Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

433

332

32.3356

Date	Time	Volume	Order Volume	Price
15/07/2024	21:56:03.041	19		32.3356
			19	32.3356
			19	32.3356
15/07/2024	21:47:59.585	30		32.453
			30	32.453
			30	32.453
15/07/2024	21:31:35.193	6		32.4201
			6	32.4201
			6	32.4201
15/07/2024	21:29:17.897	123		32.48
			123	32.48
			123	32.48
15/07/2024	21:25:31.964	26		32.4201
			26	32.4201
			26	32.4201
15/07/2024	21:22:23.769	39		32.4201
			1	32.4201
			39	32.4201
			38	32.4201
15/07/2024	21:16:23.424	150		32.4906
			150	32.4906
			150	32.4906
15/07/2024	21:13:06.430	248		32.4899
			248	32.4899
			248	32.4899
15/07/2024	20:58:17.550	92		32.478
			92	32.478
			92	32.478
15/07/2024	20:41:32.026	1		32.4726
			1	32.4726
			1	32.4726
15/07/2024	20:37:05.656	31		32.4779
			31	32.4779
			31	32.4779
15/07/2024	20:29:28.491	1		32.4677
			1	32.4677
			1	32.4677
15/07/2024	20:21:59.479	40		32.4552
			40	32.4552
			40	32.4552
15/07/2024	20:02:19.971	3		32.3532
			3	32.3532
			3	32.3532
15/07/2024	19:54:18.757	76		32.4588
			76	32.4588
			76	32.4588
15/07/2024	19:50:17.931	50		32.3387
			50	32.3387
			50	32.3387
15/07/2024	19:46:32.220	300		32.45
			300	32.45
			300	32.45
15/07/2024	19:42:15.366	2		32.3435
			2	32.3435
			2	32.3435
15/07/2024	19:41:18.193	43		32.4623
			43	32.4623
			43	32.4623
15/07/2024	19:38:04.529	195		32.3466
			195	32.3466
			100	32.3466
			95	32.3466
15/07/2024	19:37:07.055	1		32.3509
			1	32.3509
			1	32.3509
15/07/2024	19:31:37.948	60		32.3577
			3	32.3577
			60	32.3577
			4	32.3577
			5	32.3577
			48	32.3577
15/07/2024	19:25:17.264	15		32.4897
			15	32.4897
			15	32.4897
15/07/2024	19:21:29.008	4		32.4753
			4	32.4753
			4	32.4753
15/07/2024	19:06:42.334	20		32.4633
			20	32.4633
			20	32.4633
15/07/2024	19:04:45.834	308		32.464
			308	32.464
			308	32.464
15/07/2024	19:00:48.712	1		32.4786
			1	32.4786
			1	32.4786
15/07/2024	19:00:28.011	19		32.4201
			19	32.4201
			19	32.4201
15/07/2024	18:59:47.487	300		32.4201
			157	32.4201
			300	32.4201
			143	32.4201
15/07/2024	18:58:49.825	11		32.4201
			11	32.4201
			11	32.4201
15/07/2024	18:58:36.158	8		32.5028
			8	32.5028
			8	32.5028
15/07/2024	18:57:19.066	96		32.4201
			96	32.4201
			96	32.4201
15/07/2024	18:46:43.783	310		32.50
			310	32.50
			310	32.50
15/07/2024	18:30:59.159	76		32.4501
			76	32.4501
			76	32.4501
15/07/2024	18:23:57.672	2		32.5433
			2	32.5433
			2	32.5433
15/07/2024	18:18:53.221	105		32.5466
			105	32.5466
			105	32.5466
15/07/2024	18:15:36.806	168		32.5475
			168	32.5475
			168	32.5475
15/07/2024	18:11:39.102	70		32.4501
			6	32.4501
			64	32.4501
			70	32.4501
15/07/2024	18:08:37.349	10		32.5001
			10	32.5001
			10	32.5001
15/07/2024	18:04:20.936	17		32.565
			17	32.565
			17	32.565
15/07/2024	17:58:53.469	50		32.5679
			50	32.5679
			50	32.5679
15/07/2024	17:55:18.159	3		32.4565
			3	32.4565
			3	32.4565
15/07/2024	17:55:15.191	4		32.5735
			4	32.5735
			4	32.5735
15/07/2024	17:52:00.224	3		32.5731
			3	32.5731
			3	32.5731
15/07/2024	17:51:49.545	290		32.5777
			290	32.5777
			290	32.5777
15/07/2024	17:50:11.560	90		32.5763
			90	32.5763
			90	32.5763
15/07/2024	17:45:10.884	3		32.4569
			3	32.4569
			3	32.4569
15/07/2024	17:42:10.400	5		32.578
			5	32.578
			5	32.578
15/07/2024	17:41:56.437	33		32.5763
			33	32.5763
			33	32.5763
15/07/2024	17:41:21.850	200		32.5915
			179	32.5915
			200	32.5915
			21	32.5915
15/07/2024	17:40:27.312	400		32.5915
			400	32.5915
			400	32.5915
15/07/2024	17:38:10.332	26		32.5743
			26	32.5743
			25	32.5743
			1	32.5743
15/07/2024	17:35:49.225	1		32.5552
			1	32.5552
			1	32.5552
15/07/2024	17:35:43.427	2		32.4387
			2	32.4387
			2	32.4387
15/07/2024	17:34:02.528	32		32.442
			32	32.442
			32	32.442
15/07/2024	17:33:38.679	15		32.5654
			15	32.5654
			15	32.5654
15/07/2024	17:31:23.290	3		32.5736
			3	32.5736
			3	32.5736
15/07/2024	17:31:09.174	3		32.5702
			3	32.5702
			1	32.5702
			1	32.5702
			1	32.5702
15/07/2024	17:30:59.930	1		32.5109
			1	32.5109
			1	32.5109
15/07/2024	17:30:56.295	1		32.5021
			1	32.5021
			1	32.5021
15/07/2024	17:30:54.623	1		32.4981
			1	32.4981
			1	32.4981
15/07/2024	17:30:54.321	1		32.4981
			1	32.4981
			1	32.4981
15/07/2024	17:30:54.213	1		32.4981
			1	32.4981
			1	32.4981
15/07/2024	17:30:54.098	1		32.4981
			1	32.4981
			1	32.4981
15/07/2024	17:30:54.019	1		32.4981
			1	32.4981
			1	32.4981
15/07/2024	17:30:53.450	1		32.4971
			1	32.4971
			1	32.4971
15/07/2024	17:30:52.230	1		32.4971
			1	32.4971
			1	32.4971
15/07/2024	17:30:51.993	1		32.4971
			1	32.4971
			1	32.4971
15/07/2024	17:28:19.868	34		32.5249
			34	32.5249
			34	32.5249
15/07/2024	17:25:29.626	20		32.5161
			20	32.5161
			20	32.5161
15/07/2024	17:24:31.274	13		32.5299
			13	32.5299
			13	32.5299
15/07/2024	17:02:26.185	1		32.4841
			1	32.4841
			1	32.4841
15/07/2024	17:02:21.886	4		32.4841
			4	32.4841
			4	32.4841
15/07/2024	17:02:21.739	5		32.4841
			5	32.4841
			5	32.4841
15/07/2024	17:02:16.431	5		32.4871
			5	32.4871
			5	32.4871
15/07/2024	17:02:12.201	82		32.4871
			82	32.4871
			82	32.4871
15/07/2024	17:02:11.760	28		32.4871
			28	32.4871
			28	32.4871
15/07/2024	17:02:11.527	7		32.4871
			7	32.4871
			7	32.4871
15/07/2024	17:02:10.919	1		32.4891
			1	32.4891
			1	32.4891
15/07/2024	17:02:10.242	13		32.4891
			13	32.4891
			13	32.4891
15/07/2024	17:02:09.947	7		32.4891
			7	32.4891
			7	32.4891
15/07/2024	17:02:03.903	11		32.4881
			11	32.4881
			11	32.4881
15/07/2024	17:01:52.934	1		32.4881
			1	32.4881
			1	32.4881
15/07/2024	17:01:42.945	1		32.4861
			1	32.4861
			1	32.4861
15/07/2024	17:01:38.730	11		32.4861
			11	32.4861
			11	32.4861
15/07/2024	17:01:38.223	3		32.4861
			3	32.4861
			3	32.4861
15/07/2024	17:01:36.089	36		32.4861
			36	32.4861
			36	32.4861
15/07/2024	17:01:34.351	29		32.4861
			29	32.4861
			29	32.4861
15/07/2024	17:01:34.169	1		32.4861
			1	32.4861
			1	32.4861
15/07/2024	17:01:12.740	7		32.4811
			7	32.4811
			7	32.4811
15/07/2024	17:01:07.677	66		32.4811
			66	32.4811
			66	32.4811
15/07/2024	17:01:03.706	1		32.4811
			1	32.4811
			1	32.4811
15/07/2024	17:00:58.677	10		32.4791
			10	32.4791
			10	32.4791
15/07/2024	17:00:00.961	3		32.4681
			3	32.4681
			3	32.4681
15/07/2024	16:55:23.698	3		32.4789
			3	32.4789
			3	32.4789
15/07/2024	16:53:21.373	47		32.4621
			47	32.4621
			47	32.4621
15/07/2024	16:53:20.004	30		32.47
			30	32.47
			30	32.47
15/07/2024	16:50:19.390	62		32.4531
			62	32.4531
			62	32.4531
15/07/2024	16:49:04.740	8		32.4461
			8	32.4461
			8	32.4461
15/07/2024	16:47:32.877	198		32.4548
			198	32.4548
			198	32.4548
15/07/2024	16:47:30.997	162		32.45
			162	32.45
			162	32.45
15/07/2024	16:47:14.727	100		32.4579
			100	32.4579
			100	32.4579
15/07/2024	16:43:21.474	305		32.4669
			305	32.4669
			305	32.4669
15/07/2024	16:37:03.415	8		32.4749
			8	32.4749
			8	32.4749
15/07/2024	16:36:34.229	2		32.4829
			2	32.4829
			2	32.4829
15/07/2024	16:35:19.338	1		32.4729
			1	32.4729
			1	32.4729
15/07/2024	16:35:06.031	6		32.4699
			6	32.4699
			6	32.4699
15/07/2024	16:35:05.621	5		32.4581
			5	32.4581
			5	32.4581
15/07/2024	16:34:08.160	154		32.4749
			154	32.4749
			154	32.4749
15/07/2024	16:30:02.612	25		32.4537
			25	32.4537
			25	32.4537
15/07/2024	16:24:31.618	3		32.4542
			3	32.4542
			3	32.4542
15/07/2024	16:23:21.343	62		32.4487
			62	32.4487
			62	32.4487
15/07/2024	16:19:46.209	20		32.4629
			20	32.4629
			20	32.4629
15/07/2024	16:17:58.624	100		32.4569
			100	32.4569
			100	32.4569
15/07/2024	16:16:58.743	6		32.4599
			6	32.4599
			6	32.4599
15/07/2024	16:00:31.694	7		32.4492
			7	32.4492
			7	32.4492
15/07/2024	16:00:18.997	3		32.4501
			3	32.4501
			3	32.4501
15/07/2024	16:00:06.127	20		32.4549
			20	32.4549
			20	32.4549
15/07/2024	15:53:04.524	161		32.4531
			161	32.4531
			161	32.4531
15/07/2024	15:52:48.866	176		32.4451
			176	32.4451
			176	32.4451
15/07/2024	15:49:56.618	4		32.4579
			4	32.4579
			4	32.4579
15/07/2024	15:49:47.563	231		32.4629
			231	32.4629
			231	32.4629
15/07/2024	15:49:39.792	4		32.4619
			4	32.4619
			4	32.4619
15/07/2024	15:49:23.278	314		32.4659
			314	32.4659
			314	32.4659
15/07/2024	15:48:54.817	1		32.4629
			1	32.4629
			1	32.4629
15/07/2024	15:47:01.294	200		32.4469
			200	32.4469
			200	32.4469
15/07/2024	15:46:51.512	31		32.4469
			31	32.4469
			31	32.4469
15/07/2024	15:46:47.174	3		32.45
			3	32.45
			3	32.45
15/07/2024	15:43:03.251	93		32.4819
			93	32.4819
			93	32.4819
15/07/2024	15:42:07.426	534		32.4859
			534	32.4859
			534	32.4859
15/07/2024	15:41:56.823	3		32.4809
			3	32.4809
			3	32.4809
15/07/2024	15:41:46.017	132		32.4809
			132	32.4809
			132	32.4809
15/07/2024	15:41:45.724	184		32.4671
			184	32.4671
			184	32.4671
15/07/2024	15:39:51.087	30		32.4521
			30	32.4521
			30	32.4521
15/07/2024	15:39:40.919	7		32.4531
			7	32.4531
			7	32.4531
15/07/2024	15:36:50.275	9 139		32.4589
			9 139	32.4589
			9 139	32.4589
15/07/2024	15:33:58.864	34		32.4693
			22	32.4693
			12	32.4693
			34	32.4693
15/07/2024	15:31:51.229	12		32.5099
			12	32.5099
			12	32.5099
15/07/2024	15:31:24.333	450		32.50
			50	32.50
			32	32.50
			450	32.50
			31	32.50
			100	32.50
			206	32.50
			6	32.50
			25	32.50
15/07/2024	15:31:20.391	2		32.5039
			2	32.5039
			2	32.5039
15/07/2024	15:31:09.918	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:09.198	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:08.215	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:08.017	66		32.5001
			66	32.5001
			66	32.5001
15/07/2024	15:31:05.703	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:05.284	2		32.5001
			2	32.5001
			2	32.5001
15/07/2024	15:31:04.897	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:04.825	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:03.950	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:03.699	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:03.332	5		32.5001
			5	32.5001
			5	32.5001
15/07/2024	15:31:03.037	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:02.447	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:02.116	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:01.949	1		32.5001
			1	32.5001
			1	32.5001
15/07/2024	15:31:01.699	23		32.5001
			23	32.5001
			23	32.5001
15/07/2024	15:31:00.621	2		32.5011
			2	32.5011
			2	32.5011
15/07/2024	15:31:00.419	1		32.5011
			1	32.5011
			1	32.5011
15/07/2024	15:30:01.533	41		32.5151
			41	32.5151
			41	32.5151
15/07/2024	15:19:03.097	6		32.5151
			6	32.5151
			6	32.5151
15/07/2024	15:17:54.761	42		32.5209
			42	32.5209
			42	32.5209
15/07/2024	15:14:00.879	3		32.5151
			3	32.5151
			3	32.5151
15/07/2024	15:12:57.279	31		32.5289
			31	32.5289
			31	32.5289
15/07/2024	15:12:43.438	4		32.5251
			4	32.5251
			4	32.5251
15/07/2024	15:08:02.414	60		32.5439
			60	32.5439
			60	32.5439
15/07/2024	15:04:48.223	3		32.5381
			3	32.5381
			3	32.5381
15/07/2024	15:04:39.888	2		32.5449
			2	32.5449
			2	32.5449
15/07/2024	15:03:23.623	781		32.5429
			781	32.5429
			781	32.5429
15/07/2024	15:03:14.141	800		32.5399
			800	32.5399
			800	32.5399
15/07/2024	14:50:39.959	32		32.5369
			32	32.5369
			32	32.5369
15/07/2024	14:50:17.696	33		32.5349
			33	32.5349
			33	32.5349
15/07/2024	14:36:20.252	10		32.5579
			10	32.5579
			10	32.5579
15/07/2024	14:35:36.748	35		32.5539
			35	32.5539
			35	32.5539
15/07/2024	14:34:46.497	5		32.5479
			5	32.5479
			5	32.5479
15/07/2024	14:34:25.477	14		32.5499
			14	32.5499
			14	32.5499
15/07/2024	14:33:52.496	123		32.5559
			123	32.5559
			123	32.5559
15/07/2024	14:33:09.703	3		32.5609
			3	32.5609
			3	32.5609
15/07/2024	14:18:24.544	1 221		32.5651
			1 221	32.5651
			1 221	32.5651
15/07/2024	14:14:20.593	2		32.5772
			2	32.5772
			2	32.5772
15/07/2024	14:11:13.305	246		32.5759
			246	32.5759
			246	32.5759
15/07/2024	14:08:53.916	1		32.5759
			1	32.5759
			1	32.5759
15/07/2024	14:07:04.865	38		32.5729
			38	32.5729
			38	32.5729
15/07/2024	14:06:49.685	450		32.5748
			450	32.5748
			450	32.5748
15/07/2024	13:57:04.134	920		32.5749
			920	32.5749
			920	32.5749
15/07/2024	13:55:07.251	225		32.5679
			225	32.5679
			225	32.5679
15/07/2024	13:51:20.185	18		32.5699
			18	32.5699
			18	32.5699
15/07/2024	13:49:17.248	165		32.5649
			165	32.5649
			165	32.5649
15/07/2024	13:48:27.927	9		32.5669
			9	32.5669
			9	32.5669
15/07/2024	13:47:24.109	1		32.5523
			1	32.5523
			1	32.5523
15/07/2024	13:36:36.317	31		32.5739
			31	32.5739
			31	32.5739
15/07/2024	13:32:45.081	60		32.5789
			60	32.5789
			60	32.5789
15/07/2024	13:31:11.963	31		32.5759
			31	32.5759
			31	32.5759
15/07/2024	13:30:40.752	7		32.5581
			7	32.5581
			7	32.5581
15/07/2024	13:24:40.551	2		32.5679
			2	32.5679
			2	32.5679
15/07/2024	13:21:49.173	80		32.5699
			80	32.5699
			80	32.5699
15/07/2024	13:21:18.153	76		32.5699
			76	32.5699
			76	32.5699
15/07/2024	13:18:50.653	155		32.5699
			155	32.5699
			155	32.5699
15/07/2024	13:16:32.483	79		32.5739
			79	32.5739
			79	32.5739
15/07/2024	13:15:09.169	2		32.5601
			2	32.5601
			2	32.5601
15/07/2024	13:08:24.690	152		32.5521
			152	32.5521
			152	32.5521
15/07/2024	13:07:47.628	95		32.5549
			95	32.5549
			95	32.5549
15/07/2024	13:04:57.694	2		32.5599
			2	32.5599
			2	32.5599
15/07/2024	12:55:50.946	94		32.5589
			94	32.5589
			94	32.5589
15/07/2024	12:50:26.150	103		32.5471
			103	32.5471
			103	32.5471
15/07/2024	12:48:12.523	5		32.5539
			5	32.5539
			5	32.5539
15/07/2024	12:47:42.799	40		32.5539
			40	32.5539
			40	32.5539
15/07/2024	12:47:42.117	1		32.5539
			1	32.5539
			1	32.5539
15/07/2024	12:47:26.909	1		32.5539
			1	32.5539
			1	32.5539
15/07/2024	12:41:10.103	1		32.5618
			1	32.5618
			1	32.5618
15/07/2024	12:37:18.805	31		32.5656
			31	32.5656
			31	32.5656
15/07/2024	12:34:24.569	7		32.5567
			7	32.5567
			7	32.5567
15/07/2024	12:31:57.204	17		32.5567
			17	32.5567
			17	32.5567
15/07/2024	12:27:58.702	62		32.5427
			62	32.5427
			62	32.5427
15/07/2024	12:25:44.817	142		32.5281
			142	32.5281
			142	32.5281
15/07/2024	12:23:25.949	50		32.5289
			50	32.5289
			50	32.5289
15/07/2024	12:19:41.413	1		32.5489
			1	32.5489
			1	32.5489
15/07/2024	12:19:24.307	18		32.5401
			18	32.5401
			15	32.5401
			3	32.5401
15/07/2024	12:18:54.254	30		32.5421
			30	32.5421
			30	32.5421
15/07/2024	12:12:32.510	20		32.5409
			20	32.5409
			20	32.5409
15/07/2024	12:10:38.449	288		32.5321
			288	32.5321
			288	32.5321
15/07/2024	12:05:02.959	547		32.5359
			547	32.5359
			547	32.5359
15/07/2024	12:03:58.249	1 600		32.5359
			1 600	32.5359
			1 600	32.5359
15/07/2024	12:03:48.150	45		32.5245
			45	32.5245
			45	32.5245
15/07/2024	12:02:36.668	53		32.5389
			53	32.5389
			53	32.5389
15/07/2024	12:01:51.525	50		32.5409
			50	32.5409
			50	32.5409
15/07/2024	12:00:52.924	7		32.5389
			7	32.5389
			7	32.5389
15/07/2024	11:59:56.262	36		32.5321
			36	32.5321
			36	32.5321
15/07/2024	11:59:54.383	40		32.5321
			40	32.5321
			40	32.5321
15/07/2024	11:53:44.943	5		32.5271
			5	32.5271
			5	32.5271
15/07/2024	11:48:17.130	1 534		32.5559
			1 534	32.5559
			1 534	32.5559
15/07/2024	11:47:21.923	30		32.5549
			30	32.5549
			30	32.5549
15/07/2024	11:46:30.182	60		32.5489
			60	32.5489
			60	32.5489
15/07/2024	11:38:10.817	3		32.5382
			3	32.5382
			3	32.5382
15/07/2024	11:37:56.846	20		32.55
			20	32.55
			20	32.55
15/07/2024	11:36:04.133	1		32.5579
			1	32.5579
			1	32.5579
15/07/2024	11:36:00.398	1		32.5579
			1	32.5579
			1	32.5579
15/07/2024	11:35:40.784	1		32.5619
			1	32.5619
			1	32.5619
15/07/2024	11:32:56.520	574		32.5619
			574	32.5619
			574	32.5619
15/07/2024	11:32:37.328	1 600		32.5619
			1 600	32.5619
			1 600	32.5619
15/07/2024	11:31:37.205	31		32.5541
			31	32.5541
			31	32.5541
15/07/2024	11:30:45.501	150		32.5589
			150	32.5589
			150	32.5589
15/07/2024	11:30:16.199	9		32.5619
			9	32.5619
			9	32.5619
15/07/2024	11:30:14.369	414		32.5619
			414	32.5619
			414	32.5619
15/07/2024	11:29:52.814	1 580		32.56
			1 580	32.56
			1 580	32.56
15/07/2024	11:28:23.294	18		32.5649
			18	32.5649
			18	32.5649
15/07/2024	11:22:58.447	5		32.57
			5	32.57
			5	32.57
15/07/2024	11:20:34.121	10		32.5683
			10	32.5683
			10	32.5683
15/07/2024	11:20:29.921	92		32.57
			3	32.57
			89	32.57
			92	32.57
15/07/2024	11:18:19.887	1		32.5718
			1	32.5718
			1	32.5718
15/07/2024	11:17:32.037	125		32.5789
			125	32.5789
			125	32.5789
15/07/2024	11:16:25.408	4		32.5839
			4	32.5839
			4	32.5839
15/07/2024	11:13:59.586	11		32.5849
			11	32.5849
			11	32.5849
15/07/2024	11:11:53.487	250		32.5735
			250	32.5735
			250	32.5735
15/07/2024	11:10:59.839	27		32.5839
			27	32.5839
			27	32.5839
15/07/2024	11:09:38.488	306		32.5819
			306	32.5819
			306	32.5819
15/07/2024	11:09:22.400	644		32.5839
			644	32.5839
			644	32.5839
15/07/2024	11:07:44.974	39		32.5736
			39	32.5736
			39	32.5736
15/07/2024	11:06:25.922	13		32.5779
			13	32.5779
			13	32.5779
15/07/2024	11:05:40.186	61		32.5839
			61	32.5839
			61	32.5839
15/07/2024	11:04:20.644	50		32.5726
			50	32.5726
			50	32.5726
15/07/2024	11:03:52.350	15		32.5809
			15	32.5809
			15	32.5809
15/07/2024	11:00:52.645	31		32.5849
			31	32.5849
			31	32.5849
15/07/2024	11:00:29.315	50		32.5801
			50	32.5801
			50	32.5801
15/07/2024	11:00:19.322	29		32.5791
			29	32.5791
			29	32.5791
15/07/2024	11:00:13.570	74		32.5929
			74	32.5929
			74	32.5929
15/07/2024	10:58:42.361	9		32.5849
			9	32.5849
			9	32.5849
15/07/2024	10:58:18.774	101		32.5849
			101	32.5849
			101	32.5849
15/07/2024	10:57:50.506	3		32.5761
			3	32.5761
			3	32.5761
15/07/2024	10:57:18.076	100		32.5849
			100	32.5849
			100	32.5849
15/07/2024	10:48:05.275	40		32.5869
			40	32.5869
			40	32.5869
15/07/2024	10:47:53.117	1		32.5781
			1	32.5781
			1	32.5781
15/07/2024	10:46:16.065	10		32.5869
			10	32.5869
			10	32.5869
15/07/2024	10:45:16.784	4		32.5909
			4	32.5909
			4	32.5909
15/07/2024	10:43:36.270	82		32.58
			82	32.58
			82	32.58
15/07/2024	10:36:23.688	138		32.5869
			138	32.5869
			138	32.5869
15/07/2024	10:25:04.996	8		32.5869
			8	32.5869
			8	32.5869
15/07/2024	10:24:19.253	15		32.5771
			15	32.5771
			15	32.5771
15/07/2024	10:20:53.347	34		32.5939
			34	32.5939
			34	32.5939
15/07/2024	10:17:35.212	1		32.5919
			1	32.5919
			1	32.5919
15/07/2024	10:14:46.824	20		32.5781
			5	32.5781
			20	32.5781
			15	32.5781
15/07/2024	10:14:40.624	3		32.5781
			3	32.5781
			3	32.5781
15/07/2024	10:14:21.802	31		32.5889
			31	32.5889
			31	32.5889
15/07/2024	10:14:16.399	1		32.5889
			1	32.5889
			1	32.5889
15/07/2024	10:11:54.502	92		32.5939
			92	32.5939
			92	32.5939
15/07/2024	10:09:09.287	320		32.5931
			320	32.5931
			320	32.5931
15/07/2024	10:03:52.723	30		32.5721
			30	32.5721
			30	32.5721
15/07/2024	10:01:20.586	55		32.5711
			55	32.5711
			55	32.5711
15/07/2024	10:00:33.905	37		32.5809
			37	32.5809
			37	32.5809
15/07/2024	10:00:26.450	27		32.5701
			27	32.5701
			27	32.5701
15/07/2024	09:57:53.798	153		32.5809
			153	32.5809
			153	32.5809
15/07/2024	09:54:53.258	87		32.5789
			87	32.5789
			87	32.5789
15/07/2024	09:54:27.089	136		32.5731
			136	32.5731
			136	32.5731
15/07/2024	09:50:40.822	750		32.5809
			750	32.5809
			750	32.5809
15/07/2024	09:46:23.069	306		32.5601
			306	32.5601
			306	32.5601
15/07/2024	09:46:23.007	515		32.5689
			515	32.5689
			515	32.5689
15/07/2024	09:45:56.628	2		32.5669
			2	32.5669
			2	32.5669
15/07/2024	09:44:40.605	36		32.5571
			36	32.5571
			36	32.5571
15/07/2024	09:42:03.217	154		32.5669
			154	32.5669
			154	32.5669
15/07/2024	09:33:46.275	26		32.5551
			26	32.5551
			26	32.5551
15/07/2024	09:31:00.811	549		32.5769
			165	32.5769
			549	32.5769
			384	32.5769
15/07/2024	09:30:28.730	2 757		32.5699
			2 757	32.5699
			2 757	32.5699
15/07/2024	09:26:58.457	125		32.5659
			125	32.5659
			125	32.5659
15/07/2024	09:26:05.808	150		32.5561
			150	32.5561
			150	32.5561
15/07/2024	09:21:10.252	22		32.5609
			22	32.5609
			22	32.5609
15/07/2024	09:20:31.197	1		32.5569
			1	32.5569
			1	32.5569
15/07/2024	09:19:56.092	5		32.5649
			5	32.5649
			5	32.5649
15/07/2024	09:19:10.532	31		32.5611
			31	32.5611
			31	32.5611
15/07/2024	09:15:06.003	10		32.5519
			10	32.5519
			10	32.5519
15/07/2024	09:12:23.044	303		32.5531
			303	32.5531
			303	32.5531
15/07/2024	09:08:04.395	1		32.5649
			1	32.5649
			1	32.5649
15/07/2024	09:07:31.397	180		32.5689
			180	32.5689
			180	32.5689
15/07/2024	09:07:06.311	1		32.5689
			1	32.5689
			1	32.5689
15/07/2024	09:06:40.649	11		32.5571
			11	32.5571
			11	32.5571
15/07/2024	09:06:19.720	1		32.5729
			1	32.5729
			1	32.5729
15/07/2024	09:06:10.761	574		32.5749
			2	32.5749
			1	32.5749
			1	32.5749
			1	32.5749
			2	32.5749
			1	32.5749
			18	32.5749
			276	32.5749
			1	32.5749
			138	32.5749
			1	32.5749
			20	32.5749
			574	32.5749
			1	32.5749
			1	32.5749
			87	32.5749
			1	32.5749
			1	32.5749
			1	32.5749
			1	32.5749
			16	32.5749
			1	32.5749
			2	32.5749
15/07/2024	09:06:08.592	1 600		32.5749
			1 600	32.5749
			1 600	32.5749
15/07/2024	09:03:11.805	400		32.6151
			400	32.6151
			400	32.6151
15/07/2024	09:03:02.422	400		32.6149
			400	32.6149
			400	32.6149
15/07/2024	08:52:02.090	400		32.6162
			400	32.6162
			400	32.6162

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 96.128 / Ask: 96.174
Volume: 223 003
-0.09%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice