SPDR MSCI World UCITS ETF

290

267

40.787

Date Time Volume Order Volume Price
23/12/2025 21:28:01.357 19   40.787
      19 40.787
      19 40.787
23/12/2025 21:20:24.456 3   40.785
      3 40.785
      3 40.785
23/12/2025 21:08:41.480 164   40.751
      164 40.751
      164 40.751
23/12/2025 21:08:09.478 196   40.751
      196 40.751
      196 40.751
23/12/2025 21:01:55.206 250   40.796
      250 40.796
      250 40.796
23/12/2025 20:52:05.301 200   40.79
      200 40.79
      200 40.79
23/12/2025 20:45:25.246 4   40.797
      4 40.797
      4 40.797
23/12/2025 20:26:45.172 90   40.796
      90 40.796
      90 40.796
23/12/2025 20:17:26.552 1   40.794
      1 40.794
      1 40.794
23/12/2025 20:15:12.681 3   40.751
      3 40.751
      3 40.751
23/12/2025 20:13:08.375 30   40.797
      30 40.797
      30 40.797
23/12/2025 20:03:45.822 24   40.798
      24 40.798
      24 40.798
23/12/2025 19:57:47.570 30   40.751
      30 40.751
      30 40.751
23/12/2025 19:56:49.727 3   40.799
      3 40.799
      3 40.799
23/12/2025 19:52:34.544 1 637   40.751
      1 637 40.751
      1 637 40.751
23/12/2025 19:52:30.028 196   40.751
      196 40.751
      196 40.751
23/12/2025 19:50:36.880 4   40.799
      4 40.799
      4 40.799
23/12/2025 19:48:08.885 110   40.799
      110 40.799
      110 40.799
23/12/2025 19:42:57.322 14   40.817
      14 40.817
      14 40.817
23/12/2025 19:41:41.670 1   40.821
      1 40.821
      1 40.821
23/12/2025 19:32:58.903 1   40.82
      1 40.82
      1 40.82
23/12/2025 19:32:24.281 1   40.82
      1 40.82
      1 40.82
23/12/2025 19:31:56.061 78   40.822
      78 40.822
      78 40.822
23/12/2025 19:30:08.135 1   40.819
      1 40.819
      1 40.819
23/12/2025 19:20:30.793 245   40.807
      245 40.807
      245 40.807
23/12/2025 19:16:59.176 1 488   40.759
      1 488 40.759
      1 488 40.759
23/12/2025 19:09:43.081 500   40.817
      500 40.817
      500 40.817
23/12/2025 18:54:16.695 45   40.806
      45 40.806
      45 40.806
23/12/2025 18:53:45.677 15   40.751
      15 40.751
      15 40.751
23/12/2025 18:48:38.463 42   40.751
      42 40.751
      42 40.751
23/12/2025 18:41:39.381 27   40.795
      27 40.795
      27 40.795
23/12/2025 18:35:57.513 918   40.806
      918 40.806
      918 40.806
23/12/2025 18:31:26.473 490   40.812
      490 40.812
      314 40.812
      176 40.812
23/12/2025 18:29:30.672 303   40.806
      303 40.806
      303 40.806
23/12/2025 18:10:06.760 24   40.759
      24 40.759
      24 40.759
23/12/2025 18:00:56.322 80   40.722
      80 40.722
      80 40.722
23/12/2025 18:00:15.388 200   40.759
      200 40.759
      200 40.759
23/12/2025 17:48:49.810 73   40.759
      73 40.759
      73 40.759
23/12/2025 17:29:32.141 37   40.748
      37 40.748
      37 40.748
23/12/2025 17:28:54.158 8   40.753
      8 40.753
      8 40.753
23/12/2025 17:28:18.663 1   40.755
      1 40.755
      1 40.755
23/12/2025 17:22:50.244 100   40.74
      100 40.74
      100 40.74
23/12/2025 17:21:32.563 170   40.751
      170 40.751
      170 40.751
23/12/2025 17:20:42.399 117   40.751
      117 40.751
      117 40.751
23/12/2025 17:20:06.171 1   40.753
      1 40.753
      1 40.753
23/12/2025 17:19:28.831 117   40.729
      117 40.729
      117 40.729
23/12/2025 17:14:51.722 500   40.752
      500 40.752
      500 40.752
23/12/2025 17:13:21.689 250   40.747
      250 40.747
      250 40.747
23/12/2025 17:12:34.499 300   40.744
      300 40.744
      300 40.744
23/12/2025 17:10:58.757 92   40.751
      92 40.751
      92 40.751
23/12/2025 17:08:26.369 1   40.752
      1 40.752
      1 40.752
23/12/2025 17:04:16.356 123   40.756
      123 40.756
      123 40.756
23/12/2025 16:58:20.126 50   40.756
      50 40.756
      50 40.756
23/12/2025 16:57:14.011 600   40.751
      600 40.751
      600 40.751
23/12/2025 16:57:12.361 120   40.751
      120 40.751
      120 40.751
23/12/2025 16:57:06.917 270   40.772
      270 40.772
      270 40.772
23/12/2025 16:54:40.825 500   40.74
      500 40.74
      14 40.74
      486 40.74
23/12/2025 16:45:11.764 9   40.759
      9 40.759
      9 40.759
23/12/2025 16:43:20.847 133   40.763
      133 40.763
      133 40.763
23/12/2025 16:43:08.903 100   40.761
      100 40.761
      100 40.761
23/12/2025 16:39:53.619 195   40.755
      195 40.755
      25 40.755
      170 40.755
23/12/2025 16:38:06.493 618   40.742
      618 40.742
      618 40.742
23/12/2025 16:35:30.601 1   40.727
      1 40.727
      1 40.727
23/12/2025 16:35:29.700 175   40.727
      175 40.727
      175 40.727
23/12/2025 16:34:04.501 1 168   40.71
      1 168 40.71
      1 168 40.71
23/12/2025 16:31:39.340 371   40.70
      371 40.70
      51 40.70
      320 40.70
23/12/2025 16:25:48.907 125   40.699
      125 40.699
      125 40.699
23/12/2025 16:22:11.468 20   40.70
      20 40.70
      20 40.70
23/12/2025 16:19:44.275 11   40.706
      11 40.706
      11 40.706
23/12/2025 16:14:28.133 6 181   40.668
      6 181 40.668
      6 181 40.668
23/12/2025 16:13:53.164 12 400   40.667
      12 400 40.667
      12 400 40.667
23/12/2025 16:12:25.625 20   40.662
      20 40.662
      20 40.662
23/12/2025 16:03:53.696 12   40.68
      12 40.68
      12 40.68
23/12/2025 16:00:27.480 3   40.675
      3 40.675
      3 40.675
23/12/2025 16:00:18.208 985   40.668
      985 40.668
      985 40.668
23/12/2025 16:00:03.002 8   40.899
      8 40.899
      8 40.899
23/12/2025 15:59:54.011 10   40.746
      10 40.746
      10 40.746
23/12/2025 15:59:25.193 1   40.718
      1 40.718
      1 40.718
23/12/2025 15:59:24.465 37   40.718
      37 40.718
      37 40.718
23/12/2025 15:47:51.999 1   40.741
      1 40.741
      1 40.741
23/12/2025 15:46:48.272 4   40.712
      4 40.712
      4 40.712
23/12/2025 15:42:09.741 290   40.70
      290 40.70
      290 40.70
23/12/2025 15:40:18.261 30   40.699
      30 40.699
      30 40.699
23/12/2025 15:38:31.441 1   40.643
      1 40.643
      1 40.643
23/12/2025 15:37:02.313 120   40.703
      78 40.703
      22 40.703
      120 40.703
      20 40.703
23/12/2025 15:36:56.699 1 985   40.699
      1 985 40.699
      1 985 40.699
23/12/2025 15:35:53.351 1   40.697
      1 40.697
      1 40.697
23/12/2025 15:35:52.569 120   40.697
      120 40.697
      120 40.697
23/12/2025 15:30:37.802 124   40.65
      124 40.65
      124 40.65
23/12/2025 15:29:05.845 55   40.601
      55 40.601
      55 40.601
23/12/2025 15:20:36.098 100   40.621
      100 40.621
      100 40.621
23/12/2025 15:18:23.664 147   40.62
      147 40.62
      147 40.62
23/12/2025 15:13:45.136 125   40.609
      125 40.609
      125 40.609
23/12/2025 15:10:01.710 36   40.598
      36 40.598
      36 40.598
23/12/2025 15:00:38.255 2   40.612
      2 40.612
      2 40.612
23/12/2025 14:57:23.768 246   40.62
      246 40.62
      246 40.62
23/12/2025 14:57:18.101 18   40.589
      18 40.589
      18 40.589
23/12/2025 14:53:08.315 18   40.597
      18 40.597
      18 40.597
23/12/2025 14:49:42.064 15   40.60
      15 40.60
      15 40.60
23/12/2025 14:45:19.019 250   40.604
      250 40.604
      250 40.604
23/12/2025 14:43:51.052 4   40.595
      4 40.595
      4 40.595
23/12/2025 14:39:31.973 810   40.566
      810 40.566
      810 40.566
23/12/2025 14:39:16.744 297   40.59
      297 40.59
      297 40.59
23/12/2025 14:39:02.679 30   40.60
      30 40.60
      30 40.60
23/12/2025 14:37:30.364 3   40.61
      3 40.61
      3 40.61
23/12/2025 14:34:02.059 7   40.624
      7 40.624
      7 40.624
23/12/2025 14:30:52.790 1   40.639
      1 40.639
      1 40.639
23/12/2025 14:30:51.923 142   40.639
      142 40.639
      142 40.639
23/12/2025 14:21:08.494 201   40.60
      201 40.60
      201 40.60
23/12/2025 14:17:01.710 2   40.63
      2 40.63
      2 40.63
23/12/2025 14:07:29.868 12   40.634
      12 40.634
      12 40.634
23/12/2025 14:02:55.844 20   40.626
      20 40.626
      20 40.626
23/12/2025 13:55:53.892 25   40.629
      25 40.629
      25 40.629
23/12/2025 13:50:12.889 811   40.609
      811 40.609
      811 40.609
23/12/2025 13:46:42.419 256   40.597
      256 40.597
      256 40.597
23/12/2025 13:45:33.023 259   40.597
      259 40.597
      259 40.597
23/12/2025 13:38:04.106 335   40.594
      335 40.594
      335 40.594
23/12/2025 13:36:19.144 14   40.591
      14 40.591
      14 40.591
23/12/2025 13:35:33.774 5   40.59
      5 40.59
      5 40.59
23/12/2025 13:28:55.296 58   40.574
      58 40.574
      24 40.574
      34 40.574
23/12/2025 13:19:59.394 17   40.594
      17 40.594
      17 40.594
23/12/2025 13:18:07.488 1   40.592
      1 40.592
      1 40.592
23/12/2025 13:16:47.903 70   40.587
      70 40.587
      70 40.587
23/12/2025 13:13:31.740 123   40.591
      123 40.591
      123 40.591
23/12/2025 13:12:35.152 1 182   40.622
      1 182 40.622
      1 182 40.622
23/12/2025 13:09:41.160 6   40.609
      6 40.609
      6 40.609
23/12/2025 13:04:52.408 1   40.604
      1 40.604
      1 40.604
23/12/2025 13:04:10.284 100   40.603
      100 40.603
      100 40.603
23/12/2025 13:03:46.951 2   40.601
      2 40.601
      2 40.601
23/12/2025 13:02:54.793 13   40.612
      13 40.612
      13 40.612
23/12/2025 12:51:48.810 3   40.617
      3 40.617
      3 40.617
23/12/2025 12:51:03.597 7   40.617
      7 40.617
      7 40.617
23/12/2025 12:50:45.807 2 792   40.602
      2 792 40.602
      2 792 40.602
23/12/2025 12:50:15.945 7   40.62
      7 40.62
      7 40.62
23/12/2025 12:47:18.053 50   40.611
      50 40.611
      50 40.611
23/12/2025 12:43:40.113 20   40.624
      20 40.624
      20 40.624
23/12/2025 12:42:44.594 209   40.622
      209 40.622
      176 40.622
      33 40.622
23/12/2025 12:40:48.242 231   40.627
      231 40.627
      231 40.627
23/12/2025 12:40:22.510 3   40.627
      3 40.627
      3 40.627
23/12/2025 12:39:30.041 750   40.628
      750 40.628
      750 40.628
23/12/2025 12:33:08.048 2   40.617
      2 40.617
      2 40.617
23/12/2025 12:29:26.060 15   40.619
      15 40.619
      15 40.619
23/12/2025 12:23:13.811 1   40.626
      1 40.626
      1 40.626
23/12/2025 12:18:58.252 38   40.622
      38 40.622
      38 40.622
23/12/2025 12:15:20.122 135   40.62
      135 40.62
      135 40.62
23/12/2025 12:12:58.659 245   40.629
      245 40.629
      245 40.629
23/12/2025 12:09:22.573 319   40.628
      319 40.628
      319 40.628
23/12/2025 12:08:57.682 3   40.612
      3 40.612
      3 40.612
23/12/2025 12:08:32.722 3   40.628
      3 40.628
      3 40.628
23/12/2025 12:07:58.631 12   40.628
      12 40.628
      12 40.628
23/12/2025 12:07:04.762 36   40.628
      36 40.628
      36 40.628
23/12/2025 12:05:25.617 5   40.627
      5 40.627
      5 40.627
23/12/2025 12:04:37.744 5   40.626
      5 40.626
      5 40.626
23/12/2025 11:57:41.792 123   40.629
      123 40.629
      123 40.629
23/12/2025 11:54:34.585 493   40.627
      493 40.627
      493 40.627
23/12/2025 11:52:27.784 1 230   40.628
      1 230 40.628
      1 230 40.628
23/12/2025 11:49:26.566 4   40.633
      4 40.633
      4 40.633
23/12/2025 11:48:02.106 233   40.639
      233 40.639
      233 40.639
23/12/2025 11:47:44.118 16   40.635
      16 40.635
      16 40.635
23/12/2025 11:47:26.013 15   40.635
      15 40.635
      15 40.635
23/12/2025 11:45:39.577 12   40.615
      12 40.615
      12 40.615
23/12/2025 11:43:23.639 1   40.634
      1 40.634
      1 40.634
23/12/2025 11:43:13.742 52   40.634
      52 40.634
      52 40.634
23/12/2025 11:41:22.932 1   40.632
      1 40.632
      1 40.632
23/12/2025 11:37:27.346 8   40.615
      8 40.615
      8 40.615
23/12/2025 11:37:06.667 15   40.635
      15 40.635
      15 40.635
23/12/2025 11:33:33.801 170   40.615
      170 40.615
      170 40.615
23/12/2025 11:31:37.535 8   40.63
      8 40.63
      8 40.63
23/12/2025 11:31:17.594 140   40.632
      140 40.632
      140 40.632
23/12/2025 11:22:54.601 104   40.638
      104 40.638
      104 40.638
23/12/2025 11:22:05.063 104   40.622
      104 40.622
      104 40.622
23/12/2025 11:22:03.736 3 480   40.622
      3 480 40.622
      3 480 40.622
23/12/2025 11:21:05.977 3   40.64
      3 40.64
      3 40.64
23/12/2025 11:17:44.017 98   40.644
      98 40.644
      98 40.644
23/12/2025 11:16:20.067 24   40.644
      24 40.644
      24 40.644
23/12/2025 11:15:01.732 147   40.651
      147 40.651
      147 40.651
23/12/2025 11:06:15.311 37   40.65
      37 40.65
      37 40.65
23/12/2025 11:00:43.821 370   40.653
      370 40.653
      370 40.653
23/12/2025 10:58:38.909 25   40.654
      25 40.654
      25 40.654
23/12/2025 10:56:05.358 104   40.64
      104 40.64
      104 40.64
23/12/2025 10:55:50.237 30   40.66
      30 40.66
      30 40.66
23/12/2025 10:48:44.464 105   40.671
      105 40.671
      105 40.671
23/12/2025 10:47:53.516 213   40.669
      213 40.669
      213 40.669
23/12/2025 10:47:38.889 1 000   40.652
      1 000 40.652
      1 000 40.652
23/12/2025 10:46:34.655 1 969   40.668
      1 969 40.668
      1 969 40.668
23/12/2025 10:46:13.469 24   40.668
      24 40.668
      24 40.668
23/12/2025 10:45:10.376 60   40.672
      60 40.672
      60 40.672
23/12/2025 10:41:04.782 1   40.67
      1 40.67
      1 40.67
23/12/2025 10:40:48.408 23   40.668
      23 40.668
      23 40.668
23/12/2025 10:40:39.030 8   40.652
      8 40.652
      8 40.652
23/12/2025 10:39:55.365 1   40.663
      1 40.663
      1 40.663
23/12/2025 10:39:54.708 4   40.663
      4 40.663
      4 40.663
23/12/2025 10:34:52.194 350   40.669
      350 40.669
      350 40.669
23/12/2025 10:34:02.570 2   40.669
      2 40.669
      2 40.669
23/12/2025 10:31:26.681 3   40.677
      3 40.677
      3 40.677
23/12/2025 10:27:39.105 2   40.669
      2 40.669
      2 40.669
23/12/2025 10:23:44.237 200   40.639
      200 40.639
      200 40.639
23/12/2025 10:22:37.809 10   40.645
      10 40.645
      10 40.645
23/12/2025 10:16:50.008 50   40.633
      50 40.633
      50 40.633
23/12/2025 10:15:24.500 67   40.626
      67 40.626
      67 40.626
23/12/2025 10:11:44.903 5   40.65
      5 40.65
      5 40.65
23/12/2025 10:00:58.643 3   40.65
      3 40.65
      3 40.65
23/12/2025 10:00:05.187 1   40.63
      1 40.63
      1 40.63
23/12/2025 09:58:49.277 24   40.632
      24 40.632
      24 40.632
23/12/2025 09:51:46.686 682   40.633
      682 40.633
      682 40.633
23/12/2025 09:49:19.626 79   40.635
      79 40.635
      79 40.635
23/12/2025 09:48:11.444 2   40.651
      2 40.651
      2 40.651
23/12/2025 09:46:57.213 3   40.633
      3 40.633
      3 40.633
23/12/2025 09:46:36.084 4   40.651
      4 40.651
      4 40.651
23/12/2025 09:43:36.306 2   40.658
      2 40.658
      2 40.658
23/12/2025 09:39:41.545 1   40.663
      1 40.663
      1 40.663
23/12/2025 09:38:11.009 2   40.666
      2 40.666
      2 40.666
23/12/2025 09:37:52.858 180   40.666
      180 40.666
      180 40.666
23/12/2025 09:35:57.217 4   40.647
      4 40.647
      4 40.647
23/12/2025 09:35:39.911 2   40.668
      2 40.668
      2 40.668
23/12/2025 09:35:35.688 1   40.668
      1 40.668
      1 40.668
23/12/2025 09:33:18.419 3   40.668
      3 40.668
      3 40.668
23/12/2025 09:33:15.594 4   40.647
      4 40.647
      4 40.647
23/12/2025 09:31:54.089 72   40.666
      72 40.666
      72 40.666
23/12/2025 09:30:49.410 99   40.669
      87 40.669
      12 40.669
      99 40.669
23/12/2025 09:30:31.964 5   40.657
      5 40.657
      5 40.657
23/12/2025 09:30:19.031 371   40.657
      371 40.657
      371 40.657
23/12/2025 09:29:08.596 13   40.665
      13 40.665
      13 40.665
23/12/2025 09:27:47.435 368   40.671
      368 40.671
      368 40.671
23/12/2025 09:25:31.418 10   40.677
      10 40.677
      10 40.677
23/12/2025 09:25:24.799 1   40.679
      1 40.679
      1 40.679
23/12/2025 09:25:24.497 1   40.679
      1 40.679
      1 40.679
23/12/2025 09:25:24.256 2   40.679
      2 40.679
      2 40.679
23/12/2025 09:25:22.337 1   40.679
      1 40.679
      1 40.679
23/12/2025 09:25:21.260 1   40.679
      1 40.679
      1 40.679
23/12/2025 09:25:11.880 1   40.679
      1 40.679
      1 40.679
23/12/2025 09:25:08.182 1   40.679
      1 40.679
      1 40.679
23/12/2025 09:25:03.133 5   40.679
      5 40.679
      5 40.679
23/12/2025 09:25:02.984 1   40.679
      1 40.679
      1 40.679
23/12/2025 09:13:38.269 8   40.651
      8 40.651
      8 40.651
23/12/2025 09:12:14.524 25   40.651
      25 40.651
      25 40.651
23/12/2025 09:09:49.540 246   40.644
      246 40.644
      246 40.644
23/12/2025 09:07:28.509 37   40.644
      37 40.644
      37 40.644
23/12/2025 09:07:24.187 600   40.629
      600 40.629
      600 40.629
23/12/2025 09:06:34.370 5   40.621
      5 40.621
      5 40.621
23/12/2025 09:05:57.714 3   40.625
      3 40.625
      3 40.625
23/12/2025 09:05:41.431 44   40.644
      44 40.644
      44 40.644
23/12/2025 09:05:40.983 224   40.623
      222 40.623
      224 40.623
      2 40.623
23/12/2025 08:52:24.917 125   40.604
      125 40.604
      125 40.604
23/12/2025 08:50:59.724 25   40.605
      25 40.605
      25 40.605
23/12/2025 08:48:18.682 2   40.605
      2 40.605
      2 40.605
23/12/2025 08:45:41.384 5   40.613
      5 40.613
      5 40.613
23/12/2025 08:41:04.013 2   40.597
      2 40.597
      2 40.597
23/12/2025 08:32:47.774 12   40.603
      12 40.603
      12 40.603
23/12/2025 08:31:50.666 2   40.601
      2 40.601
      2 40.601
23/12/2025 08:31:41.439 25   40.523
      21 40.523
      4 40.523
      25 40.523
23/12/2025 08:30:14.704 1   40.533
      1 40.533
      1 40.533
23/12/2025 08:16:57.196 3   40.527
      3 40.527
      3 40.527
23/12/2025 08:16:33.844 13   40.608
      13 40.608
      13 40.608
23/12/2025 08:14:22.351 15   40.525
      15 40.525
      15 40.525
23/12/2025 08:08:53.945 5   40.611
      5 40.611
      5 40.611
23/12/2025 08:06:48.064 105   40.529
      105 40.529
      105 40.529
23/12/2025 08:06:12.238 213   40.532
      213 40.532
      213 40.532
23/12/2025 08:06:00.145 1 698   40.52
      50 40.52
      1 40.52
      120 40.52
      100 40.52
      1 698 40.52
      1 427 40.52
23/12/2025 08:05:18.854 271   40.551
      271 40.551
      271 40.551
23/12/2025 08:00:59.461 83   40.61
      83 40.61
      83 40.61
23/12/2025 08:00:17.703 16   40.607
      16 40.607
      16 40.607
23/12/2025 08:00:13.878 5   40.607
      5 40.607
      5 40.607
23/12/2025 07:58:19.083 17   40.601
      17 40.601
      17 40.601
23/12/2025 07:57:04.510 1   40.605
      1 40.605
      1 40.605
23/12/2025 07:57:03.391 24   40.604
      8 40.604
      24 40.604
      16 40.604
23/12/2025 07:33:03.023 398   40.599
      2 40.599
      226 40.599
      195 40.599
      197 40.599
      4 40.599
      8 40.599
      100 40.599
      40 40.599
      24 40.599
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
12AM ‘til 12AM