Tradegate Exchange

iShsIII-MSCI Wld Sm.Ca.UCI.ETF

172

153

6.805

Date	Time	Volume	Order Volume	Price
02/04/2025	21:39:18.332	220		6.805
			220	6.805
			220	6.805
02/04/2025	21:25:59.618	147		6.781
			147	6.781
			147	6.781
02/04/2025	21:18:58.086	83		6.695
			83	6.695
			83	6.695
02/04/2025	21:07:44.286	290		6.785
			290	6.785
			290	6.785
02/04/2025	20:46:15.168	9		6.708
			9	6.708
			9	6.708
02/04/2025	20:29:01.767	934		6.695
			934	6.695
			934	6.695
02/04/2025	20:28:45.848	10		6.70
			10	6.70
			10	6.70
02/04/2025	20:16:18.310	120		6.705
			120	6.705
			120	6.705
02/04/2025	20:04:18.733	100		6.80
			100	6.80
			100	6.80
02/04/2025	19:58:01.086	26 998		6.75
			26 998	6.75
			26 998	6.75
02/04/2025	19:54:07.504	2		6.75
			2	6.75
			2	6.75
02/04/2025	19:51:44.335	1 662		6.71
			1 662	6.71
			1 662	6.71
02/04/2025	19:44:05.136	170		6.719
			170	6.719
			170	6.719
02/04/2025	19:33:50.502	4		6.818
			4	6.818
			4	6.818
02/04/2025	19:16:48.538	253		6.835
			253	6.835
			50	6.835
			203	6.835
02/04/2025	19:13:06.307	20		6.841
			20	6.841
			20	6.841
02/04/2025	18:25:55.439	233		6.711
			233	6.711
			233	6.711
02/04/2025	18:00:00.857	1 719		6.772
			1 719	6.772
			1 719	6.772
02/04/2025	17:45:43.001	3 087		6.743
			3 087	6.743
			3 087	6.743
02/04/2025	17:28:32.302	92		6.756
			92	6.756
			92	6.756
02/04/2025	17:26:50.348	300		6.75
			300	6.75
			300	6.75
02/04/2025	17:25:21.381	420		6.746
			420	6.746
			420	6.746
02/04/2025	17:24:21.586	28		6.743
			28	6.743
			28	6.743
02/04/2025	17:24:13.893	297		6.744
			297	6.744
			297	6.744
02/04/2025	17:19:03.750	725		6.734
			725	6.734
			725	6.734
02/04/2025	17:17:38.027	3 219		6.728
			3 219	6.728
			3 219	6.728
02/04/2025	17:17:12.248	1		6.731
			1	6.731
			1	6.731
02/04/2025	17:16:53.295	4		6.727
			4	6.727
			4	6.727
02/04/2025	17:08:44.503	50		6.736
			50	6.736
			50	6.736
02/04/2025	17:01:01.288	50		6.734
			50	6.734
			50	6.734
02/04/2025	16:53:36.501	1 605		6.734
			1 605	6.734
			1 605	6.734
02/04/2025	16:49:41.568	70		6.733
			70	6.733
			70	6.733
02/04/2025	16:36:07.410	80		6.735
			80	6.735
			80	6.735
02/04/2025	16:24:42.834	4 010		6.736
			4 010	6.736
			4 010	6.736
02/04/2025	16:24:36.818	23 100		6.735
			23 100	6.735
			23 100	6.735
02/04/2025	16:20:52.087	1 601		6.73
			1 601	6.73
			1 601	6.73
02/04/2025	16:18:26.762	6 000		6.722
			6 000	6.722
			6 000	6.722
02/04/2025	16:14:49.007	1 711		6.711
			1 711	6.711
			1 711	6.711
02/04/2025	16:12:56.465	333		6.713
			333	6.713
			333	6.713
02/04/2025	16:08:41.501	650		6.717
			650	6.717
			650	6.717
02/04/2025	16:05:09.472	300		6.727
			300	6.727
			300	6.727
02/04/2025	16:00:13.039	3		6.691
			3	6.691
			3	6.691
02/04/2025	16:00:03.844	39		6.71
			39	6.71
			39	6.71
02/04/2025	15:52:29.233	1 000		6.725
			1 000	6.725
			1 000	6.725
02/04/2025	15:46:31.179	1		6.718
			1	6.718
			1	6.718
02/04/2025	15:36:21.124	1		6.695
			1	6.695
			1	6.695
02/04/2025	15:20:49.180	2 000		6.662
			2 000	6.662
			2 000	6.662
02/04/2025	15:15:58.805	1		6.661
			1	6.661
			1	6.661
02/04/2025	15:14:56.202	400		6.661
			400	6.661
			400	6.661
02/04/2025	15:12:46.949	20		6.664
			20	6.664
			20	6.664
02/04/2025	15:09:51.304	1 250		6.668
			1 250	6.668
			1 250	6.668
02/04/2025	15:05:47.928	150		6.671
			150	6.671
			150	6.671
02/04/2025	15:05:34.114	980		6.67
			980	6.67
			980	6.67
02/04/2025	14:58:14.482	73		6.676
			73	6.676
			73	6.676
02/04/2025	14:57:57.981	52		6.676
			52	6.676
			52	6.676
02/04/2025	14:49:42.429	300		6.68
			300	6.68
			300	6.68
02/04/2025	14:34:45.133	70		6.673
			70	6.673
			70	6.673
02/04/2025	14:31:47.582	170		6.674
			170	6.674
			170	6.674
02/04/2025	14:31:03.596	430		6.67
			430	6.67
			150	6.67
			120	6.67
			160	6.67
02/04/2025	14:27:42.939	8		6.674
			8	6.674
			8	6.674
02/04/2025	14:09:25.486	100		6.682
			100	6.682
			100	6.682
02/04/2025	14:07:15.552	1		6.687
			1	6.687
			1	6.687
02/04/2025	14:03:32.332	10		6.694
			10	6.694
			10	6.694
02/04/2025	13:46:34.245	82		6.70
			22	6.70
			82	6.70
			30	6.70
			30	6.70
02/04/2025	13:40:24.619	45		6.705
			45	6.705
			45	6.705
02/04/2025	13:31:43.451	112		6.711
			112	6.711
			112	6.711
02/04/2025	13:30:43.286	75		6.704
			75	6.704
			75	6.704
02/04/2025	13:26:35.117	25		6.708
			25	6.708
			25	6.708
02/04/2025	13:07:23.381	30		6.712
			30	6.712
			30	6.712
02/04/2025	12:58:54.762	28		6.71
			28	6.71
			28	6.71
02/04/2025	12:57:07.875	61		6.71
			61	6.71
			61	6.71
02/04/2025	12:47:58.378	16		6.71
			16	6.71
			16	6.71
02/04/2025	12:45:11.047	8		6.709
			8	6.709
			8	6.709
02/04/2025	12:41:21.522	8		6.713
			8	6.713
			8	6.713
02/04/2025	12:40:12.202	3		6.712
			3	6.712
			3	6.712
02/04/2025	12:40:06.670	1		6.714
			1	6.714
			1	6.714
02/04/2025	12:39:27.417	5		6.716
			5	6.716
			5	6.716
02/04/2025	12:37:49.832	1		6.716
			1	6.716
			1	6.716
02/04/2025	12:37:22.896	3 511		6.716
			3 511	6.716
			3 511	6.716
02/04/2025	12:37:02.435	3		6.716
			3	6.716
			3	6.716
02/04/2025	12:34:09.239	2		6.72
			2	6.72
			2	6.72
02/04/2025	12:32:19.775	1		6.719
			1	6.719
			1	6.719
02/04/2025	12:26:29.749	225		6.712
			225	6.712
			225	6.712
02/04/2025	12:24:01.510	1		6.714
			1	6.714
			1	6.714
02/04/2025	12:21:12.610	2 060		6.715
			2 060	6.715
			2 060	6.715
02/04/2025	12:09:55.620	800		6.723
			800	6.723
			800	6.723
02/04/2025	12:09:28.917	103		6.714
			103	6.714
			103	6.714
02/04/2025	12:03:58.330	16		6.705
			16	6.705
			16	6.705
02/04/2025	11:57:48.182	1 781		6.72
			1 781	6.72
			1 781	6.72
02/04/2025	11:50:40.779	2		6.721
			2	6.721
			2	6.721
02/04/2025	11:44:44.441	261		6.725
			261	6.725
			261	6.725
02/04/2025	11:44:23.178	1 758		6.728
			1 758	6.728
			1 758	6.728
02/04/2025	11:25:39.393	1 486		6.726
			1 486	6.726
			1 486	6.726
02/04/2025	11:13:39.933	2		6.725
			2	6.725
			2	6.725
02/04/2025	11:11:07.852	112		6.726
			112	6.726
			112	6.726
02/04/2025	11:08:59.321	7		6.723
			7	6.723
			7	6.723
02/04/2025	11:08:22.284	18		6.719
			18	6.719
			18	6.719
02/04/2025	10:59:02.711	850		6.72
			850	6.72
			850	6.72
02/04/2025	10:58:23.303	800		6.72
			800	6.72
			800	6.72
02/04/2025	10:57:37.193	500		6.722
			500	6.722
			500	6.722
02/04/2025	10:55:33.853	100		6.724
			100	6.724
			100	6.724
02/04/2025	10:55:30.989	388		6.724
			388	6.724
			388	6.724
02/04/2025	10:37:39.333	300		6.726
			300	6.726
			300	6.726
02/04/2025	10:35:06.551	352		6.723
			352	6.723
			352	6.723
02/04/2025	10:29:42.994	198		6.723
			198	6.723
			198	6.723
02/04/2025	10:22:07.405	134		6.723
			134	6.723
			134	6.723
02/04/2025	10:14:33.303	365		6.725
			365	6.725
			365	6.725
02/04/2025	10:05:01.659	1 500		6.727
			1 500	6.727
			1 500	6.727
02/04/2025	09:56:03.583	150		6.728
			150	6.728
			150	6.728
02/04/2025	09:55:39.849	70		6.729
			70	6.729
			70	6.729
02/04/2025	09:51:43.071	18 390		6.736
			18 390	6.736
			18 390	6.736
02/04/2025	09:50:08.872	1 410		6.733
			1 410	6.733
			1 410	6.733
02/04/2025	09:48:52.645	4		6.737
			4	6.737
			4	6.737
02/04/2025	09:45:53.723	1		6.733
			1	6.733
			1	6.733
02/04/2025	09:37:41.434	150		6.734
			150	6.734
			150	6.734
02/04/2025	09:36:29.323	150		6.739
			150	6.739
			150	6.739
02/04/2025	09:36:10.413	297		6.739
			297	6.739
			297	6.739
02/04/2025	09:35:18.807	14		6.736
			14	6.736
			14	6.736
02/04/2025	09:31:17.731	5		6.733
			5	6.733
			5	6.733
02/04/2025	09:17:32.509	38		6.741
			38	6.741
			38	6.741
02/04/2025	09:17:13.528	49		6.739
			49	6.739
			49	6.739
02/04/2025	09:17:01.740	15		6.741
			15	6.741
			15	6.741
02/04/2025	09:13:07.757	12		6.739
			12	6.739
			12	6.739
02/04/2025	09:11:42.401	3		6.736
			3	6.736
			3	6.736
02/04/2025	09:11:36.155	1		6.74
			1	6.74
			1	6.74
02/04/2025	09:09:43.491	1		6.741
			1	6.741
			1	6.741
02/04/2025	09:06:39.353	1		6.742
			1	6.742
			1	6.742
02/04/2025	09:06:34.712	3		6.742
			3	6.742
			3	6.742
02/04/2025	09:06:33.002	1		6.742
			1	6.742
			1	6.742
02/04/2025	09:06:11.474	1		6.739
			1	6.739
			1	6.739
02/04/2025	09:05:40.271	1		6.744
			1	6.744
			1	6.744
02/04/2025	09:04:27.239	3		6.749
			3	6.749
			3	6.749
02/04/2025	09:04:13.068	3		6.735
			3	6.735
			3	6.735
02/04/2025	09:02:48.041	3 000		6.754
			4	6.754
			2	6.754
			3	6.754
			1 750	6.754
			1 238	6.754
			3 000	6.754
			1	6.754
			2	6.754
02/04/2025	08:56:13.731	757		6.755
			8	6.755
			749	6.755
			757	6.755
02/04/2025	08:47:08.900	2 450		6.759
			2 450	6.759
			2 450	6.759
02/04/2025	08:46:31.530	2 450		6.759
			2 450	6.759
			2 450	6.759
02/04/2025	08:46:26.751	2 450		6.759
			2 450	6.759
			2 450	6.759
02/04/2025	08:45:13.642	2 450		6.759
			2 450	6.759
			2 450	6.759
02/04/2025	08:43:57.456	88		6.757
			88	6.757
			88	6.757
02/04/2025	08:34:31.847	105		6.753
			105	6.753
			105	6.753
02/04/2025	08:26:14.144	60		6.755
			60	6.755
			60	6.755
02/04/2025	08:14:01.589	7		6.775
			7	6.775
			7	6.775
02/04/2025	08:12:47.310	900		6.774
			900	6.774
			900	6.774
02/04/2025	08:10:54.311	58		6.754
			58	6.754
			58	6.754
02/04/2025	08:00:28.435	30		6.773
			30	6.773
			30	6.773
02/04/2025	08:00:27.725	127		6.748
			127	6.748
			127	6.748
02/04/2025	07:58:17.066	14		6.753
			14	6.753
			14	6.753
02/04/2025	07:53:43.113	141		6.777
			141	6.777
			141	6.777
02/04/2025	07:31:12.166	26		6.754
			26	6.754
			26	6.754
02/04/2025	07:31:04.990	1 395		6.778
			29	6.778
			29	6.778
			29	6.778
			831	6.778
			322	6.778
			1 395	6.778
			155	6.778
02/04/2025	07:30:41.271	2 100		6.778
			2 100	6.778
			2 100	6.778
02/04/2025	07:30:37.689	2 119		6.776
			19	6.776
			2 100	6.776
			2 119	6.776

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