State Street SPDR MSCI World UCITS ETF

246

219

46.445

Date Time Volume Order Volume Price
18/09/2026 21:49:39.240 1   46.445
      1 46.445
      1 46.445
18/09/2026 21:44:46.009 16   46.546
      16 46.546
      16 46.546
18/09/2026 21:39:44.764 1   46.532
      1 46.532
      1 46.532
18/09/2026 21:30:37.442 740   46.388
      740 46.388
      740 46.388
18/09/2026 21:24:27.267 21   46.40
      21 46.40
      21 46.40
18/09/2026 21:15:15.830 1   46.536
      1 46.536
      1 46.536
18/09/2026 20:59:56.208 1   46.546
      1 46.546
      1 46.546
18/09/2026 20:57:00.710 211   46.553
      211 46.553
      211 46.553
18/09/2026 20:40:50.845 2   46.379
      2 46.379
      2 46.379
18/09/2026 20:36:46.862 26   46.381
      22 46.381
      26 46.381
      1 46.381
      3 46.381
18/09/2026 20:35:39.903 150   46.506
      150 46.506
      150 46.506
18/09/2026 20:35:02.660 16   46.507
      16 46.507
      16 46.507
18/09/2026 20:25:01.957 1   46.501
      1 46.501
      1 46.501
18/09/2026 20:15:20.816 1   46.463
      1 46.463
      1 46.463
18/09/2026 20:15:20.749 21   46.463
      21 46.463
      21 46.463
18/09/2026 20:07:21.532 8   46.46
      8 46.46
      8 46.46
18/09/2026 20:06:04.456 1   46.466
      1 46.466
      1 46.466
18/09/2026 19:56:15.132 1   46.466
      1 46.466
      1 46.466
18/09/2026 19:56:15.080 4   46.466
      4 46.466
      4 46.466
18/09/2026 19:26:28.305 2   46.316
      2 46.316
      2 46.316
18/09/2026 19:22:58.766 2   46.432
      2 46.432
      2 46.432
18/09/2026 19:22:39.742 1   46.426
      1 46.426
      1 46.426
18/09/2026 19:16:27.302 43   46.425
      43 46.425
      43 46.425
18/09/2026 19:09:06.638 1   46.45
      1 46.45
      1 46.45
18/09/2026 19:07:41.946 33   46.453
      33 46.453
      33 46.453
18/09/2026 19:01:50.624 1   46.46
      1 46.46
      1 46.46
18/09/2026 18:44:22.948 43   46.45
      43 46.45
      43 46.45
18/09/2026 18:41:04.287 15   46.319
      13 46.319
      15 46.319
      1 46.319
      1 46.319
18/09/2026 18:40:57.536 1   46.441
      1 46.441
      1 46.441
18/09/2026 18:23:47.534 500   46.42
      500 46.42
      500 46.42
18/09/2026 18:19:23.615 9   46.463
      9 46.463
      9 46.463
18/09/2026 18:10:12.458 1   46.476
      1 46.476
      1 46.476
18/09/2026 18:10:12.411 2   46.476
      2 46.476
      2 46.476
18/09/2026 18:09:57.657 3   46.476
      3 46.476
      3 46.476
18/09/2026 18:08:07.609 1   46.40
      1 46.40
      1 46.40
18/09/2026 18:08:07.603 1   46.40
      1 46.40
      1 46.40
18/09/2026 18:05:56.127 1   46.472
      1 46.472
      1 46.472
18/09/2026 18:05:56.017 4   46.472
      4 46.472
      4 46.472
18/09/2026 18:00:10.882 1   46.48
      1 46.48
      1 46.48
18/09/2026 18:00:10.775 2   46.48
      2 46.48
      2 46.48
18/09/2026 17:57:45.785 3   46.494
      3 46.494
      3 46.494
18/09/2026 17:54:28.063 2   46.489
      2 46.489
      2 46.489
18/09/2026 17:47:38.246 1   46.486
      1 46.486
      1 46.486
18/09/2026 17:33:14.079 365   46.512
      365 46.512
      365 46.512
18/09/2026 17:32:50.705 5   46.505
      5 46.505
      5 46.505
18/09/2026 17:28:38.900 5   46.472
      5 46.472
      5 46.472
18/09/2026 17:25:24.497 3   46.447
      3 46.447
      3 46.447
18/09/2026 17:21:10.865 16   46.447
      16 46.447
      16 46.447
18/09/2026 17:18:51.963 14   46.448
      14 46.448
      14 46.448
18/09/2026 17:14:01.859 3   46.456
      3 46.456
      3 46.456
18/09/2026 17:09:16.189 100   46.478
      100 46.478
      100 46.478
18/09/2026 17:05:12.462 10   46.484
      10 46.484
      10 46.484
18/09/2026 17:01:23.757 32   46.488
      32 46.488
      32 46.488
18/09/2026 16:57:06.152 431   46.468
      431 46.468
      431 46.468
18/09/2026 16:55:24.069 1   46.486
      1 46.486
      1 46.486
18/09/2026 16:55:22.139 44   46.481
      44 46.481
      44 46.481
18/09/2026 16:44:56.274 6   46.426
      6 46.426
      6 46.426
18/09/2026 16:42:50.042 43   46.428
      43 46.428
      43 46.428
18/09/2026 16:42:19.887 100   46.44
      100 46.44
      100 46.44
18/09/2026 16:37:40.480 430   46.449
      430 46.449
      430 46.449
18/09/2026 16:37:30.254 32   46.447
      32 46.447
      32 46.447
18/09/2026 16:36:12.223 1   46.45
      1 46.45
      1 46.45
18/09/2026 16:29:21.698 6   46.451
      6 46.451
      6 46.451
18/09/2026 16:25:16.303 4   46.463
      4 46.463
      4 46.463
18/09/2026 16:24:29.239 2   46.467
      2 46.467
      2 46.467
18/09/2026 16:13:57.206 43   46.472
      43 46.472
      43 46.472
18/09/2026 16:02:06.261 22   46.46
      22 46.46
      22 46.46
18/09/2026 16:00:38.469 3   46.482
      3 46.482
      3 46.482
18/09/2026 16:00:05.513 2   46.531
      2 46.531
      2 46.531
18/09/2026 15:59:09.485 12   46.483
      12 46.483
      12 46.483
18/09/2026 15:54:45.887 153   46.474
      153 46.474
      153 46.474
18/09/2026 15:52:49.062 2   46.506
      2 46.506
      2 46.506
18/09/2026 15:51:45.781 6   46.477
      6 46.477
      6 46.477
18/09/2026 15:44:42.048 1   46.542
      1 46.542
      1 46.542
18/09/2026 15:43:33.696 56   46.543
      56 46.543
      56 46.543
18/09/2026 15:37:37.012 1   46.538
      1 46.538
      1 46.538
18/09/2026 15:37:24.229 24   46.519
      24 46.519
      24 46.519
18/09/2026 15:37:04.516 1   46.52
      1 46.52
      1 46.52
18/09/2026 15:34:01.904 3   46.549
      3 46.549
      3 46.549
18/09/2026 15:33:36.299 65   46.566
      65 46.566
      65 46.566
18/09/2026 15:31:30.470 11   46.55
      11 46.55
      11 46.55
18/09/2026 15:28:32.509 57   46.518
      57 46.518
      57 46.518
18/09/2026 15:25:49.364 38   46.50
      38 46.50
      38 46.50
18/09/2026 15:24:54.937 2   46.52
      2 46.52
      2 46.52
18/09/2026 15:24:13.934 120   46.521
      120 46.521
      120 46.521
18/09/2026 15:23:48.355 120   46.522
      120 46.522
      120 46.522
18/09/2026 15:19:45.462 7   46.537
      7 46.537
      7 46.537
18/09/2026 15:17:34.527 7   46.542
      7 46.542
      7 46.542
18/09/2026 15:17:09.566 2   46.55
      2 46.55
      2 46.55
18/09/2026 15:16:25.833 365   46.55
      365 46.55
      365 46.55
18/09/2026 15:15:45.043 10   46.526
      10 46.526
      10 46.526
18/09/2026 15:14:42.486 12   46.531
      12 46.531
      12 46.531
18/09/2026 15:07:22.698 9   46.542
      9 46.542
      9 46.542
18/09/2026 15:00:51.002 1   46.514
      1 46.514
      1 46.514
18/09/2026 14:54:58.034 4   46.521
      4 46.521
      4 46.521
18/09/2026 14:53:09.969 13   46.523
      13 46.523
      13 46.523
18/09/2026 14:51:49.898 22   46.521
      22 46.521
      22 46.521
18/09/2026 14:50:30.384 1   46.53
      1 46.53
      1 46.53
18/09/2026 14:47:47.162 2 150   46.542
      2 150 46.542
      2 150 46.542
18/09/2026 14:43:57.965 17   46.549
      17 46.549
      17 46.549
18/09/2026 14:27:18.763 2   46.539
      2 46.539
      2 46.539
18/09/2026 14:24:31.747 322   46.53
      322 46.53
      322 46.53
18/09/2026 14:24:10.904 25   46.53
      25 46.53
      25 46.53
18/09/2026 14:11:36.195 48   46.554
      48 46.554
      48 46.554
18/09/2026 14:05:16.149 2 039   46.642
      2 038 46.642
      1 46.642
      2 039 46.642
18/09/2026 14:02:50.222 4 400   46.597
      4 400 46.597
      4 400 46.597
18/09/2026 13:57:38.772 40   46.615
      40 46.615
      40 46.615
18/09/2026 13:55:38.028 3   46.606
      3 46.606
      3 46.606
18/09/2026 13:52:31.868 157   46.606
      157 46.606
      157 46.606
18/09/2026 13:49:39.691 216   46.616
      216 46.616
      216 46.616
18/09/2026 13:46:15.769 2   46.619
      2 46.619
      2 46.619
18/09/2026 13:40:26.883 10   46.639
      10 46.639
      10 46.639
18/09/2026 13:38:25.028 11   46.645
      11 46.645
      11 46.645
18/09/2026 13:37:12.556 22   46.629
      22 46.629
      22 46.629
18/09/2026 13:34:59.395 15   46.623
      15 46.623
      15 46.623
18/09/2026 13:25:37.124 20   46.609
      20 46.609
      20 46.609
18/09/2026 13:21:08.085 900   46.568
      900 46.568
      900 46.568
18/09/2026 13:20:59.822 11   46.569
      11 46.569
      11 46.569
18/09/2026 13:12:38.046 50   46.544
      50 46.544
      50 46.544
18/09/2026 13:10:17.725 3   46.607
      3 46.607
      3 46.607
18/09/2026 13:05:24.009 77   46.585
      77 46.585
      77 46.585
18/09/2026 12:46:30.919 8   46.625
      8 46.625
      8 46.625
18/09/2026 12:35:21.633 12   46.606
      12 46.606
      12 46.606
18/09/2026 12:34:45.543 1   46.614
      1 46.614
      1 46.614
18/09/2026 12:34:44.549 2   46.616
      2 46.616
      2 46.616
18/09/2026 12:33:03.479 6   46.596
      6 46.596
      6 46.596
18/09/2026 12:30:21.467 10   46.59
      10 46.59
      10 46.59
18/09/2026 12:22:13.708 7   46.589
      7 46.589
      7 46.589
18/09/2026 12:06:16.341 9   46.568
      9 46.568
      9 46.568
18/09/2026 11:55:38.463 1   46.584
      1 46.584
      1 46.584
18/09/2026 11:49:08.533 8   46.57
      8 46.57
      8 46.57
18/09/2026 11:44:02.686 40   46.581
      40 46.581
      40 46.581
18/09/2026 11:43:53.488 11   46.583
      11 46.583
      11 46.583
18/09/2026 11:41:58.993 1 500   46.587
      1 500 46.587
      1 500 46.587
18/09/2026 11:37:19.108 1 500   46.60
      1 500 46.60
      1 500 46.60
18/09/2026 11:27:36.971 1 500   46.629
      1 500 46.629
      1 500 46.629
18/09/2026 11:23:51.204 5   46.65
      5 46.65
      5 46.65
18/09/2026 11:20:58.367 25   46.644
      25 46.644
      25 46.644
18/09/2026 11:12:59.966 1 000   46.651
      1 000 46.651
      1 000 46.651
18/09/2026 11:08:56.897 684   46.647
      684 46.647
      684 46.647
18/09/2026 11:05:15.995 1 058   46.631
      1 058 46.631
      1 058 46.631
18/09/2026 11:01:35.991 20   46.647
      20 46.647
      20 46.647
18/09/2026 10:55:12.943 50   46.657
      50 46.657
      50 46.657
18/09/2026 10:55:05.927 109   46.663
      109 46.663
      109 46.663
18/09/2026 10:47:22.385 4   46.666
      4 46.666
      4 46.666
18/09/2026 10:36:55.252 1 000   46.651
      1 000 46.651
      1 000 46.651
18/09/2026 10:36:10.251 44   46.641
      44 46.641
      44 46.641
18/09/2026 10:22:01.575 623   46.652
      623 46.652
      623 46.652
18/09/2026 10:13:41.893 300   46.637
      300 46.637
      300 46.637
18/09/2026 10:13:14.265 750   46.626
      750 46.626
      750 46.626
18/09/2026 10:08:57.038 857   46.665
      857 46.665
      857 46.665
18/09/2026 10:02:48.395 20   46.671
      20 46.671
      20 46.671
18/09/2026 09:55:01.886 3   46.683
      3 46.683
      3 46.683
18/09/2026 09:54:37.363 2   46.689
      2 46.689
      2 46.689
18/09/2026 09:51:41.699 240   46.671
      240 46.671
      240 46.671
18/09/2026 09:47:50.393 74   46.688
      74 46.688
      74 46.688
18/09/2026 09:47:01.851 1   46.684
      1 46.684
      1 46.684
18/09/2026 09:46:26.043 100   46.682
      100 46.682
      100 46.682
18/09/2026 09:46:25.484 806   46.673
      806 46.673
      806 46.673
18/09/2026 09:45:08.405 34   46.684
      34 46.684
      34 46.684
18/09/2026 09:43:31.681 10   46.684
      10 46.684
      10 46.684
18/09/2026 09:41:15.097 85   46.70
      65 46.70
      85 46.70
      20 46.70
18/09/2026 09:37:36.145 4   46.718
      4 46.718
      4 46.718
18/09/2026 09:34:37.229 30   46.707
      30 46.707
      30 46.707
18/09/2026 09:34:01.940 3   46.714
      3 46.714
      3 46.714
18/09/2026 09:33:40.025 3   46.724
      3 46.724
      3 46.724
18/09/2026 09:31:53.537 40   46.726
      40 46.726
      40 46.726
18/09/2026 09:31:38.791 2   46.728
      2 46.728
      2 46.728
18/09/2026 09:30:21.331 9   46.737
      9 46.737
      9 46.737
18/09/2026 09:30:13.650 1   46.737
      1 46.737
      1 46.737
18/09/2026 09:30:11.504 1   46.737
      1 46.737
      1 46.737
18/09/2026 09:25:41.036 130   46.715
      130 46.715
      130 46.715
18/09/2026 09:25:14.035 9   46.719
      9 46.719
      9 46.719
18/09/2026 09:25:07.612 1   46.718
      1 46.718
      1 46.718
18/09/2026 09:21:48.919 1   46.721
      1 46.721
      1 46.721
