SPDR MSCI World UCITS ETF

251

236

40.839

Date Time Volume Order Volume Price
30/12/2025 13:56:49.030 2   40.839
      2 40.839
      2 40.839
30/12/2025 13:50:34.927 600   40.837
      600 40.837
      600 40.837
30/12/2025 13:49:56.417 500   40.847
      500 40.847
      500 40.847
30/12/2025 13:47:16.677 537   40.854
      537 40.854
      537 40.854
30/12/2025 13:44:04.577 3   40.843
      3 40.843
      3 40.843
30/12/2025 13:37:51.812 29   40.83
      29 40.83
      29 40.83
30/12/2025 13:36:45.707 244   40.826
      244 40.826
      244 40.826
30/12/2025 13:34:35.953 400   40.828
      400 40.828
      400 40.828
30/12/2025 13:32:11.274 15   40.842
      15 40.842
      15 40.842
30/12/2025 13:31:52.367 25   40.843
      25 40.843
      25 40.843
30/12/2025 13:28:07.019 250   40.845
      250 40.845
      250 40.845
30/12/2025 13:27:08.940 12   40.846
      12 40.846
      12 40.846
30/12/2025 13:19:41.076 1   40.856
      1 40.856
      1 40.856
30/12/2025 13:19:40.194 15   40.856
      15 40.856
      15 40.856
30/12/2025 13:18:21.480 750   40.852
      15 40.852
      750 40.852
      735 40.852
30/12/2025 13:16:57.069 10   40.85
      10 40.85
      10 40.85
30/12/2025 13:16:52.691 4   40.85
      4 40.85
      4 40.85
30/12/2025 13:13:13.373 27   40.839
      27 40.839
      27 40.839
30/12/2025 13:10:24.186 47   40.835
      47 40.835
      47 40.835
30/12/2025 13:08:47.959 212   40.838
      212 40.838
      212 40.838
30/12/2025 13:07:34.343 1 144   40.845
      1 144 40.845
      1 144 40.845
30/12/2025 13:06:19.349 240   40.837
      240 40.837
      240 40.837
30/12/2025 13:05:54.726 24   40.847
      24 40.847
      24 40.847
30/12/2025 13:02:49.770 85   40.842
      85 40.842
      85 40.842
30/12/2025 13:00:37.402 48   40.832
      48 40.832
      48 40.832
30/12/2025 12:55:36.406 1   40.832
      1 40.832
      1 40.832
30/12/2025 12:53:49.942 350   40.829
      350 40.829
      350 40.829
30/12/2025 12:52:18.131 20   40.823
      20 40.823
      20 40.823
30/12/2025 12:50:07.865 12   40.829
      12 40.829
      12 40.829
30/12/2025 12:48:40.423 3   40.819
      3 40.819
      3 40.819
30/12/2025 12:47:47.381 190   40.81
      190 40.81
      190 40.81
30/12/2025 12:46:32.186 21   40.796
      21 40.796
      21 40.796
30/12/2025 12:46:08.011 1 201   40.808
      1 201 40.808
      1 201 40.808
30/12/2025 12:45:43.292 600   40.796
      600 40.796
      600 40.796
30/12/2025 12:45:19.558 10   40.794
      10 40.794
      10 40.794
30/12/2025 12:45:16.045 1   40.803
      1 40.803
      1 40.803
30/12/2025 12:42:35.790 1   40.801
      1 40.801
      1 40.801
30/12/2025 12:42:22.489 16   40.803
      16 40.803
      16 40.803
30/12/2025 12:42:07.414 4   40.792
      4 40.792
      4 40.792
30/12/2025 12:41:54.846 23   40.794
      23 40.794
      23 40.794
30/12/2025 12:41:11.596 25   40.80
      25 40.80
      25 40.80
30/12/2025 12:40:08.010 2   40.799
      2 40.799
      2 40.799
30/12/2025 12:38:34.657 73   40.787
      73 40.787
      73 40.787
30/12/2025 12:37:45.080 24   40.79
      24 40.79
      24 40.79
30/12/2025 12:36:35.690 6   40.79
      6 40.79
      6 40.79
30/12/2025 12:35:02.541 4   40.785
      4 40.785
      4 40.785
30/12/2025 12:33:29.832 478   40.777
      478 40.777
      478 40.777
30/12/2025 12:31:59.583 11   40.775
      11 40.775
      11 40.775
30/12/2025 12:31:52.891 34   40.785
      34 40.785
      34 40.785
30/12/2025 12:31:06.303 60   40.783
      60 40.783
      60 40.783
30/12/2025 12:30:51.974 50   40.78
      50 40.78
      50 40.78
30/12/2025 12:29:57.744 54   40.785
      54 40.785
      54 40.785
30/12/2025 12:29:21.273 16   40.782
      16 40.782
      16 40.782
30/12/2025 12:26:27.402 68   40.779
      68 40.779
      68 40.779
30/12/2025 12:25:44.085 125   40.783
      125 40.783
      125 40.783
30/12/2025 12:21:17.079 25   40.79
      25 40.79
      25 40.79
30/12/2025 12:21:08.819 122   40.789
      122 40.789
      122 40.789
30/12/2025 12:19:13.866 3   40.79
      3 40.79
      3 40.79
30/12/2025 12:16:45.257 94   40.779
      94 40.779
      94 40.779
30/12/2025 12:16:06.422 73   40.787
      73 40.787
      73 40.787
30/12/2025 12:15:18.823 2   40.775
      2 40.775
      2 40.775
30/12/2025 12:12:05.299 1   40.778
      1 40.778
      1 40.778
30/12/2025 12:11:39.613 1 250   40.774
      1 250 40.774
      1 250 40.774
30/12/2025 12:11:30.678 4   40.763
      4 40.763
      4 40.763
30/12/2025 12:10:07.636 1   40.783
      1 40.783
      1 40.783
30/12/2025 12:10:01.713 66   40.78
      66 40.78
      66 40.78
30/12/2025 12:09:22.558 65   40.768
      65 40.768
      65 40.768
30/12/2025 12:08:51.599 2   40.781
      2 40.781
      2 40.781
30/12/2025 12:08:43.867 1   40.781
      1 40.781
      1 40.781
30/12/2025 12:07:58.559 3   40.791
      3 40.791
      3 40.791
30/12/2025 12:06:58.040 75   40.791
      75 40.791
      75 40.791
30/12/2025 12:03:32.904 30   40.794
      30 40.794
      25 40.794
      5 40.794
30/12/2025 11:58:41.669 3   40.797
      3 40.797
      3 40.797
30/12/2025 11:53:36.259 142   40.797
      142 40.797
      142 40.797
30/12/2025 11:52:50.248 9   40.80
      9 40.80
      9 40.80
30/12/2025 11:52:34.145 71   40.803
      71 40.803
      71 40.803
30/12/2025 11:50:03.522 3 680   40.801
      3 680 40.801
      3 680 40.801
30/12/2025 11:49:45.121 1   40.805
      1 40.805
      1 40.805
30/12/2025 11:49:44.271 9   40.805
      9 40.805
      9 40.805
30/12/2025 11:49:36.430 263   40.801
      263 40.801
      263 40.801
30/12/2025 11:49:03.253 24   40.805
      24 40.805
      24 40.805
30/12/2025 11:48:46.252 100   40.804
      100 40.804
      100 40.804
30/12/2025 11:48:36.062 73   40.806
      73 40.806
      73 40.806
30/12/2025 11:46:46.817 150   40.801
      150 40.801
      150 40.801
30/12/2025 11:46:34.527 1   40.803
      1 40.803
      1 40.803
30/12/2025 11:46:33.721 14   40.802
      14 40.802
      14 40.802
30/12/2025 11:45:12.628 735   40.807
      735 40.807
      735 40.807
30/12/2025 11:42:03.824 1   40.807
      1 40.807
      1 40.807
30/12/2025 11:40:48.560 240   40.801
      240 40.801
      240 40.801
30/12/2025 11:36:36.206 1 099   40.797
      1 099 40.797
      1 099 40.797
30/12/2025 11:34:14.821 8   40.815
      8 40.815
      8 40.815
30/12/2025 11:34:02.272 478   40.812
      478 40.812
      478 40.812
30/12/2025 11:31:41.438 8   40.815
      8 40.815
      8 40.815
30/12/2025 11:29:54.395 480   40.815
      480 40.815
      480 40.815
30/12/2025 11:26:30.595 100   40.807
      100 40.807
      100 40.807
30/12/2025 11:24:03.180 24   40.806
      24 40.806
      24 40.806
30/12/2025 11:22:41.626 36   40.805
      36 40.805
      36 40.805
30/12/2025 11:22:27.340 13   40.807
      13 40.807
      13 40.807
30/12/2025 11:21:38.994 1   40.802
      1 40.802
      1 40.802
30/12/2025 11:21:37.970 48   40.802
      48 40.802
      48 40.802
30/12/2025 11:15:55.682 90   40.796
      90 40.796
      90 40.796
30/12/2025 11:15:12.605 122   40.797
      122 40.797
      122 40.797
30/12/2025 11:13:21.405 1   40.797
      1 40.797
      1 40.797
30/12/2025 11:11:58.781 3   40.797
      3 40.797
      3 40.797
30/12/2025 11:11:40.137 79   40.793
      79 40.793
      79 40.793
30/12/2025 11:09:12.064 49   40.804
      49 40.804
      49 40.804
30/12/2025 11:08:27.207 3   40.795
      3 40.795
      3 40.795
30/12/2025 11:07:57.921 3   40.806
      3 40.806
      3 40.806
30/12/2025 11:07:26.753 2   40.806
      2 40.806
      2 40.806
30/12/2025 11:07:26.074 1 225   40.804
      1 225 40.804
      1 225 40.804
30/12/2025 11:04:11.553 128   40.802
      128 40.802
      128 40.802
30/12/2025 11:02:37.530 7   40.811
      7 40.811
      7 40.811
30/12/2025 11:00:52.113 1 229   40.817
      1 229 40.817
      1 229 40.817
30/12/2025 11:00:35.431 74   40.817
      74 40.817
      74 40.817
30/12/2025 10:57:44.158 60   40.81
      60 40.81
      60 40.81
30/12/2025 10:57:15.357 735   40.807
      735 40.807
      735 40.807
30/12/2025 10:54:41.271 122   40.794
      122 40.794
      122 40.794
30/12/2025 10:54:26.640 194   40.792
      194 40.792
      194 40.792
30/12/2025 10:54:08.084 735   40.794
      735 40.794
      735 40.794
30/12/2025 10:53:28.031 7   40.794
      7 40.794
      7 40.794
30/12/2025 10:52:48.374 791   40.791
      791 40.791
      791 40.791
30/12/2025 10:52:16.082 1 210   40.794
      1 210 40.794
      1 210 40.794
30/12/2025 10:51:05.836 48   40.789
      48 40.789
      48 40.789
30/12/2025 10:50:37.727 48   40.79
      48 40.79
      48 40.79
30/12/2025 10:50:15.017 48   40.788
      48 40.788
      3 40.788
      45 40.788
30/12/2025 10:49:38.993 8   40.791
      8 40.791
      8 40.791
30/12/2025 10:49:38.922 48   40.785
      48 40.785
      48 40.785
30/12/2025 10:49:23.727 797   40.79
      797 40.79
      797 40.79
30/12/2025 10:49:10.896 1 666   40.791
      1 666 40.791
      1 666 40.791
30/12/2025 10:49:05.994 72   40.791
      72 40.791
      72 40.791
30/12/2025 10:44:55.909 7   40.792
      7 40.792
      7 40.792
30/12/2025 10:42:05.154 1   40.794
      1 40.794
      1 40.794
30/12/2025 10:42:04.389 2   40.794
      2 40.794
      2 40.794
30/12/2025 10:41:48.717 84   40.788
      84 40.788
      84 40.788
30/12/2025 10:37:13.662 31   40.797
      31 40.797
      31 40.797
30/12/2025 10:35:44.908 25   40.799
      25 40.799
      25 40.799
30/12/2025 10:33:22.351 150   40.80
      150 40.80
      150 40.80
30/12/2025 10:32:20.637 1   40.787
      1 40.787
      1 40.787
30/12/2025 10:32:18.096 364   40.787
      364 40.787
      364 40.787
30/12/2025 10:32:10.926 8   40.796
      8 40.796
      8 40.796
30/12/2025 10:32:01.905 540   40.797
      540 40.797
      540 40.797
30/12/2025 10:30:37.322 150   40.786
      150 40.786
      150 40.786
30/12/2025 10:27:49.538 85   40.798
      85 40.798
      85 40.798
30/12/2025 10:25:26.598 157   40.792
      157 40.792
      157 40.792
30/12/2025 10:23:41.223 97   40.799
      97 40.799
      97 40.799
30/12/2025 10:22:10.645 49   40.801
      49 40.801
      49 40.801
30/12/2025 10:20:58.037 200   40.804
      200 40.804
      200 40.804
30/12/2025 10:19:44.049 7   40.805
      7 40.805
      7 40.805
30/12/2025 10:19:42.371 173   40.805
      173 40.805
      78 40.805
      95 40.805
30/12/2025 10:18:18.236 50   40.805
      50 40.805
      50 40.805
30/12/2025 10:18:07.488 122   40.798
      122 40.798
      122 40.798
30/12/2025 10:16:58.607 30   40.805
      30 40.805
      30 40.805
30/12/2025 10:10:51.754 20   40.805
      20 40.805
      20 40.805
30/12/2025 10:09:35.974 3   40.806
      3 40.806
      3 40.806
30/12/2025 10:09:33.161 49   40.798
      49 40.798
      49 40.798
30/12/2025 10:08:49.915 50   40.812
      50 40.812
      50 40.812
30/12/2025 10:07:32.122 149   40.815
      149 40.815
      149 40.815
30/12/2025 10:05:12.455 1   40.813
      1 40.813
      1 40.813
30/12/2025 10:04:25.368 13   40.807
      13 40.807
      13 40.807
30/12/2025 10:02:48.545 3   40.808
      3 40.808
      3 40.808
30/12/2025 10:02:42.609 3   40.808
      3 40.808
      3 40.808
30/12/2025 10:01:16.044 149   40.797
      149 40.797
      149 40.797
30/12/2025 09:58:11.922 98   40.801
      98 40.801
      98 40.801
30/12/2025 09:57:17.562 980   40.80
      980 40.80
      980 40.80
30/12/2025 09:57:12.420 5   40.80
      5 40.80
      5 40.80
30/12/2025 09:53:53.463 25   40.80
      25 40.80
      25 40.80
30/12/2025 09:53:29.916 147   40.799
      147 40.799
      147 40.799
30/12/2025 09:48:34.572 85   40.788
      85 40.788
      85 40.788
30/12/2025 09:48:03.149 40   40.78
      40 40.78
      40 40.78
30/12/2025 09:45:44.213 3   40.784
      3 40.784
      3 40.784
30/12/2025 09:44:29.763 1   40.777
      1 40.777
      1 40.777
30/12/2025 09:43:19.164 2   40.776
      2 40.776
      2 40.776
30/12/2025 09:40:43.421 34   40.771
      34 40.771
      34 40.771
30/12/2025 09:40:05.508 4   40.773
      4 40.773
      4 40.773
30/12/2025 09:37:27.938 3   40.776
      3 40.776
      3 40.776
30/12/2025 09:37:11.841 2   40.777
      2 40.777
      2 40.777
30/12/2025 09:35:28.885 19   40.776
      19 40.776
      19 40.776
30/12/2025 09:34:10.106 1   40.78
      1 40.78
      1 40.78
30/12/2025 09:33:08.425 2   40.778
      2 40.778
      2 40.778
30/12/2025 09:32:45.931 117   40.784
      117 40.784
      117 40.784
30/12/2025 09:31:40.563 147   40.777
      147 40.777
      147 40.777
30/12/2025 09:30:37.796 2   40.779
      2 40.779
      2 40.779
30/12/2025 09:30:28.743 3   40.768
      3 40.768
      3 40.768
30/12/2025 09:30:11.221 1   40.773
      1 40.773
      1 40.773
30/12/2025 09:27:34.726 25   40.765
      25 40.765
      25 40.765
30/12/2025 09:27:20.619 500   40.766
      500 40.766
      500 40.766
30/12/2025 09:27:02.788 55   40.777
      55 40.777
      55 40.777
30/12/2025 09:25:34.452 10   40.775
      10 40.775
      10 40.775
30/12/2025 09:25:27.908 1   40.777
      1 40.777
      1 40.777
30/12/2025 09:25:27.494 1 700   40.777
      1 700 40.777
      1 700 40.777
30/12/2025 09:25:27.458 1   40.777
      1 40.777
      1 40.777
30/12/2025 09:25:27.283 2   40.777
      2 40.777
      2 40.777
30/12/2025 09:25:26.368 2   40.768
      2 40.768
      2 40.768
30/12/2025 09:25:23.845 1   40.777
      1 40.777
      1 40.777
30/12/2025 09:25:13.558 1   40.779
      1 40.779
      1 40.779
30/12/2025 09:25:09.746 1   40.779
      1 40.779
      1 40.779
30/12/2025 09:25:03.976 5   40.779
      5 40.779
      5 40.779
30/12/2025 09:24:19.543 5   40.782
      5 40.782
      5 40.782
30/12/2025 09:22:03.295 1   40.775
      1 40.775
      1 40.775
30/12/2025 09:18:07.322 2   40.777
      2 40.777
      2 40.777
30/12/2025 09:16:28.087 17   40.767
      17 40.767
      17 40.767
30/12/2025 09:16:21.787 20   40.776
      20 40.776
      20 40.776
30/12/2025 09:14:32.195 59   40.781
      59 40.781
      59 40.781
30/12/2025 09:14:03.500 2   40.786
      2 40.786
      2 40.786
30/12/2025 09:12:31.780 2   40.781
      2 40.781
      2 40.781
30/12/2025 09:12:11.788 3   40.78
      3 40.78
      3 40.78
30/12/2025 09:10:35.361 74   40.785
      74 40.785
      74 40.785
30/12/2025 09:10:02.142 147   40.784
      147 40.784
      147 40.784
30/12/2025 09:09:08.629 2 451   40.789
      2 451 40.789
      2 451 40.789
30/12/2025 09:08:38.687 153   40.778
      153 40.778
      153 40.778
30/12/2025 09:07:12.419 1 714   40.774
      1 714 40.774
      1 714 40.774
30/12/2025 09:06:36.163 74   40.767
      74 40.767
      74 40.767
30/12/2025 09:05:09.399 1   40.808
      1 40.808
      1 40.808
30/12/2025 09:04:35.624 5   40.798
      5 40.798
      5 40.798
30/12/2025 09:04:27.633 3   40.739
      3 40.739
      3 40.739
30/12/2025 09:04:03.458 876   40.80
      4 40.80
      876 40.80
      13 40.80
      1 40.80
      858 40.80
30/12/2025 08:55:04.309 245   40.778
      245 40.778
      245 40.778
30/12/2025 08:53:35.321 36   40.777
      36 40.777
      36 40.777
30/12/2025 08:52:38.845 75   40.784
      75 40.784
      75 40.784
30/12/2025 08:52:18.973 2   40.778
      2 40.778
      2 40.778
30/12/2025 08:52:17.214 10   40.778
      10 40.778
      10 40.778
30/12/2025 08:40:29.922 8   40.714
      8 40.714
      8 40.714
30/12/2025 08:36:13.470 19   40.767
      19 40.767
      19 40.767
30/12/2025 08:34:25.676 1 200   40.76
      1 200 40.76
      1 200 40.76
30/12/2025 08:32:10.376 80   40.716
      80 40.716
      80 40.716
30/12/2025 08:29:41.120 32   40.775
      32 40.775
      32 40.775
30/12/2025 08:25:07.594 1 200   40.784
      1 200 40.784
      1 200 40.784
30/12/2025 08:20:31.435 27   40.777
      27 40.777
      27 40.777
30/12/2025 08:19:26.698 59   40.778
      59 40.778
      59 40.778
30/12/2025 08:15:53.803 1 700   40.722
      1 700 40.722
      1 700 40.722
30/12/2025 08:08:07.208 49   40.789
      49 40.789
      49 40.789
30/12/2025 08:06:19.901 573   40.721
      573 40.721
      573 40.721
30/12/2025 08:02:30.130 9   40.721
      9 40.721
      9 40.721
30/12/2025 07:45:42.434 11   40.78
      11 40.78
      11 40.78
30/12/2025 07:37:12.561 3   40.785
      3 40.785
      3 40.785
30/12/2025 07:35:36.674 692   40.79
      75 40.79
      15 40.79
      13 40.79
      107 40.79
      200 40.79
      77 40.79
      252 40.79
      73 40.79
      2 40.79
      7 40.79
      563 40.79
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