Tradegate Exchange

SPDR MSCI World UCITS ETF

176

174

36.081

Date	Time	Volume	Order Volume	Price
02/04/2025	21:51:27.871	7		36.081
			7	36.081
			7	36.081
02/04/2025	21:41:37.655	42		36.023
			42	36.023
			42	36.023
02/04/2025	21:18:42.668	270		35.86
			270	35.86
			270	35.86
02/04/2025	20:59:14.142	250		35.817
			250	35.817
			250	35.817
02/04/2025	20:43:23.764	14		35.846
			14	35.846
			14	35.846
02/04/2025	20:30:24.399	30		35.823
			30	35.823
			30	35.823
02/04/2025	20:29:42.325	1 100		35.81
			1 100	35.81
			1 100	35.81
02/04/2025	20:14:21.751	160		35.948
			160	35.948
			160	35.948
02/04/2025	20:10:44.499	24		35.908
			24	35.908
			24	35.908
02/04/2025	19:58:17.770	28		35.993
			28	35.993
			28	35.993
02/04/2025	19:36:38.034	28		36.059
			28	36.059
			28	36.059
02/04/2025	19:12:31.129	1		36.197
			1	36.197
			1	36.197
02/04/2025	19:09:23.806	25		36.053
			25	36.053
			25	36.053
02/04/2025	19:01:21.425	49		36.121
			49	36.121
			49	36.121
02/04/2025	19:01:01.299	159		36.118
			159	36.118
			159	36.118
02/04/2025	18:59:20.092	57		35.997
			57	35.997
			57	35.997
02/04/2025	18:53:20.292	1		36.095
			1	36.095
			1	36.095
02/04/2025	18:51:36.028	234		36.031
			234	36.031
			234	36.031
02/04/2025	18:39:19.526	156		35.90
			156	35.90
			156	35.90
02/04/2025	18:35:27.072	32		36.001
			32	36.001
			32	36.001
02/04/2025	18:32:36.552	5		35.927
			5	35.927
			5	35.927
02/04/2025	18:32:05.246	12		35.92
			12	35.92
			12	35.92
02/04/2025	18:19:42.015	3		35.857
			3	35.857
			3	35.857
02/04/2025	18:19:36.578	12		35.953
			12	35.953
			12	35.953
02/04/2025	18:18:49.346	38		35.863
			38	35.863
			38	35.863
02/04/2025	18:15:22.895	3		35.861
			3	35.861
			3	35.861
02/04/2025	18:00:32.031	560		35.837
			560	35.837
			560	35.837
02/04/2025	17:51:49.407	420		35.75
			420	35.75
			420	35.75
02/04/2025	17:46:18.504	1		35.829
			1	35.829
			1	35.829
02/04/2025	17:46:12.761	335		35.834
			335	35.834
			335	35.834
02/04/2025	17:37:41.589	119		35.865
			119	35.865
			119	35.865
02/04/2025	17:37:13.409	3		35.859
			3	35.859
			3	35.859
02/04/2025	17:36:11.610	254		35.836
			254	35.836
			254	35.836
02/04/2025	17:28:50.755	755		35.89
			755	35.89
			755	35.89
02/04/2025	17:28:00.608	6		35.91
			6	35.91
			6	35.91
02/04/2025	17:23:18.419	1 269		35.842
			1 269	35.842
			1 269	35.842
02/04/2025	17:16:04.834	30		35.776
			30	35.776
			30	35.776
02/04/2025	17:15:29.259	28		35.771
			28	35.771
			28	35.771
02/04/2025	17:11:01.593	1		35.798
			1	35.798
			1	35.798
02/04/2025	17:10:58.877	10		35.813
			10	35.813
			10	35.813
02/04/2025	16:54:46.548	280		35.78
			280	35.78
			280	35.78
02/04/2025	16:23:26.530	139		35.81
			139	35.81
			139	35.81
02/04/2025	16:18:45.951	49		35.80
			49	35.80
			49	35.80
02/04/2025	16:15:28.882	111		35.74
			111	35.74
			111	35.74
02/04/2025	16:09:30.422	1 027		35.761
			1 027	35.761
			1 027	35.761
02/04/2025	16:07:52.384	391		35.794
			391	35.794
			391	35.794
02/04/2025	16:00:05.546	7		35.751
			7	35.751
			7	35.751
02/04/2025	15:56:56.718	900		35.71
			900	35.71
			900	35.71
02/04/2025	15:53:42.107	10		35.732
			10	35.732
			10	35.732
02/04/2025	15:41:05.313	240		35.745
			240	35.745
			240	35.745
02/04/2025	15:36:33.594	21		35.672
			21	35.672
			21	35.672
02/04/2025	15:31:18.790	14		35.525
			14	35.525
			14	35.525
02/04/2025	15:19:42.950	144		35.54
			144	35.54
			144	35.54
02/04/2025	15:12:07.406	385		35.564
			385	35.564
			385	35.564
02/04/2025	15:10:55.252	15		35.577
			15	35.577
			15	35.577
02/04/2025	14:57:59.445	1		35.595
			1	35.595
			1	35.595
02/04/2025	14:57:42.752	126		35.60
			126	35.60
			126	35.60
02/04/2025	14:39:41.320	4		35.584
			4	35.584
			4	35.584
02/04/2025	14:36:47.423	193		35.576
			193	35.576
			193	35.576
02/04/2025	14:33:38.601	560		35.563
			560	35.563
			560	35.563
02/04/2025	14:23:18.119	59		35.613
			59	35.613
			59	35.613
02/04/2025	14:21:02.398	50		35.617
			50	35.617
			50	35.617
02/04/2025	14:19:33.138	112		35.637
			112	35.637
			112	35.637
02/04/2025	14:18:08.876	142		35.658
			142	35.658
			142	35.658
02/04/2025	14:07:05.774	280		35.634
			280	35.634
			280	35.634
02/04/2025	14:06:26.328	10		35.64
			10	35.64
			10	35.64
02/04/2025	14:06:02.875	1 400		35.632
			1 400	35.632
			1 400	35.632
02/04/2025	14:05:34.059	4 400		35.634
			4 400	35.634
			4 400	35.634
02/04/2025	14:01:53.775	167		35.679
			167	35.679
			167	35.679
02/04/2025	13:44:44.034	10		35.699
			10	35.699
			10	35.699
02/04/2025	13:42:14.838	188		35.70
			28	35.70
			160	35.70
			188	35.70
02/04/2025	13:36:42.945	1 399		35.712
			1 399	35.712
			1 399	35.712
02/04/2025	13:34:28.362	30		35.743
			30	35.743
			30	35.743
02/04/2025	13:34:27.059	2		35.743
			2	35.743
			2	35.743
02/04/2025	13:33:50.974	30		35.74
			30	35.74
			30	35.74
02/04/2025	13:28:36.385	150		35.735
			150	35.735
			150	35.735
02/04/2025	12:47:58.568	18		35.76
			18	35.76
			18	35.76
02/04/2025	12:40:30.209	1		35.781
			1	35.781
			1	35.781
02/04/2025	12:40:24.578	1		35.778
			1	35.778
			1	35.778
02/04/2025	12:39:05.139	135		35.766
			135	35.766
			135	35.766
02/04/2025	12:35:11.924	3		35.775
			3	35.775
			3	35.775
02/04/2025	12:34:54.199	19		35.794
			19	35.794
			19	35.794
02/04/2025	12:34:47.375	1		35.793
			1	35.793
			1	35.793
02/04/2025	12:34:27.958	1		35.794
			1	35.794
			1	35.794
02/04/2025	12:32:51.575	1		35.788
			1	35.788
			1	35.788
02/04/2025	12:29:12.181	3		35.784
			3	35.784
			3	35.784
02/04/2025	12:28:52.355	1		35.793
			1	35.793
			1	35.793
02/04/2025	12:28:51.443	1		35.795
			1	35.795
			1	35.795
02/04/2025	12:28:20.844	1		35.78
			1	35.78
			1	35.78
02/04/2025	12:27:39.069	1		35.787
			1	35.787
			1	35.787
02/04/2025	12:26:11.814	3		35.762
			3	35.762
			3	35.762
02/04/2025	12:26:03.666	1		35.772
			1	35.772
			1	35.772
02/04/2025	12:25:40.214	1		35.772
			1	35.772
			1	35.772
02/04/2025	12:25:06.333	15		35.752
			15	35.752
			15	35.752
02/04/2025	12:24:19.715	1		35.766
			1	35.766
			1	35.766
02/04/2025	12:22:36.503	1		35.772
			1	35.772
			1	35.772
02/04/2025	12:15:41.205	1 111		35.776
			1 111	35.776
			1 111	35.776
02/04/2025	12:13:22.890	55		35.773
			55	35.773
			55	35.773
02/04/2025	12:02:27.803	30		35.75
			30	35.75
			30	35.75
02/04/2025	12:01:25.157	290		35.796
			290	35.796
			290	35.796
02/04/2025	11:54:17.484	34		35.803
			34	35.803
			34	35.803
02/04/2025	11:53:03.757	63		35.795
			63	35.795
			63	35.795
02/04/2025	11:47:38.503	30		35.824
			30	35.824
			30	35.824
02/04/2025	11:37:07.759	80		35.837
			80	35.837
			80	35.837
02/04/2025	11:27:14.487	2 316		35.83
			2 316	35.83
			2 316	35.83
02/04/2025	11:23:25.976	13		35.823
			13	35.823
			13	35.823
02/04/2025	11:21:35.119	55		35.825
			55	35.825
			55	35.825
02/04/2025	11:16:45.229	50		35.836
			50	35.836
			50	35.836
02/04/2025	11:04:12.218	3		35.816
			3	35.816
			3	35.816
02/04/2025	11:03:49.761	2		35.829
			2	35.829
			2	35.829
02/04/2025	10:58:27.267	5		35.832
			5	35.832
			5	35.832
02/04/2025	10:55:58.671	20		35.839
			20	35.839
			20	35.839
02/04/2025	10:40:05.125	9		35.853
			9	35.853
			9	35.853
02/04/2025	10:35:02.397	10		35.85
			10	35.85
			10	35.85
02/04/2025	10:34:24.866	1		35.858
			1	35.858
			1	35.858
02/04/2025	10:17:27.141	4		35.825
			4	35.825
			4	35.825
02/04/2025	10:15:33.740	104		35.787
			104	35.787
			104	35.787
02/04/2025	10:06:58.302	25		35.799
			25	35.799
			25	35.799
02/04/2025	10:06:21.830	6		35.815
			6	35.815
			6	35.815
02/04/2025	10:00:49.367	8		35.851
			8	35.851
			8	35.851
02/04/2025	09:56:57.618	5		35.863
			5	35.863
			5	35.863
02/04/2025	09:55:50.306	50		35.854
			50	35.854
			50	35.854
02/04/2025	09:54:29.787	70		35.865
			70	35.865
			70	35.865
02/04/2025	09:50:08.797	2		35.877
			2	35.877
			2	35.877
02/04/2025	09:42:52.482	82		35.861
			82	35.861
			82	35.861
02/04/2025	09:41:49.306	300		35.878
			300	35.878
			300	35.878
02/04/2025	09:40:55.089	12		35.889
			12	35.889
			12	35.889
02/04/2025	09:40:28.702	139		35.874
			139	35.874
			139	35.874
02/04/2025	09:39:16.589	23		35.871
			23	35.871
			23	35.871
02/04/2025	09:37:51.124	1 400		35.87
			1 400	35.87
			1 400	35.87
02/04/2025	09:35:51.767	560		35.879
			560	35.879
			560	35.879
02/04/2025	09:35:26.300	1 339		35.896
			1 339	35.896
			1 339	35.896
02/04/2025	09:33:45.251	222		35.876
			222	35.876
			222	35.876
02/04/2025	09:32:04.705	65		35.892
			65	35.892
			65	35.892
02/04/2025	09:32:03.392	55		35.893
			55	35.893
			55	35.893
02/04/2025	09:31:18.336	3		35.86
			3	35.86
			3	35.86
02/04/2025	09:28:07.175	2 199		35.904
			2 199	35.904
			2 199	35.904
02/04/2025	09:17:12.624	3		35.886
			3	35.886
			3	35.886
02/04/2025	09:17:11.911	1		35.913
			1	35.913
			1	35.913
02/04/2025	09:17:05.661	2		35.902
			2	35.902
			2	35.902
02/04/2025	09:16:49.158	4		35.908
			4	35.908
			4	35.908
02/04/2025	09:16:09.209	3		35.917
			3	35.917
			3	35.917
02/04/2025	09:15:46.553	3		35.923
			3	35.923
			3	35.923
02/04/2025	09:15:34.515	300		35.911
			300	35.911
			300	35.911
02/04/2025	09:14:52.866	5		35.91
			5	35.91
			5	35.91
02/04/2025	09:13:34.132	2		35.904
			2	35.904
			2	35.904
02/04/2025	09:12:08.264	4		35.904
			4	35.904
			4	35.904
02/04/2025	09:11:02.806	10		35.902
			10	35.902
			10	35.902
02/04/2025	09:10:10.969	5		35.902
			5	35.902
			5	35.902
02/04/2025	09:10:09.308	50		35.901
			50	35.901
			50	35.901
02/04/2025	09:08:08.576	667		35.893
			667	35.893
			667	35.893
02/04/2025	09:07:41.957	2		35.886
			2	35.886
			2	35.886
02/04/2025	09:05:40.586	90		35.90
			90	35.90
			90	35.90
02/04/2025	09:03:42.037	3		35.914
			3	35.914
			3	35.914
02/04/2025	09:03:35.492	2		36.006
			2	36.006
			2	36.006
02/04/2025	09:02:09.756	2		36.029
			1	36.029
			1	36.029
			2	36.029
02/04/2025	08:54:34.873	20		36.019
			20	36.019
			20	36.019
02/04/2025	08:40:00.109	50		35.93
			50	35.93
			50	35.93
02/04/2025	08:37:16.661	78		36.012
			78	36.012
			78	36.012
02/04/2025	08:34:02.325	72		35.914
			72	35.914
			72	35.914
02/04/2025	08:32:37.985	390		35.917
			390	35.917
			390	35.917
02/04/2025	08:27:01.569	10		36.008
			10	36.008
			10	36.008
02/04/2025	08:24:59.070	58		35.933
			58	35.933
			58	35.933
02/04/2025	08:23:36.273	520		35.923
			520	35.923
			520	35.923
02/04/2025	08:22:07.035	380		36.008
			380	36.008
			380	36.008
02/04/2025	08:20:30.686	275		36.024
			275	36.024
			275	36.024
02/04/2025	08:12:32.515	280		35.897
			280	35.897
			280	35.897
02/04/2025	08:02:08.357	1 406		35.882
			1 406	35.882
			1 406	35.882
02/04/2025	08:00:20.653	28		35.888
			28	35.888
			28	35.888
02/04/2025	08:00:12.515	12		35.984
			12	35.984
			12	35.984
02/04/2025	07:51:08.915	1		36.015
			1	36.015
			1	36.015
02/04/2025	07:42:03.910	130		36.017
			130	36.017
			130	36.017
02/04/2025	07:31:12.176	5		35.92
			5	35.92
			5	35.92
02/04/2025	07:30:37.680	234		35.914
			207	35.914
			234	35.914
			27	35.914

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