Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

373

549

29.7311

Date	Time	Volume	Order Volume	Price
11/04/2025	14:32:34.409	30		29.3009
			30	29.3009
			30	29.3009
11/04/2025	14:32:20.621	50		29.2929
			50	29.2929
			50	29.2929
11/04/2025	14:31:59.478	130		29.2711
			130	29.2711
			130	29.2711
11/04/2025	14:31:41.115	21		29.3239
			21	29.3239
			21	29.3239
11/04/2025	14:31:40.626	35		29.3259
			35	29.3259
			35	29.3259
11/04/2025	14:30:37.517	97		29.3039
			97	29.3039
			97	29.3039
11/04/2025	14:27:28.547	205		29.28
			205	29.28
			205	29.28
11/04/2025	14:25:28.840	1 000		29.2869
			1 000	29.2869
			1 000	29.2869
11/04/2025	14:23:35.052	342		29.2889
			342	29.2889
			342	29.2889
11/04/2025	14:22:44.412	17		29.2891
			17	29.2891
			17	29.2891
11/04/2025	14:22:23.073	17		29.3109
			17	29.3109
			17	29.3109
11/04/2025	14:21:26.236	1		29.3109
			1	29.3109
			1	29.3109
11/04/2025	14:20:52.919	17		29.3019
			17	29.3019
			17	29.3019
11/04/2025	14:19:01.613	32		29.2679
			32	29.2679
			32	29.2679
11/04/2025	14:17:39.645	13		29.2899
			13	29.2899
			13	29.2899
11/04/2025	14:16:23.476	18		29.2749
			18	29.2749
			18	29.2749
11/04/2025	14:12:35.876	72		29.2979
			72	29.2979
			72	29.2979
11/04/2025	14:10:30.261	171		29.3079
			171	29.3079
			171	29.3079
11/04/2025	14:10:10.479	68		29.3069
			68	29.3069
			68	29.3069
11/04/2025	14:06:55.403	27		29.3199
			27	29.3199
			27	29.3199
11/04/2025	14:05:14.264	25		29.3519
			25	29.3519
			25	29.3519
11/04/2025	14:02:52.231	100		29.2959
			100	29.2959
			100	29.2959
11/04/2025	14:02:13.577	6		29.30
			6	29.30
			6	29.30
11/04/2025	14:00:26.654	261		29.2951
			261	29.2951
			261	29.2951
11/04/2025	14:00:05.424	30		29.33
			30	29.33
			30	29.33
11/04/2025	13:57:23.068	100		29.3309
			100	29.3309
			100	29.3309
11/04/2025	13:56:13.863	2		29.2799
			2	29.2799
			2	29.2799
11/04/2025	13:56:04.777	291		29.23
			291	29.23
			291	29.23
11/04/2025	13:54:14.387	74		29.20
			74	29.20
			74	29.20
11/04/2025	13:52:50.630	15		29.2019
			15	29.2019
			15	29.2019
11/04/2025	13:47:27.962	70		29.2699
			70	29.2699
			70	29.2699
11/04/2025	13:45:35.709	3		29.2889
			3	29.2889
			3	29.2889
11/04/2025	13:40:04.251	10		29.2339
			10	29.2339
			10	29.2339
11/04/2025	13:34:50.705	1 571		29.2091
			1 571	29.2091
			1 571	29.2091
11/04/2025	13:28:30.960	30		29.2309
			30	29.2309
			30	29.2309
11/04/2025	13:27:30.208	175		29.2369
			175	29.2369
			175	29.2369
11/04/2025	13:24:21.981	44		29.2211
			44	29.2211
			44	29.2211
11/04/2025	13:24:04.219	10		29.2379
			10	29.2379
			10	29.2379
11/04/2025	13:23:24.655	34		29.2259
			34	29.2259
			34	29.2259
11/04/2025	13:16:14.376	7		29.3149
			7	29.3149
			7	29.3149
11/04/2025	13:14:31.046	15		29.32
			15	29.32
			15	29.32
11/04/2025	13:14:13.155	3		29.3271
			3	29.3271
			3	29.3271
11/04/2025	13:13:54.398	3		29.3439
			3	29.3439
			3	29.3439
11/04/2025	13:10:08.826	1		29.4129
			1	29.4129
			1	29.4129
11/04/2025	13:08:54.702	50		29.35
			50	29.35
			50	29.35
11/04/2025	13:07:07.865	3		29.3271
			3	29.3271
			3	29.3271
11/04/2025	13:06:16.919	15		29.3149
			15	29.3149
			15	29.3149
11/04/2025	13:05:11.315	15		29.3499
			15	29.3499
			15	29.3499
11/04/2025	13:03:37.098	238		29.3569
			238	29.3569
			238	29.3569
11/04/2025	13:03:35.133	4		29.3559
			4	29.3559
			4	29.3559
11/04/2025	13:00:57.177	50		29.3839
			50	29.3839
			50	29.3839
11/04/2025	13:00:01.553	34		29.3969
			34	29.3969
			34	29.3969
11/04/2025	12:58:46.476	103		29.3899
			103	29.3899
			103	29.3899
11/04/2025	12:56:54.228	1 420		29.3629
			1 420	29.3629
			1 420	29.3629
11/04/2025	12:55:53.095	102		29.3599
			102	29.3599
			102	29.3599
11/04/2025	12:45:01.615	52		29.3159
			52	29.3159
			52	29.3159
11/04/2025	12:44:42.074	102		29.3089
			102	29.3089
			102	29.3089
11/04/2025	12:44:10.864	9		29.3279
			9	29.3279
			9	29.3279
11/04/2025	12:41:56.122	500		29.3239
			500	29.3239
			500	29.3239
11/04/2025	12:41:52.441	1 615		29.3021
			1 615	29.3021
			1 615	29.3021
11/04/2025	12:41:52.249	1 800		29.3021
			1 800	29.3021
			1 800	29.3021
11/04/2025	12:41:47.832	1 800		29.3021
			1 800	29.3021
			1 800	29.3021
11/04/2025	12:41:35.437	1 800		29.3031
			1 800	29.3031
			1 800	29.3031
11/04/2025	12:40:04.849	103		29.3309
			103	29.3309
			103	29.3309
11/04/2025	12:37:06.030	1		29.3389
			1	29.3389
			1	29.3389
11/04/2025	12:34:25.810	5		29.2921
			5	29.2921
			5	29.2921
11/04/2025	12:33:47.460	100		29.3239
			100	29.3239
			100	29.3239
11/04/2025	12:33:43.187	40		29.3229
			40	29.3229
			40	29.3229
11/04/2025	12:29:56.950	470		29.31
			470	29.31
			470	29.31
11/04/2025	12:28:43.780	350		29.3219
			350	29.3219
			350	29.3219
11/04/2025	12:27:25.579	45		29.3049
			45	29.3049
			45	29.3049
11/04/2025	12:26:06.616	1		29.3079
			1	29.3079
			1	29.3079
11/04/2025	12:18:37.575	4		29.2299
			4	29.2299
			4	29.2299
11/04/2025	12:16:20.629	14		29.2349
			14	29.2349
			14	29.2349
11/04/2025	12:14:44.292	675		29.2261
			675	29.2261
			675	29.2261
11/04/2025	12:13:54.193	1 638		29.2141
			1 638	29.2141
			1 638	29.2141
11/04/2025	12:13:28.497	1 800		29.2099
			1 800	29.2099
			1 800	29.2099
11/04/2025	12:11:02.202	720		29.2089
			720	29.2089
			720	29.2089
11/04/2025	12:09:50.281	40		29.2209
			40	29.2209
			40	29.2209
11/04/2025	12:07:56.043	1 000		29.2149
			1 000	29.2149
			1 000	29.2149
11/04/2025	12:07:20.259	100		29.2469
			100	29.2469
			100	29.2469
11/04/2025	12:06:59.566	65		29.2479
			65	29.2479
			65	29.2479
11/04/2025	12:04:29.124	28		29.2849
			28	29.2849
			28	29.2849
11/04/2025	12:03:13.296	3		29.2531
			3	29.2531
			3	29.2531
11/04/2025	12:03:08.664	18		29.2749
			18	29.2749
			18	29.2749
11/04/2025	12:02:58.744	355		29.2819
			355	29.2819
			355	29.2819
11/04/2025	11:59:46.447	4		29.2409
			4	29.2409
			4	29.2409
11/04/2025	11:57:02.527	10		29.1759
			10	29.1759
			10	29.1759
11/04/2025	11:55:53.682	25		29.1839
			25	29.1839
			25	29.1839
11/04/2025	11:55:26.223	18		29.1499
			18	29.1499
			18	29.1499
11/04/2025	11:55:06.587	170		29.1589
			170	29.1589
			170	29.1589
11/04/2025	11:53:53.994	1 375		29.1619
			1 375	29.1619
			1 375	29.1619
11/04/2025	11:52:19.984	12		29.1219
			12	29.1219
			12	29.1219
11/04/2025	11:52:00.921	59		29.1359
			59	29.1359
			59	29.1359
11/04/2025	11:51:47.642	60		29.1569
			60	29.1569
			60	29.1569
11/04/2025	11:50:42.106	10		29.0969
			10	29.0969
			10	29.0969
11/04/2025	11:48:17.348	246		29.0581
			246	29.0581
			246	29.0581
11/04/2025	11:47:15.658	595		29.0919
			595	29.0919
			595	29.0919
11/04/2025	11:47:04.373	18		29.0739
			18	29.0739
			18	29.0739
11/04/2025	11:45:45.144	30		29.0711
			30	29.0711
			30	29.0711
11/04/2025	11:42:48.927	170		29.0529
			170	29.0529
			170	29.0529
11/04/2025	11:40:48.656	52		29.0449
			52	29.0449
			52	29.0449
11/04/2025	11:40:20.438	34		29.0509
			34	29.0509
			34	29.0509
11/04/2025	11:35:37.180	6		29.0619
			6	29.0619
			6	29.0619
11/04/2025	11:34:59.468	6		29.0351
			6	29.0351
			6	29.0351
11/04/2025	11:33:54.309	172		29.0249
			172	29.0249
			172	29.0249
11/04/2025	11:32:57.400	35		29.0199
			35	29.0199
			35	29.0199
11/04/2025	11:32:16.390	69		29.0209
			69	29.0209
			69	29.0209
11/04/2025	11:32:15.793	2		29.0209
			2	29.0209
			2	29.0209
11/04/2025	11:31:45.979	13		29.0249
			13	29.0249
			13	29.0249
11/04/2025	11:31:06.167	70		29.0209
			70	29.0209
			70	29.0209
11/04/2025	11:29:01.460	5		28.9919
			5	28.9919
			5	28.9919
11/04/2025	11:28:53.605	29		28.9999
			29	28.9999
			29	28.9999
11/04/2025	11:23:58.058	35		28.9519
			35	28.9519
			35	28.9519
11/04/2025	11:21:36.980	554		28.9301
			554	28.9301
			554	28.9301
11/04/2025	11:21:16.098	1 722		28.9449
			1 722	28.9449
			1 722	28.9449
11/04/2025	11:19:27.958	35		28.9609
			35	28.9609
			35	28.9609
11/04/2025	11:18:49.368	82		28.9369
			82	28.9369
			82	28.9369
11/04/2025	11:18:26.481	12		28.9609
			12	28.9609
			12	28.9609
11/04/2025	11:18:25.717	640		28.9609
			640	28.9609
			640	28.9609
11/04/2025	11:17:36.322	276		28.98
			276	28.98
			276	28.98
11/04/2025	11:17:23.119	34		28.9859
			34	28.9859
			34	28.9859
11/04/2025	11:14:28.559	43		28.9431
			43	28.9431
			43	28.9431
11/04/2025	11:11:09.758	81		28.9469
			81	28.9469
			81	28.9469
11/04/2025	11:10:45.780	103		28.9459
			103	28.9459
			103	28.9459
11/04/2025	11:10:14.911	3		28.9309
			3	28.9309
			3	28.9309
11/04/2025	11:10:01.494	73		28.9379
			73	28.9379
			73	28.9379
11/04/2025	11:06:31.916	175		28.8979
			175	28.8979
			175	28.8979
11/04/2025	11:05:32.057	34		28.89
			34	28.89
			34	28.89
11/04/2025	11:05:18.374	1		28.90
			1	28.90
			1	28.90
11/04/2025	11:04:46.006	4		28.9089
			4	28.9089
			4	28.9089
11/04/2025	11:04:27.890	100		28.9149
			100	28.9149
			100	28.9149
11/04/2025	11:03:36.082	4		28.9009
			4	28.9009
			4	28.9009
11/04/2025	11:03:32.096	500		28.90
			500	28.90
			500	28.90
11/04/2025	11:03:11.997	95		28.9239
			95	28.9239
			95	28.9239
11/04/2025	11:01:22.462	48		28.9279
			48	28.9279
			48	28.9279
11/04/2025	11:00:22.149	8		28.8749
			8	28.8749
			8	28.8749
11/04/2025	10:57:22.012	1 050		28.8199
			1 050	28.8199
			1 050	28.8199
11/04/2025	10:57:06.127	20		28.83
			20	28.83
			20	28.83
11/04/2025	10:56:24.885	25		28.8309
			25	28.8309
			25	28.8309
11/04/2025	10:55:26.491	1		28.8419
			1	28.8419
			1	28.8419
11/04/2025	10:50:59.631	120		28.7699
			120	28.7699
			120	28.7699
11/04/2025	10:50:24.280	596		28.80
			347	28.80
			5	28.80
			596	28.80
			24	28.80
			113	28.80
			107	28.80
11/04/2025	10:48:02.814	16		28.8091
			16	28.8091
			16	28.8091
11/04/2025	10:47:13.458	3		28.8291
			3	28.8291
			3	28.8291
11/04/2025	10:46:58.137	2		28.8679
			2	28.8679
			2	28.8679
11/04/2025	10:44:33.104	230		28.8579
			230	28.8579
			230	28.8579
11/04/2025	10:43:19.284	520		28.8379
			520	28.8379
			520	28.8379
11/04/2025	10:42:56.831	11		28.8529
			11	28.8529
			11	28.8529
11/04/2025	10:41:32.704	14		28.8311
			14	28.8311
			14	28.8311
11/04/2025	10:41:32.634	17		28.8459
			17	28.8459
			17	28.8459
11/04/2025	10:39:50.275	22		28.9609
			22	28.9609
			22	28.9609
11/04/2025	10:37:31.236	295		28.8761
			295	28.8761
			295	28.8761
11/04/2025	10:36:59.093	49		28.8501
			49	28.8501
			49	28.8501
11/04/2025	10:35:36.756	52		28.8909
			52	28.8909
			52	28.8909
11/04/2025	10:35:26.040	20		28.8821
			20	28.8821
			20	28.8821
11/04/2025	10:34:33.142	103		28.9049
			103	28.9049
			103	28.9049
11/04/2025	10:34:02.905	40		28.8939
			40	28.8939
			40	28.8939
11/04/2025	10:33:47.528	340		28.90
			340	28.90
			340	28.90
11/04/2025	10:33:07.336	20		28.9419
			20	28.9419
			20	28.9419
11/04/2025	10:30:59.468	700		29.0011
			700	29.0011
			700	29.0011
11/04/2025	10:29:36.620	34		29.0009
			34	29.0009
			34	29.0009
11/04/2025	10:29:06.081	40		29.00
			40	29.00
			40	29.00
11/04/2025	10:28:07.875	1		29.0119
			1	29.0119
			1	29.0119
11/04/2025	10:25:55.330	2		29.0189
			2	29.0189
			2	29.0189
11/04/2025	10:25:43.457	40		28.9911
			40	28.9911
			40	28.9911
11/04/2025	10:24:39.785	6		29.0009
			6	29.0009
			6	29.0009
11/04/2025	10:24:35.148	340		28.9959
			340	28.9959
			340	28.9959
11/04/2025	10:23:12.506	34		29.0049
			34	29.0049
			34	29.0049
11/04/2025	10:23:06.975	35		29.0039
			35	29.0039
			35	29.0039
11/04/2025	10:21:56.436	200		29.0249
			200	29.0249
			200	29.0249
11/04/2025	10:20:59.736	1		28.9909
			1	28.9909
			1	28.9909
11/04/2025	10:20:30.488	79		28.99
			79	28.99
			79	28.99
11/04/2025	10:17:59.375	100		29.0319
			100	29.0319
			100	29.0319
11/04/2025	10:17:29.807	8		29.0379
			8	29.0379
			8	29.0379
11/04/2025	10:17:19.127	1		29.0339
			1	29.0339
			1	29.0339
11/04/2025	10:17:16.287	28		29.0319
			28	29.0319
			28	29.0319
11/04/2025	10:14:07.987	316		29.0721
			316	29.0721
			316	29.0721
11/04/2025	10:13:50.725	100		29.0819
			100	29.0819
			100	29.0819
11/04/2025	10:12:34.632	8		29.1049
			8	29.1049
			8	29.1049
11/04/2025	10:12:20.345	65		29.0791
			65	29.0791
			65	29.0791
11/04/2025	10:10:43.686	550		29.1061
			550	29.1061
			550	29.1061
11/04/2025	10:09:48.796	1		29.1539
			1	29.1539
			1	29.1539
11/04/2025	10:07:08.583	84		29.0869
			84	29.0869
			84	29.0869
11/04/2025	10:06:19.556	15		29.1279
			15	29.1279
			15	29.1279
11/04/2025	10:02:19.459	194		28.9761
			194	28.9761
			194	28.9761
11/04/2025	10:01:52.063	9		28.9969
			9	28.9969
			9	28.9969
11/04/2025	10:01:47.936	461		29.00
			141	29.00
			82	29.00
			461	29.00
			68	29.00
			15	29.00
			25	29.00
			130	29.00
11/04/2025	10:01:46.879	65		29.01
			65	29.01
			65	29.01
11/04/2025	10:00:53.245	126		29.1569
			126	29.1569
			126	29.1569
11/04/2025	10:00:41.387	2		29.05
			2	29.05
			2	29.05
11/04/2025	09:57:49.398	2		29.1759
			2	29.1759
			2	29.1759
11/04/2025	09:55:12.683	18		29.2209
			18	29.2209
			18	29.2209
11/04/2025	09:54:59.850	18		29.2151
			18	29.2151
			18	29.2151
11/04/2025	09:54:38.458	369		29.2239
			369	29.2239
			369	29.2239
11/04/2025	09:53:33.274	8		29.2299
			8	29.2299
			8	29.2299
11/04/2025	09:51:39.001	17		29.2199
			17	29.2199
			17	29.2199
11/04/2025	09:50:39.973	550		29.2279
			550	29.2279
			550	29.2279
11/04/2025	09:50:25.366	4		29.2001
			4	29.2001
			4	29.2001
11/04/2025	09:49:54.076	4		29.2309
			4	29.2309
			4	29.2309
11/04/2025	09:48:09.221	2		29.2689
			2	29.2689
			2	29.2689
11/04/2025	09:44:05.201	100		29.2779
			100	29.2779
			100	29.2779
11/04/2025	09:43:26.676	40		29.2819
			40	29.2819
			40	29.2819
11/04/2025	09:42:22.915	35		29.2899
			35	29.2899
			35	29.2899
11/04/2025	09:40:24.673	10		29.2439
			10	29.2439
			10	29.2439
11/04/2025	09:39:11.821	35		29.2259
			35	29.2259
			35	29.2259
11/04/2025	09:38:45.213	25		29.2509
			25	29.2509
			25	29.2509
11/04/2025	09:35:50.454	4		29.2269
			4	29.2269
			4	29.2269
11/04/2025	09:33:24.089	34		29.2069
			34	29.2069
			34	29.2069
11/04/2025	09:31:44.950	22		29.2079
			22	29.2079
			22	29.2079
11/04/2025	09:31:22.285	3		29.1931
			3	29.1931
			3	29.1931
11/04/2025	09:31:21.356	6		29.2099
			6	29.2099
			6	29.2099
11/04/2025	09:31:10.491	123		29.1939
			123	29.1939
			123	29.1939
11/04/2025	09:28:30.029	18		29.1869
			18	29.1869
			18	29.1869
11/04/2025	09:27:05.253	52		29.2119
			52	29.2119
			52	29.2119
11/04/2025	09:25:55.454	4		29.2229
			4	29.2229
			4	29.2229
11/04/2025	09:25:00.613	5		29.2509
			5	29.2509
			5	29.2509
11/04/2025	09:24:14.731	31		29.2399
			31	29.2399
			31	29.2399
11/04/2025	09:23:03.347	7		29.2389
			7	29.2389
			7	29.2389
11/04/2025	09:22:02.372	10		29.2259
			10	29.2259
			10	29.2259
11/04/2025	09:21:16.502	24		29.2139
			24	29.2139
			24	29.2139
11/04/2025	09:20:32.995	2		29.2289
			2	29.2289
			2	29.2289
11/04/2025	09:20:32.101	1		29.2299
			1	29.2299
			1	29.2299
11/04/2025	09:19:43.345	3		29.2211
			3	29.2211
			3	29.2211
11/04/2025	09:19:35.891	4		29.2379
			4	29.2379
			4	29.2379
11/04/2025	09:19:34.644	100		29.2379
			100	29.2379
			100	29.2379
11/04/2025	09:19:32.064	1		29.2319
			1	29.2319
			1	29.2319
11/04/2025	09:19:30.235	10		29.2349
			10	29.2349
			10	29.2349
11/04/2025	09:19:18.627	10		29.2319
			10	29.2319
			10	29.2319
11/04/2025	09:18:47.935	20		29.2439
			20	29.2439
			20	29.2439
11/04/2025	09:18:37.702	1		29.2419
			1	29.2419
			1	29.2419
11/04/2025	09:18:34.081	1		29.2419
			1	29.2419
			1	29.2419
11/04/2025	09:17:43.105	4		29.2151
			4	29.2151
			4	29.2151
11/04/2025	09:17:36.159	2		29.2429
			2	29.2429
			2	29.2429
11/04/2025	09:17:33.340	1		29.2459
			1	29.2459
			1	29.2459
11/04/2025	09:17:13.101	1		29.2459
			1	29.2459
			1	29.2459
11/04/2025	09:17:02.215	1		29.2529
			1	29.2529
			1	29.2529
11/04/2025	09:16:44.227	1		29.2509
			1	29.2509
			1	29.2509
11/04/2025	09:16:44.177	1		29.2509
			1	29.2509
			1	29.2509
11/04/2025	09:16:43.769	3		29.2251
			3	29.2251
			3	29.2251
11/04/2025	09:16:09.817	1		29.2519
			1	29.2519
			1	29.2519
11/04/2025	09:15:37.361	1		29.2269
			1	29.2269
			1	29.2269
11/04/2025	09:15:02.103	1		29.2279
			1	29.2279
			1	29.2279
11/04/2025	09:14:43.156	3		29.2001
			3	29.2001
			3	29.2001
11/04/2025	09:14:37.319	1		29.2249
			1	29.2249
			1	29.2249
11/04/2025	09:14:34.807	1		29.2199
			1	29.2199
			1	29.2199
11/04/2025	09:13:43.398	1		29.2439
			1	29.2439
			1	29.2439
11/04/2025	09:13:42.891	4		29.2201
			4	29.2201
			4	29.2201
11/04/2025	09:13:41.272	1		29.2439
			1	29.2439
			1	29.2439
11/04/2025	09:13:33.115	4		29.2419
			4	29.2419
			4	29.2419
11/04/2025	09:13:30.558	84		29.2449
			84	29.2449
			84	29.2449
11/04/2025	09:13:13.716	1		29.2309
			1	29.2309
			1	29.2309
11/04/2025	09:13:13.019	6		29.2539
			6	29.2539
			6	29.2539
11/04/2025	09:12:31.760	2		29.2289
			2	29.2289
			2	29.2289
11/04/2025	09:11:33.312	1		29.2339
			1	29.2339
			1	29.2339
11/04/2025	09:10:11.896	310		29.1959
			310	29.1959
			310	29.1959
11/04/2025	09:10:03.438	1		29.1909
			1	29.1909
			1	29.1909
11/04/2025	09:09:43.415	3		29.1781
			3	29.1781
			3	29.1781
11/04/2025	09:09:38.785	1		29.1939
			1	29.1939
			1	29.1939
11/04/2025	09:08:04.586	1		29.2029
			1	29.2029
			1	29.2029
11/04/2025	09:08:01.457	1		29.2104
			1	29.2104
			1	29.2104
11/04/2025	09:07:02.459	10		29.2039
			10	29.2039
			10	29.2039
11/04/2025	09:06:11.903	33		29.2259
			33	29.2259
			33	29.2259
11/04/2025	09:06:02.222	1		29.2289
			1	29.2289
			1	29.2289
11/04/2025	09:05:52.758	79		29.2249
			79	29.2249
			79	29.2249
11/04/2025	09:05:43.284	3		29.2121
			3	29.2121
			3	29.2121
11/04/2025	09:05:36.619	1		29.2239
			1	29.2239
			1	29.2239
11/04/2025	09:05:32.823	1		29.2189
			1	29.2189
			1	29.2189
11/04/2025	09:05:02.218	1		29.2479
			1	29.2479
			1	29.2479
11/04/2025	09:04:43.397	3		29.2341
			3	29.2341
			3	29.2341
11/04/2025	09:04:41.693	25		29.26
			25	29.26
			25	29.26
11/04/2025	09:04:32.102	1		29.2689
			1	29.2689
			1	29.2689
11/04/2025	09:04:29.412	10		29.27
			10	29.27
			10	29.27
11/04/2025	09:04:25.088	86		29.30
			86	29.30
			82	29.30
			4	29.30
11/04/2025	09:04:25.037	200		29.31
			200	29.31
			200	29.31
11/04/2025	09:04:24.950	481		29.4377
			481	29.4377
			481	29.4377
11/04/2025	09:04:24.921	1		29.5251
			1	29.5251
			1	29.5251
11/04/2025	09:03:37.017	81		29.5206
			3	29.5206
			1	29.5206
			81	29.5206
			77	29.5206
11/04/2025	09:03:08.419	1		29.5389
			1	29.5389
			1	29.5389
11/04/2025	09:02:52.560	4		29.4377
			4	29.4377
			4	29.4377
11/04/2025	09:02:14.555	450		29.5215
			436	29.5215
			7	29.5215
			1	29.5215
			1	29.5215
			4	29.5215
			4	29.5215
			2	29.5215
			2	29.5215
			300	29.5215
			143	29.5215
11/04/2025	09:00:51.216	400		29.5498
			400	29.5498
			400	29.5498
11/04/2025	09:00:47.763	1 185		29.5498
			854	29.5498
			1	29.5498
			485	29.5498
			1	29.5498
			1	29.5498
			8	29.5498
			1	29.5498
			1	29.5498
			1	29.5498
			200	29.5498
			1	29.5498
			9	29.5498
			3	29.5498
			2	29.5498
			1	29.5498
			300	29.5498
			1	29.5498
			400	29.5498
			100	29.5498
11/04/2025	08:48:26.479	17		29.6609
			17	29.6609
			17	29.6609
11/04/2025	08:47:44.963	16		29.647
			16	29.647
			16	29.647
11/04/2025	08:46:13.720	6		29.3101
			6	29.3101
			6	29.3101
11/04/2025	08:43:36.394	1		29.6272
			1	29.6272
			1	29.6272
11/04/2025	08:42:38.081	3		29.3101
			3	29.3101
			3	29.3101
11/04/2025	08:41:58.506	1		29.6415
			1	29.6415
			1	29.6415
11/04/2025	08:40:54.974	4		29.6649
			4	29.6649
			4	29.6649
11/04/2025	08:39:39.105	135		29.6377
			42	29.6377
			135	29.6377
			50	29.6377
			43	29.6377
11/04/2025	08:34:56.220	280		29.5173
			280	29.5173
			280	29.5173
11/04/2025	08:34:54.878	12		29.3513
			12	29.3513
			12	29.3513
11/04/2025	08:34:31.411	8		29.6559
			8	29.6559
			8	29.6559
11/04/2025	08:32:07.532	15		29.6583
			15	29.6583
			15	29.6583
11/04/2025	08:30:18.946	280		29.5592
			280	29.5592
			35	29.5592
			245	29.5592
11/04/2025	08:21:32.053	75		29.7516
			75	29.7516
			75	29.7516
11/04/2025	08:18:14.626	2		29.7602
			2	29.7602
			2	29.7602
11/04/2025	08:16:41.033	33		29.7319
			33	29.7319
			33	29.7319
11/04/2025	08:16:30.826	35		29.7381
			35	29.7381
			35	29.7381
11/04/2025	08:14:03.240	200		29.7626
			200	29.7626
			200	29.7626
11/04/2025	08:11:51.158	17		29.7606
			17	29.7606
			17	29.7606
11/04/2025	08:11:36.251	1		29.7796
			1	29.7796
			1	29.7796
11/04/2025	08:11:11.842	10		29.784
			10	29.784
			10	29.784
11/04/2025	08:09:48.878	48		29.7843
			48	29.7843
			48	29.7843
11/04/2025	08:07:14.548	132		29.4573
			35	29.4573
			57	29.4573
			75	29.4573
			97	29.4573
11/04/2025	08:04:47.101	87		29.7596
			17	29.7596
			87	29.7596
			70	29.7596
11/04/2025	08:03:23.191	3		29.3789
			3	29.3789
			3	29.3789
11/04/2025	08:02:48.096	96		29.7427
			3	29.7427
			58	29.7427
			26	29.7427
			96	29.7427
			9	29.7427
11/04/2025	08:00:12.199	250		29.7043
			250	29.7043
			250	29.7043
11/04/2025	08:00:00.256	100		29.6779
			100	29.6779
			100	29.6779
11/04/2025	07:59:08.635	100		29.6686
			100	29.6686
			100	29.6686
11/04/2025	07:56:42.647	76		29.6545
			11	29.6545
			76	29.6545
			65	29.6545
11/04/2025	07:46:35.137	2		29.6812
			2	29.6812
			2	29.6812
11/04/2025	07:37:00.035	693		29.6113
			7	29.6113
			61	29.6113
			7	29.6113
			250	29.6113
			5	29.6113
			5	29.6113
			85	29.6113
			239	29.6113
			2	29.6113
			32	29.6113
			4	29.6113
			389	29.6113
			300	29.6113

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)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 89.30 / Ask: 89.71
Volume: 367 877
+0.65%

Top 5 Turnover

Realtime Quotes
Last Update:
11/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice