SPDR MSCI World UCITS ETF

219

205

40.702

Date Time Volume Order Volume Price
11/12/2025 21:49:45.046 34   40.702
      34 40.702
      34 40.702
11/12/2025 21:26:55.082 1   40.782
      1 40.782
      1 40.782
11/12/2025 21:26:54.305 4   40.782
      4 40.782
      4 40.782
11/12/2025 21:08:16.635 1   40.799
      1 40.799
      1 40.799
11/12/2025 20:56:20.072 123   40.799
      123 40.799
      123 40.799
11/12/2025 20:53:08.394 1   40.799
      1 40.799
      1 40.799
11/12/2025 20:45:33.712 23   40.791
      23 40.791
      23 40.791
11/12/2025 20:30:18.536 110   40.764
      101 40.764
      110 40.764
      9 40.764
11/12/2025 20:23:15.551 1   40.764
      1 40.764
      1 40.764
11/12/2025 20:23:14.589 5   40.764
      5 40.764
      5 40.764
11/12/2025 20:18:40.599 135   40.70
      135 40.70
      135 40.70
11/12/2025 20:01:11.584 35   40.733
      35 40.733
      35 40.733
11/12/2025 19:18:33.631 3   40.69
      3 40.69
      3 40.69
11/12/2025 19:18:18.983 1   40.686
      1 40.686
      1 40.686
11/12/2025 19:13:27.391 3   40.657
      3 40.657
      3 40.657
11/12/2025 19:11:15.734 33   40.696
      33 40.696
      33 40.696
11/12/2025 19:10:42.229 24   40.699
      24 40.699
      24 40.699
11/12/2025 19:05:05.859 490   40.691
      490 40.691
      490 40.691
11/12/2025 19:04:24.936 19   40.70
      19 40.70
      19 40.70
11/12/2025 19:01:57.193 10   40.62
      10 40.62
      10 40.62
11/12/2025 18:46:01.907 16   40.637
      16 40.637
      16 40.637
11/12/2025 18:41:42.074 80   40.65
      80 40.65
      80 40.65
11/12/2025 18:40:04.340 20   40.691
      20 40.691
      20 40.691
11/12/2025 18:36:07.128 6   40.634
      6 40.634
      6 40.634
11/12/2025 18:36:05.111 91   40.632
      91 40.632
      91 40.632
11/12/2025 18:23:01.159 24   40.652
      24 40.652
      24 40.652
11/12/2025 18:05:21.090 3   40.585
      3 40.585
      3 40.585
11/12/2025 18:05:14.467 21   40.585
      21 40.585
      21 40.585
11/12/2025 17:56:33.942 376   40.54
      376 40.54
      376 40.54
11/12/2025 17:54:51.850 376   40.501
      376 40.501
      376 40.501
11/12/2025 17:54:44.568 240   40.542
      240 40.542
      240 40.542
11/12/2025 17:43:23.187 56   40.588
      56 40.588
      56 40.588
11/12/2025 17:42:00.716 3   40.575
      3 40.575
      3 40.575
11/12/2025 17:41:33.839 124   40.624
      124 40.624
      124 40.624
11/12/2025 17:26:19.505 500   40.517
      500 40.517
      500 40.517
11/12/2025 17:25:15.786 11   40.558
      11 40.558
      11 40.558
11/12/2025 17:23:56.589 124   40.548
      124 40.548
      124 40.548
11/12/2025 17:20:53.671 40   40.511
      40 40.511
      40 40.511
11/12/2025 17:19:10.579 3   40.532
      3 40.532
      3 40.532
11/12/2025 17:18:25.708 1   40.521
      1 40.521
      1 40.521
11/12/2025 17:17:44.697 1   40.522
      1 40.522
      1 40.522
11/12/2025 17:17:05.210 16   40.527
      16 40.527
      16 40.527
11/12/2025 17:14:41.759 30   40.533
      30 40.533
      30 40.533
11/12/2025 17:13:54.162 50   40.521
      50 40.521
      50 40.521
11/12/2025 17:04:31.300 3   40.538
      3 40.538
      3 40.538
11/12/2025 17:04:01.209 1   40.56
      1 40.56
      1 40.56
11/12/2025 17:03:59.986 67   40.536
      67 40.536
      67 40.536
11/12/2025 17:00:55.867 52   40.56
      52 40.56
      52 40.56
11/12/2025 16:58:49.245 13   40.574
      13 40.574
      13 40.574
11/12/2025 16:55:35.792 51   40.544
      51 40.544
      51 40.544
11/12/2025 16:48:12.886 492   40.569
      492 40.569
      492 40.569
11/12/2025 16:45:17.599 2   40.608
      2 40.608
      2 40.608
11/12/2025 16:42:37.083 56   40.547
      56 40.547
      56 40.547
11/12/2025 16:33:24.143 1   40.612
      1 40.612
      1 40.612
11/12/2025 16:30:40.420 2   40.622
      2 40.622
      2 40.622
11/12/2025 16:30:25.095 1 230   40.625
      1 230 40.625
      1 230 40.625
11/12/2025 16:22:01.588 58   40.63
      58 40.63
      58 40.63
11/12/2025 16:21:38.566 29   40.616
      29 40.616
      29 40.616
11/12/2025 16:20:02.246 197   40.582
      197 40.582
      197 40.582
11/12/2025 16:14:30.874 12   40.544
      12 40.544
      12 40.544
11/12/2025 16:10:02.408 45   40.547
      45 40.547
      45 40.547
11/12/2025 16:08:07.178 74   40.539
      74 40.539
      74 40.539
11/12/2025 16:00:04.162 2   40.467
      2 40.467
      2 40.467
11/12/2025 15:58:35.049 300   40.467
      300 40.467
      300 40.467
11/12/2025 15:58:24.066 247   40.473
      247 40.473
      247 40.473
11/12/2025 15:56:36.668 4   40.481
      4 40.481
      4 40.481
11/12/2025 15:55:39.542 86   40.50
      86 40.50
      86 40.50
11/12/2025 15:50:33.314 379   40.448
      379 40.448
      379 40.448
11/12/2025 15:49:52.598 1 000   40.464
      1 000 40.464
      1 000 40.464
11/12/2025 15:49:24.351 30   40.50
      30 40.50
      30 40.50
11/12/2025 15:45:28.804 5 200   40.563
      5 200 40.563
      5 200 40.563
11/12/2025 15:44:49.291 800   40.568
      800 40.568
      800 40.568
11/12/2025 15:44:19.462 5 200   40.568
      5 200 40.568
      5 200 40.568
11/12/2025 15:43:58.722 5 000   40.558
      5 000 40.558
      5 000 40.558
11/12/2025 15:43:43.480 2 167   40.573
      2 167 40.573
      2 167 40.573
11/12/2025 15:42:55.827 500   40.559
      500 40.559
      500 40.559
11/12/2025 15:34:56.582 8   40.532
      8 40.532
      8 40.532
11/12/2025 15:28:15.676 61   40.522
      61 40.522
      61 40.522
11/12/2025 15:27:45.089 3   40.534
      3 40.534
      3 40.534
11/12/2025 15:25:43.511 100   40.535
      100 40.535
      100 40.535
11/12/2025 15:23:10.336 100   40.547
      100 40.547
      100 40.547
11/12/2025 15:22:28.478 15   40.56
      15 40.56
      15 40.56
11/12/2025 15:17:05.969 12   40.548
      12 40.548
      12 40.548
11/12/2025 15:15:49.027 100   40.537
      100 40.537
      100 40.537
11/12/2025 14:43:21.262 3   40.558
      3 40.558
      3 40.558
11/12/2025 14:38:40.234 5   40.548
      5 40.548
      5 40.548
11/12/2025 14:27:18.476 3   40.601
      3 40.601
      3 40.601
11/12/2025 14:26:18.673 105   40.592
      105 40.592
      105 40.592
11/12/2025 14:20:52.925 1   40.616
      1 40.616
      1 40.616
11/12/2025 14:19:40.006 25   40.61
      25 40.61
      25 40.61
11/12/2025 14:10:15.928 6   40.617
      6 40.617
      6 40.617
11/12/2025 14:00:50.719 3   40.629
      3 40.629
      3 40.629
11/12/2025 13:56:44.626 25   40.641
      25 40.641
      25 40.641
11/12/2025 13:53:22.552 264   40.614
      264 40.614
      264 40.614
11/12/2025 13:52:39.671 1 209   40.622
      1 209 40.622
      1 209 40.622
11/12/2025 13:52:07.874 1   40.623
      1 40.623
      1 40.623
11/12/2025 13:43:58.728 116   40.627
      116 40.627
      116 40.627
11/12/2025 13:42:28.909 20   40.63
      20 40.63
      20 40.63
11/12/2025 13:31:04.124 1 600   40.62
      1 600 40.62
      1 600 40.62
11/12/2025 13:30:45.216 1   40.619
      1 40.619
      1 40.619
11/12/2025 13:29:29.317 100   40.61
      100 40.61
      100 40.61
11/12/2025 13:17:42.786 245   40.593
      245 40.593
      245 40.593
11/12/2025 13:16:16.263 1   40.594
      1 40.594
      1 40.594
11/12/2025 13:13:59.328 90   40.596
      90 40.596
      90 40.596
11/12/2025 13:11:14.665 5   40.599
      5 40.599
      5 40.599
11/12/2025 13:10:39.481 3   40.57
      3 40.57
      3 40.57
11/12/2025 13:01:35.798 1   40.582
      1 40.582
      1 40.582
11/12/2025 13:01:12.243 40   40.565
      40 40.565
      40 40.565
11/12/2025 12:57:41.187 11   40.576
      11 40.576
      11 40.576
11/12/2025 12:54:13.426 4   40.555
      4 40.555
      4 40.555
11/12/2025 12:45:26.308 1 110   40.545
      1 110 40.545
      1 110 40.545
11/12/2025 12:41:15.461 25   40.531
      25 40.531
      25 40.531
11/12/2025 12:37:17.570 5   40.536
      5 40.536
      5 40.536
11/12/2025 12:09:52.584 14   40.535
      14 40.535
      14 40.535
11/12/2025 12:09:03.415 4   40.545
      4 40.545
      4 40.545
11/12/2025 12:03:36.080 74   40.545
      74 40.545
      74 40.545
11/12/2025 11:57:59.518 4   40.536
      4 40.536
      4 40.536
11/12/2025 11:48:29.269 21   40.56
      21 40.56
      21 40.56
11/12/2025 11:48:04.752 10   40.559
      10 40.559
      10 40.559
11/12/2025 11:36:20.032 2 096   40.552
      2 096 40.552
      2 096 40.552
11/12/2025 11:29:30.406 99   40.551
      99 40.551
      99 40.551
11/12/2025 11:25:05.880 105   40.558
      105 40.558
      105 40.558
11/12/2025 11:19:23.015 5   40.548
      5 40.548
      5 40.548
11/12/2025 11:16:21.233 100   40.55
      100 40.55
      100 40.55
11/12/2025 11:13:36.924 1   40.553
      1 40.553
      1 40.553
11/12/2025 11:09:03.417 2   40.554
      2 40.554
      2 40.554
11/12/2025 11:05:35.875 554   40.561
      554 40.561
      554 40.561
11/12/2025 10:47:23.521 1   40.556
      1 40.556
      1 40.556
11/12/2025 10:47:22.526 3   40.555
      3 40.555
      3 40.555
11/12/2025 10:46:49.728 1   40.551
      1 40.551
      1 40.551
11/12/2025 10:46:06.172 200   40.54
      200 40.54
      200 40.54
11/12/2025 10:39:22.047 542   40.561
      542 40.561
      542 40.561
11/12/2025 10:35:58.434 6   40.541
      6 40.541
      6 40.541
11/12/2025 10:35:56.539 120   40.546
      120 40.546
      120 40.546
11/12/2025 10:34:54.651 247   40.544
      247 40.544
      247 40.544
11/12/2025 10:34:30.805 800   40.55
      800 40.55
      800 40.55
11/12/2025 10:33:15.368 369   40.549
      369 40.549
      369 40.549
11/12/2025 10:32:03.459 211   40.55
      211 40.55
      211 40.55
11/12/2025 10:24:39.505 10   40.566
      10 40.566
      10 40.566
11/12/2025 10:22:32.910 247   40.573
      247 40.573
      247 40.573
11/12/2025 10:19:25.510 5   40.545
      5 40.545
      5 40.545
11/12/2025 10:18:54.137 20   40.556
      20 40.556
      20 40.556
11/12/2025 10:15:57.140 1   40.53
      1 40.53
      1 40.53
11/12/2025 10:06:07.216 2   40.522
      2 40.522
      2 40.522
11/12/2025 10:04:39.408 60   40.505
      60 40.505
      60 40.505
11/12/2025 10:02:17.207 52   40.518
      52 40.518
      52 40.518
11/12/2025 09:57:59.598 20   40.486
      20 40.486
      20 40.486
11/12/2025 09:53:19.603 10   40.474
      10 40.474
      10 40.474
11/12/2025 09:50:07.097 3   40.445
      3 40.445
      3 40.445
11/12/2025 09:48:46.205 5   40.441
      5 40.441
      5 40.441
11/12/2025 09:46:58.484 3   40.426
      3 40.426
      3 40.426
11/12/2025 09:46:41.789 3   40.437
      3 40.437
      3 40.437
11/12/2025 09:46:40.984 1   40.437
      1 40.437
      1 40.437
11/12/2025 09:45:09.430 25   40.43
      25 40.43
      25 40.43
11/12/2025 09:43:06.082 1   40.439
      1 40.439
      1 40.439
11/12/2025 09:39:48.236 5   40.439
      5 40.439
      5 40.439
11/12/2025 09:37:45.240 16   40.438
      16 40.438
      16 40.438
11/12/2025 09:36:55.709 1   40.428
      1 40.428
      1 40.428
11/12/2025 09:36:32.136 1   40.418
      1 40.418
      1 40.418
11/12/2025 09:34:39.666 1   40.416
      1 40.416
      1 40.416
11/12/2025 09:33:35.083 3   40.421
      3 40.421
      3 40.421
11/12/2025 09:31:08.383 1   40.441
      1 40.441
      1 40.441
11/12/2025 09:31:07.376 29   40.441
      29 40.441
      29 40.441
11/12/2025 09:30:27.977 3   40.401
      3 40.401
      3 40.401
11/12/2025 09:30:18.719 1   40.401
      1 40.401
      1 40.401
11/12/2025 09:30:13.227 1   40.419
      1 40.419
      1 40.419
11/12/2025 09:30:01.608 1   40.477
      1 40.477
      1 40.477
11/12/2025 09:29:42.886 1   40.442
      1 40.442
      1 40.442
11/12/2025 09:29:07.468 1   40.442
      1 40.442
      1 40.442
11/12/2025 09:26:58.080 3   40.404
      3 40.404
      3 40.404
11/12/2025 09:26:41.274 1   40.438
      1 40.438
      1 40.438
11/12/2025 09:25:18.772 1   40.453
      1 40.453
      1 40.453
11/12/2025 09:25:18.432 2   40.453
      2 40.453
      2 40.453
11/12/2025 09:25:16.505 1   40.453
      1 40.453
      1 40.453
11/12/2025 09:25:07.925 1   40.452
      1 40.452
      1 40.452
11/12/2025 09:25:04.817 1   40.454
      1 40.454
      1 40.454
11/12/2025 09:25:02.670 11   40.454
      11 40.454
      11 40.454
11/12/2025 09:24:06.580 23   40.46
      23 40.46
      23 40.46
11/12/2025 09:23:11.143 2   40.45
      2 40.45
      2 40.45
11/12/2025 09:19:09.236 2   40.444
      2 40.444
      2 40.444
11/12/2025 09:19:06.226 3   40.444
      3 40.444
      3 40.444
11/12/2025 09:17:45.205 249   40.44
      249 40.44
      249 40.44
11/12/2025 09:17:23.068 1   40.447
      1 40.447
      1 40.447
11/12/2025 09:14:11.029 24   40.434
      24 40.434
      24 40.434
11/12/2025 09:14:00.460 12   40.435
      12 40.435
      12 40.435
11/12/2025 09:13:55.532 176   40.436
      176 40.436
      176 40.436
11/12/2025 09:11:04.578 2   40.411
      2 40.411
      2 40.411
11/12/2025 09:09:01.502 1   40.45
      1 40.45
      1 40.45
11/12/2025 09:09:00.600 25   40.45
      25 40.45
      25 40.45
11/12/2025 09:08:56.244 8   40.461
      8 40.461
      8 40.461
11/12/2025 09:08:48.177 300   40.448
      300 40.448
      300 40.448
11/12/2025 09:05:35.228 186   40.461
      1 40.461
      185 40.461
      186 40.461
11/12/2025 08:39:58.654 3   40.437
      3 40.437
      3 40.437
11/12/2025 08:39:39.734 3   40.495
      3 40.495
      3 40.495
11/12/2025 08:10:15.710 1   40.44
      1 40.44
      1 40.44
11/12/2025 08:03:15.047 2   40.41
      2 40.41
      2 40.41
11/12/2025 08:02:31.461 4   40.46
      4 40.46
      4 40.46
11/12/2025 08:00:19.089 100   40.471
      100 40.471
      100 40.471
11/12/2025 08:00:12.522 1   40.471
      1 40.471
      1 40.471
11/12/2025 08:00:03.773 6   40.471
      6 40.471
      6 40.471
11/12/2025 07:54:23.511 10   40.464
      10 40.464
      10 40.464
11/12/2025 07:48:05.470 491   40.476
      491 40.476
      491 40.476
11/12/2025 07:36:00.170 1   40.462
      1 40.462
      1 40.462
11/12/2025 07:34:00.998 3   40.45
      3 40.45
      3 40.45
11/12/2025 07:31:36.146 1 224   40.401
      7 40.401
      200 40.401
      20 40.401
      118 40.401
      34 40.401
      44 40.401
      5 40.401
      122 40.401
      70 40.401
      48 40.401
      554 40.401
      1 224 40.401
      1 40.401
      1 40.401
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM