SPDR MSCI World UCITS ETF

320

269

39.691

Date Time Volume Order Volume Price
17/10/2025 21:59:13.347 1 500   39.691
      1 500 39.691
      1 500 39.691
17/10/2025 21:52:07.412 50   39.681
      50 39.681
      50 39.681
17/10/2025 21:00:34.947 419   39.62
      419 39.62
      419 39.62
17/10/2025 21:00:28.425 1 600   39.62
      1 600 39.62
      1 600 39.62
17/10/2025 20:57:56.188 42   39.686
      42 39.686
      42 39.686
17/10/2025 20:50:16.979 6   39.598
      6 39.598
      6 39.598
17/10/2025 20:41:21.772 62   39.674
      62 39.674
      62 39.674
17/10/2025 20:38:59.318 30   39.692
      30 39.692
      30 39.692
17/10/2025 20:35:19.147 600   39.614
      600 39.614
      600 39.614
17/10/2025 20:30:39.132 500   39.62
      500 39.62
      500 39.62
17/10/2025 20:29:34.738 20   39.63
      20 39.63
      20 39.63
17/10/2025 20:23:50.474 3   39.615
      3 39.615
      3 39.615
17/10/2025 20:23:24.707 177   39.69
      177 39.69
      177 39.69
17/10/2025 19:57:11.956 60   39.577
      60 39.577
      60 39.577
17/10/2025 19:53:30.544 26   39.54
      26 39.54
      26 39.54
17/10/2025 19:38:38.847 126   39.512
      126 39.512
      126 39.512
17/10/2025 19:15:12.228 1   39.503
      1 39.503
      1 39.503
17/10/2025 18:54:56.173 250   39.42
      250 39.42
      250 39.42
17/10/2025 18:49:31.870 13   39.578
      13 39.578
      13 39.578
17/10/2025 18:49:09.733 19   39.499
      19 39.499
      19 39.499
17/10/2025 18:47:42.237 50   39.459
      50 39.459
      50 39.459
17/10/2025 18:34:48.652 6   39.474
      6 39.474
      6 39.474
17/10/2025 18:16:10.343 1   39.582
      1 39.582
      1 39.582
17/10/2025 18:15:52.039 1   39.593
      1 39.593
      1 39.593
17/10/2025 18:13:49.180 1 008   39.47
      1 008 39.47
      1 008 39.47
17/10/2025 18:13:28.630 1 600   39.492
      1 600 39.492
      1 600 39.492
17/10/2025 18:02:46.067 1   39.532
      1 39.532
      1 39.532
17/10/2025 17:38:43.933 216   39.321
      216 39.321
      216 39.321
17/10/2025 17:34:07.930 1   39.365
      1 39.365
      1 39.365
17/10/2025 17:30:25.602 1   39.372
      1 39.372
      1 39.372
17/10/2025 17:27:06.160 26   39.382
      26 39.382
      26 39.382
17/10/2025 17:18:21.618 145   39.378
      145 39.378
      145 39.378
17/10/2025 17:16:20.934 200   39.373
      200 39.373
      200 39.373
17/10/2025 17:09:05.315 19   39.418
      19 39.418
      19 39.418
17/10/2025 16:56:42.979 200   39.37
      200 39.37
      200 39.37
17/10/2025 16:55:56.694 120   39.393
      120 39.393
      120 39.393
17/10/2025 16:54:13.201 9   39.451
      9 39.451
      9 39.451
17/10/2025 16:53:03.833 285   39.494
      285 39.494
      285 39.494
17/10/2025 16:51:21.500 12   39.44
      12 39.44
      12 39.44
17/10/2025 16:44:07.962 50   39.448
      50 39.448
      50 39.448
17/10/2025 16:41:49.124 12   39.415
      12 39.415
      12 39.415
17/10/2025 16:39:23.702 12   39.448
      12 39.448
      12 39.448
17/10/2025 16:38:00.947 329   39.423
      329 39.423
      329 39.423
17/10/2025 16:36:01.597 178   39.47
      178 39.47
      178 39.47
17/10/2025 16:28:57.523 1 897   39.523
      1 897 39.523
      1 897 39.523
17/10/2025 16:27:17.355 23   39.528
      23 39.528
      23 39.528
17/10/2025 16:24:46.816 1   39.501
      1 39.501
      1 39.501
17/10/2025 16:20:11.201 38   39.524
      38 39.524
      38 39.524
17/10/2025 16:09:41.647 200   39.463
      200 39.463
      200 39.463
17/10/2025 16:08:49.217 58   39.499
      58 39.499
      58 39.499
17/10/2025 16:06:35.327 33   39.536
      33 39.536
      33 39.536
17/10/2025 16:00:18.656 3   39.361
      3 39.361
      3 39.361
17/10/2025 16:00:02.774 13   39.426
      13 39.426
      13 39.426
17/10/2025 16:00:00.912 80   39.338
      80 39.338
      80 39.338
17/10/2025 15:59:47.120 2 505   39.429
      2 505 39.429
      2 505 39.429
17/10/2025 15:58:33.544 41   39.45
      41 39.45
      41 39.45
17/10/2025 15:56:59.872 254   39.514
      254 39.514
      254 39.514
17/10/2025 15:51:24.945 4   39.412
      4 39.412
      4 39.412
17/10/2025 15:50:02.411 3   39.376
      3 39.376
      3 39.376
17/10/2025 15:48:18.728 15   39.373
      15 39.373
      15 39.373
17/10/2025 15:45:29.943 50   39.288
      50 39.288
      50 39.288
17/10/2025 15:36:15.891 1   39.37
      1 39.37
      1 39.37
17/10/2025 15:35:27.570 1   39.397
      1 39.397
      1 39.397
17/10/2025 15:29:24.204 200   39.309
      200 39.309
      200 39.309
17/10/2025 15:27:59.343 4   39.352
      4 39.352
      4 39.352
17/10/2025 15:22:22.518 250   39.372
      250 39.372
      250 39.372
17/10/2025 15:16:18.414 120   39.371
      120 39.371
      120 39.371
17/10/2025 15:08:19.378 30   39.373
      30 39.373
      30 39.373
17/10/2025 15:06:39.780 1   39.36
      1 39.36
      1 39.36
17/10/2025 15:00:45.159 3   39.373
      3 39.373
      3 39.373
17/10/2025 14:55:19.675 71   39.391
      71 39.391
      71 39.391
17/10/2025 14:45:50.433 51   39.417
      51 39.417
      51 39.417
17/10/2025 14:40:36.750 27   39.435
      27 39.435
      27 39.435
17/10/2025 14:32:54.856 1   39.378
      1 39.378
      1 39.378
17/10/2025 14:32:11.684 1   39.387
      1 39.387
      1 39.387
17/10/2025 14:32:04.540 260   39.411
      260 39.411
      260 39.411
17/10/2025 14:31:14.598 125   39.436
      125 39.436
      125 39.436
17/10/2025 14:29:06.106 139   39.395
      139 39.395
      139 39.395
17/10/2025 14:23:48.293 3   39.39
      3 39.39
      3 39.39
17/10/2025 14:23:36.414 1   39.411
      1 39.411
      1 39.411
17/10/2025 14:22:48.408 25   39.389
      25 39.389
      25 39.389
17/10/2025 14:18:03.791 10   39.35
      10 39.35
      10 39.35
17/10/2025 14:11:29.561 10   39.374
      10 39.374
      10 39.374
17/10/2025 14:10:22.633 250   39.37
      250 39.37
      250 39.37
17/10/2025 14:07:19.322 22   39.365
      22 39.365
      22 39.365
17/10/2025 14:05:15.737 271   39.291
      271 39.291
      271 39.291
17/10/2025 14:03:30.722 15   39.30
      15 39.30
      15 39.30
17/10/2025 13:53:16.727 891   39.222
      891 39.222
      891 39.222
17/10/2025 13:45:04.006 127   39.261
      127 39.261
      127 39.261
17/10/2025 13:35:47.931 128   39.241
      128 39.241
      128 39.241
17/10/2025 13:33:20.977 34   39.252
      34 39.252
      34 39.252
17/10/2025 13:32:04.214 38   39.258
      38 39.258
      38 39.258
17/10/2025 13:30:58.658 155   39.251
      155 39.251
      155 39.251
17/10/2025 13:29:40.656 198   39.263
      198 39.263
      198 39.263
17/10/2025 13:29:13.973 2 439   39.259
      2 439 39.259
      2 439 39.259
17/10/2025 13:28:32.655 5   39.245
      5 39.245
      5 39.245
17/10/2025 13:26:29.805 5   39.26
      5 39.26
      5 39.26
17/10/2025 13:08:45.737 204   39.054
      204 39.054
      204 39.054
17/10/2025 13:03:58.799 1   39.088
      1 39.088
      1 39.088
17/10/2025 13:03:42.894 35   39.08
      35 39.08
      35 39.08
17/10/2025 13:03:37.655 25   39.094
      25 39.094
      25 39.094
17/10/2025 13:01:47.638 61   39.097
      61 39.097
      61 39.097
17/10/2025 12:50:18.390 5   38.99
      5 38.99
      5 38.99
17/10/2025 12:43:04.748 205   39.02
      205 39.02
      205 39.02
17/10/2025 12:41:10.921 35   39.025
      35 39.025
      35 39.025
17/10/2025 12:39:26.438 256   39.009
      256 39.009
      256 39.009
17/10/2025 12:37:47.339 153   39.008
      153 39.008
      153 39.008
17/10/2025 12:30:29.576 200   38.967
      200 38.967
      200 38.967
17/10/2025 12:29:47.535 4   38.959
      4 38.959
      4 38.959
17/10/2025 12:21:35.211 6   38.962
      6 38.962
      6 38.962
17/10/2025 12:19:27.492 5   38.931
      5 38.931
      5 38.931
17/10/2025 12:19:18.012 55   38.958
      55 38.958
      55 38.958
17/10/2025 12:14:28.147 22   38.967
      22 38.967
      22 38.967
17/10/2025 12:09:51.359 210   39.006
      210 39.006
      210 39.006
17/10/2025 12:09:29.458 11   39.006
      11 39.006
      11 39.006
17/10/2025 12:08:48.051 3   38.988
      3 38.988
      3 38.988
17/10/2025 12:08:47.356 20   39.007
      20 39.007
      20 39.007
17/10/2025 12:08:24.709 6   39.012
      6 39.012
      6 39.012
17/10/2025 12:08:08.060 50   39.018
      50 39.018
      50 39.018
17/10/2025 12:07:19.544 600   39.004
      600 39.004
      600 39.004
17/10/2025 12:05:55.325 51   39.006
      51 39.006
      51 39.006
17/10/2025 12:04:25.898 26   38.998
      26 38.998
      26 38.998
17/10/2025 12:03:28.661 255   38.981
      255 38.981
      255 38.981
17/10/2025 12:02:55.335 104   38.97
      104 38.97
      104 38.97
17/10/2025 12:02:12.646 20   38.973
      20 38.973
      20 38.973
17/10/2025 12:01:05.043 6   38.962
      6 38.962
      6 38.962
17/10/2025 12:00:43.884 19   38.97
      19 38.97
      19 38.97
17/10/2025 11:59:47.379 2   38.965
      2 38.965
      2 38.965
17/10/2025 11:58:38.620 2   38.96
      2 38.96
      2 38.96
17/10/2025 11:57:42.687 77   38.965
      77 38.965
      77 38.965
17/10/2025 11:54:42.830 11   38.957
      11 38.957
      11 38.957
17/10/2025 11:52:53.847 26   38.967
      26 38.967
      26 38.967
17/10/2025 11:51:29.845 800   38.97
      800 38.97
      800 38.97
17/10/2025 11:51:12.606 1   38.97
      1 38.97
      1 38.97
17/10/2025 11:48:55.506 61   38.973
      61 38.973
      61 38.973
17/10/2025 11:47:59.238 1   38.97
      1 38.97
      1 38.97
17/10/2025 11:47:57.719 10   38.97
      10 38.97
      10 38.97
17/10/2025 11:46:29.214 2   38.925
      2 38.925
      2 38.925
17/10/2025 11:43:14.090 5   38.956
      5 38.956
      5 38.956
17/10/2025 11:42:39.114 150   38.953
      150 38.953
      150 38.953
17/10/2025 11:42:00.761 512   38.959
      512 38.959
      512 38.959
17/10/2025 11:40:01.361 6   38.995
      6 38.995
      6 38.995
17/10/2025 11:38:43.654 250   39.00
      250 39.00
      250 39.00
17/10/2025 11:35:43.252 40   39.00
      40 39.00
      40 39.00
17/10/2025 11:35:43.163 3   39.00
      3 39.00
      3 39.00
17/10/2025 11:28:02.748 23   38.984
      23 38.984
      23 38.984
17/10/2025 11:19:45.354 30   38.926
      30 38.926
      30 38.926
17/10/2025 11:15:42.370 436   38.962
      436 38.962
      436 38.962
17/10/2025 11:14:45.847 200   38.928
      200 38.928
      200 38.928
17/10/2025 11:13:06.175 95   38.919
      95 38.919
      25 38.919
      70 38.919
17/10/2025 11:10:30.003 38   38.957
      38 38.957
      38 38.957
17/10/2025 11:02:52.179 205   38.956
      205 38.956
      205 38.956
17/10/2025 10:59:49.275 20   38.934
      20 38.934
      20 38.934
17/10/2025 10:59:22.950 25   38.918
      25 38.918
      25 38.918
17/10/2025 10:59:05.291 20   38.924
      20 38.924
      20 38.924
17/10/2025 10:57:21.469 38   38.937
      38 38.937
      38 38.937
17/10/2025 10:50:38.090 3   38.933
      3 38.933
      3 38.933
17/10/2025 10:49:32.945 100   38.928
      100 38.928
      100 38.928
17/10/2025 10:49:17.796 3   38.907
      3 38.907
      3 38.907
17/10/2025 10:49:07.029 2 570   38.928
      2 570 38.928
      2 570 38.928
17/10/2025 10:48:28.293 10   38.897
      10 38.897
      10 38.897
17/10/2025 10:47:46.400 3   38.895
      3 38.895
      3 38.895
17/10/2025 10:47:43.819 2 000   38.896
      2 000 38.896
      2 000 38.896
17/10/2025 10:43:04.118 25   38.913
      25 38.913
      25 38.913
17/10/2025 10:41:49.676 150   38.93
      150 38.93
      150 38.93
17/10/2025 10:38:54.676 128   38.927
      128 38.927
      128 38.927
17/10/2025 10:35:27.818 500   38.936
      500 38.936
      500 38.936
17/10/2025 10:35:09.588 51   38.932
      51 38.932
      51 38.932
17/10/2025 10:34:31.457 25   38.932
      25 38.932
      25 38.932
17/10/2025 10:34:11.160 1   38.926
      1 38.926
      1 38.926
17/10/2025 10:34:09.873 17   38.926
      17 38.926
      17 38.926
17/10/2025 10:34:05.707 11   38.928
      11 38.928
      11 38.928
17/10/2025 10:33:06.020 43   38.915
      43 38.915
      23 38.915
      20 38.915
17/10/2025 10:30:00.694 5   38.845
      5 38.845
      5 38.845
17/10/2025 10:24:02.130 30   38.843
      30 38.843
      30 38.843
17/10/2025 10:13:22.833 10   38.834
      10 38.834
      10 38.834
17/10/2025 10:12:29.317 150   38.809
      150 38.809
      150 38.809
17/10/2025 10:12:08.548 420   38.821
      420 38.821
      420 38.821
17/10/2025 10:11:13.090 255   38.839
      255 38.839
      255 38.839
17/10/2025 10:09:09.280 1   38.849
      1 38.849
      1 38.849
17/10/2025 10:07:18.761 10   38.842
      10 38.842
      10 38.842
17/10/2025 10:06:12.454 785   38.80
      6 38.80
      6 38.80
      785 38.80
      773 38.80
17/10/2025 10:04:34.804 52   38.814
      52 38.814
      52 38.814
17/10/2025 10:04:30.805 6   38.817
      6 38.817
      6 38.817
17/10/2025 09:55:43.793 150   38.861
      150 38.861
      150 38.861
17/10/2025 09:55:36.698 20   38.861
      20 38.861
      20 38.861
17/10/2025 09:51:48.403 4   38.886
      4 38.886
      4 38.886
17/10/2025 09:44:39.665 298   38.865
      298 38.865
      298 38.865
17/10/2025 09:43:20.789 400   38.872
      400 38.872
      400 38.872
17/10/2025 09:42:51.444 1   38.864
      1 38.864
      1 38.864
17/10/2025 09:42:50.086 5   38.866
      5 38.866
      5 38.866
17/10/2025 09:42:04.180 100   38.842
      100 38.842
      100 38.842
17/10/2025 09:41:56.795 45   38.84
      45 38.84
      45 38.84
17/10/2025 09:41:44.245 128   38.863
      128 38.863
      128 38.863
17/10/2025 09:41:37.063 2   38.864
      2 38.864
      2 38.864
17/10/2025 09:41:31.446 257   38.872
      257 38.872
      257 38.872
17/10/2025 09:41:25.822 38   38.868
      38 38.868
      38 38.868
17/10/2025 09:40:26.950 102   38.846
      102 38.846
      102 38.846
17/10/2025 09:40:04.524 4   38.841
      4 38.841
      4 38.841
17/10/2025 09:39:55.664 5   38.852
      5 38.852
      5 38.852
17/10/2025 09:36:28.522 321   38.845
      321 38.845
      321 38.845
17/10/2025 09:35:57.173 3   38.851
      3 38.851
      3 38.851
17/10/2025 09:35:19.688 116   38.829
      116 38.829
      116 38.829
17/10/2025 09:35:05.676 116   38.811
      116 38.811
      116 38.811
17/10/2025 09:33:42.756 3   38.82
      3 38.82
      3 38.82
17/10/2025 09:33:30.683 6   38.864
      6 38.864
      6 38.864
17/10/2025 09:33:13.784 20   38.85
      20 38.85
      20 38.85
17/10/2025 09:32:20.946 2   38.898
      2 38.898
      2 38.898
17/10/2025 09:31:12.276 2   38.886
      2 38.886
      2 38.886
17/10/2025 09:30:52.125 100   38.887
      100 38.887
      100 38.887
17/10/2025 09:30:27.257 1   38.882
      1 38.882
      1 38.882
17/10/2025 09:30:14.703 1   38.891
      1 38.891
      1 38.891
17/10/2025 09:30:12.996 1   38.887
      1 38.887
      1 38.887
17/10/2025 09:30:12.458 1   38.891
      1 38.891
      1 38.891
17/10/2025 09:30:12.029 1   38.882
      1 38.882
      1 38.882
17/10/2025 09:30:06.925 11   38.893
      11 38.893
      11 38.893
17/10/2025 09:29:46.598 18   38.891
      18 38.891
      18 38.891
17/10/2025 09:28:38.063 350   38.896
      350 38.896
      350 38.896
17/10/2025 09:24:35.185 1   38.901
      1 38.901
      1 38.901
17/10/2025 09:23:24.157 513   38.899
      513 38.899
      513 38.899
17/10/2025 09:20:33.997 190   38.85
      190 38.85
      190 38.85
17/10/2025 09:20:20.664 1 771   38.86
      1 771 38.86
      75 38.86
      1 696 38.86
17/10/2025 09:20:12.971 3   38.86
      3 38.86
      3 38.86
17/10/2025 09:20:08.680 51   38.86
      51 38.86
      51 38.86
17/10/2025 09:20:01.182 1   38.879
      1 38.879
      1 38.879
17/10/2025 09:19:09.467 1   38.881
      1 38.881
      1 38.881
17/10/2025 09:18:04.951 1   38.905
      1 38.905
      1 38.905
17/10/2025 09:16:37.521 81   38.889
      81 38.889
      81 38.889
17/10/2025 09:16:09.850 318   38.90
      318 38.90
      38 38.90
      280 38.90
17/10/2025 09:15:13.113 3   38.90
      3 38.90
      3 38.90
17/10/2025 09:15:08.582 1   38.913
      1 38.913
      1 38.913
17/10/2025 09:14:21.637 12   38.936
      12 38.936
      12 38.936
17/10/2025 09:14:09.593 45   38.937
      45 38.937
      45 38.937
17/10/2025 09:13:26.896 5   38.916
      5 38.916
      5 38.916
17/10/2025 09:13:14.052 250   38.946
      250 38.946
      250 38.946
17/10/2025 09:09:42.595 1 028   38.955
      1 028 38.955
      1 028 38.955
17/10/2025 09:09:42.077 510   38.917
      510 38.917
      510 38.917
17/10/2025 09:09:26.755 171   38.942
      26 38.942
      25 38.942
      15 38.942
      23 38.942
      68 38.942
      6 38.942
      80 38.942
      6 38.942
      3 38.942
      25 38.942
      8 38.942
      15 38.942
      20 38.942
      1 38.942
      20 38.942
      1 38.942
17/10/2025 08:36:10.908 1 100   38.996
      100 38.996
      1 000 38.996
      1 100 38.996
17/10/2025 08:34:10.014 1   39.04
      1 39.04
      1 39.04
17/10/2025 08:34:09.010 1   39.04
      1 39.04
      1 39.04
17/10/2025 08:32:35.924 512   39.048
      512 39.048
      512 39.048
17/10/2025 08:30:56.385 50   38.962
      50 38.962
      50 38.962
17/10/2025 08:29:25.154 50   39.015
      50 39.015
      50 39.015
17/10/2025 08:29:07.678 3   39.018
      3 39.018
      3 39.018
17/10/2025 08:27:18.392 1   38.945
      1 38.945
      1 38.945
17/10/2025 08:27:14.971 153   39.026
      153 39.026
      153 39.026
17/10/2025 08:21:14.486 1 506   39.00
      150 39.00
      256 39.00
      100 39.00
      1 000 39.00
      1 506 39.00
17/10/2025 08:21:12.057 115   39.004
      115 39.004
      115 39.004
17/10/2025 08:20:31.033 1   38.946
      1 38.946
      1 38.946
17/10/2025 08:20:26.511 19   38.948
      19 38.948
      19 38.948
17/10/2025 08:20:11.171 400   39.014
      400 39.014
      400 39.014
17/10/2025 08:10:36.858 51   39.076
      51 39.076
      51 39.076
17/10/2025 08:09:11.669 150   39.073
      150 39.073
      150 39.073
17/10/2025 08:08:59.607 511   39.069
      511 39.069
      511 39.069
17/10/2025 08:04:19.737 11   39.064
      11 39.064
      11 39.064
17/10/2025 08:04:13.509 1   39.001
      1 39.001
      1 39.001
17/10/2025 08:02:52.524 520   39.057
      520 39.057
      520 39.057
17/10/2025 08:02:47.549 102   39.055
      102 39.055
      102 39.055
17/10/2025 08:01:43.125 102   39.055
      102 39.055
      102 39.055
17/10/2025 08:01:03.478 102   39.052
      102 39.052
      102 39.052
17/10/2025 08:00:23.964 1   39.054
      1 39.054
      1 39.054
17/10/2025 08:00:06.163 2   39.001
      2 39.001
      2 39.001
17/10/2025 08:00:04.033 10   39.035
      10 39.035
      10 39.035
17/10/2025 08:00:02.404 102   39.033
      102 39.033
      102 39.033
17/10/2025 07:56:55.077 80   39.001
      80 39.001
      80 39.001
17/10/2025 07:54:38.236 231   38.963
      231 38.963
      12 38.963
      75 38.963
      100 38.963
      14 38.963
      30 38.963
17/10/2025 07:49:55.491 10   39.029
      10 39.029
      10 39.029
17/10/2025 07:49:39.642 1 334   39.031
      74 39.031
      22 39.031
      8 39.031
      8 39.031
      75 39.031
      12 39.031
      13 39.031
      100 39.031
      70 39.031
      22 39.031
      7 39.031
      300 39.031
      28 39.031
      105 39.031
      20 39.031
      124 39.031
      1 260 39.031
      50 39.031
      1 39.031
      200 39.031
      32 39.031
      60 39.031
      76 39.031
      1 39.031
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)

Trading hours
7:30AM ‘til 10PM