/2025	09:09:04.439	12		81.42
			12	81.42
			12	81.42
02/04/2025	09:08:57.496	3		81.45
			3	81.45
			3	81.45
02/04/2025	09:08:09.085	2		81.48
			2	81.48
			2	81.48
02/04/2025	09:07:45.937	1		81.47
			1	81.47
			1	81.47
02/04/2025	09:06:29.049	3		81.44
			3	81.44
			3	81.44
02/04/2025	09:06:12.177	3		81.40
			3	81.40
			3	81.40
02/04/2025	09:05:43.992	1		81.46
			1	81.46
			1	81.46
02/04/2025	09:05:34.942	2		81.47
			2	81.47
			2	81.47
02/04/2025	09:04:37.407	1		81.48
			1	81.48
			1	81.48
02/04/2025	09:03:41.734	1		81.63
			1	81.63
			1	81.63
02/04/2025	09:03:12.959	1		81.62
			1	81.62
			1	81.62
02/04/2025	09:03:12.060	5		81.52
			5	81.52
			5	81.52
02/04/2025	09:03:07.526	1		81.63
			1	81.63
			1	81.63
02/04/2025	09:03:06.132	1		81.63
			1	81.63
			1	81.63
02/04/2025	09:02:47.906	1		81.64
			1	81.64
			1	81.64
02/04/2025	09:02:47.102	1		81.64
			1	81.64
			1	81.64
02/04/2025	09:02:43.983	2		81.66
			2	81.66
			2	81.66
02/04/2025	09:02:42.185	6		81.55
			6	81.55
			6	81.55
02/04/2025	09:02:18.116	1		81.66
			1	81.66
			1	81.66
02/04/2025	09:02:13.392	1		81.66
			1	81.66
			1	81.66
02/04/2025	09:02:09.841	9		81.57
			5	81.57
			1	81.57
			1	81.57
			2	81.57
			9	81.57
02/04/2025	08:58:18.204	2		81.61
			2	81.61
			2	81.61
02/04/2025	08:56:13.719	1		81.64
			1	81.64
			1	81.64
02/04/2025	08:54:34.859	11		81.65
			2	81.65
			11	81.65
			8	81.65
			1	81.65
02/04/2025	08:48:09.006	20		81.56
			20	81.56
			20	81.56
02/04/2025	08:47:24.146	3		81.66
			3	81.66
			3	81.66

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