18/09/2026 09:21:02.287 3   46.711
      3 46.711
      3 46.711
18/09/2026 09:20:49.575 1   46.725
      1 46.725
      1 46.725
18/09/2026 09:19:43.710 3   46.717
      3 46.717
      3 46.717
18/09/2026 09:19:38.310 11   46.72
      11 46.72
      11 46.72
18/09/2026 09:17:40.750 1   46.715
      1 46.715
      1 46.715
18/09/2026 09:16:20.168 1   46.705
      1 46.705
      1 46.705
18/09/2026 09:13:41.388 2   46.729
      2 46.729
      2 46.729
18/09/2026 09:12:19.015 1   46.718
      1 46.718
      1 46.718
18/09/2026 09:10:49.758 1   46.719
      1 46.719
      1 46.719
18/09/2026 09:10:06.890 2   46.708
      2 46.708
      2 46.708
18/09/2026 09:09:02.087 3   46.696
      3 46.696
      3 46.696
18/09/2026 09:08:41.608 1   46.704
      1 46.704
      1 46.704
18/09/2026 09:08:39.428 1   46.705
      1 46.705
      1 46.705
18/09/2026 09:08:34.066 6   46.705
      6 46.705
      6 46.705
18/09/2026 09:06:47.091 425   46.693
      425 46.693
      425 46.693
18/09/2026 09:05:24.809 15   46.68
      15 46.68
      5 46.68
      10 46.68
18/09/2026 09:05:03.854 2 258   46.70
      2 258 46.70
      2 258 46.70
18/09/2026 09:05:03.795 459   46.70
      1 46.70
      1 46.70
      400 46.70
      16 46.70
      42 46.70
      1 46.70
      457 46.70
18/09/2026 08:49:17.446 80   46.844
      80 46.844
      80 46.844
18/09/2026 08:49:00.039 6   46.846
      6 46.846
      6 46.846
18/09/2026 08:47:57.268 11   46.839
      11 46.839
      11 46.839
18/09/2026 08:46:53.412 65   46.725
      65 46.725
      65 46.725
18/09/2026 08:41:05.253 10   46.851
      10 46.851
      10 46.851
18/09/2026 08:39:12.335 10   46.85
      10 46.85
      10 46.85
18/09/2026 08:35:00.178 4   46.728
      4 46.728
      4 46.728
18/09/2026 08:24:53.169 23   46.705
      23 46.705
      23 46.705
18/09/2026 08:23:24.243 23   46.707
      23 46.707
      23 46.707
18/09/2026 08:17:23.516 1 000   46.82
      1 000 46.82
      1 000 46.82
18/09/2026 08:15:17.111 2   46.822
      2 46.822
      2 46.822
18/09/2026 08:13:27.450 3   46.813
      3 46.813
      3 46.813
18/09/2026 08:08:44.045 1   46.701
      1 46.701
      1 46.701
18/09/2026 08:08:43.902 5   46.701
      5 46.701
      5 46.701
18/09/2026 08:08:31.561 121   46.819
      121 46.819
      121 46.819
18/09/2026 08:04:52.760 1   46.827
      1 46.827
      1 46.827
18/09/2026 08:03:03.510 1   46.825
      1 46.825
      1 46.825
18/09/2026 08:00:15.590 1   46.824
      1 46.824
      1 46.824
18/09/2026 08:00:03.373 43   46.819
      43 46.819
      43 46.819
18/09/2026 07:59:10.338 1   46.818
      1 46.818
      1 46.818
18/09/2026 07:52:58.054 14   46.813
      14 46.813
      14 46.813
18/09/2026 07:51:57.469 6   46.818
      6 46.818
      6 46.818
18/09/2026 07:51:57.410 1   46.818
      1 46.818
      1 46.818
18/09/2026 07:45:30.049 22   46.827
      22 46.827
      22 46.827
18/09/2026 07:38:57.699 11   46.814
      11 46.814
      11 46.814
18/09/2026 07:38:32.701 181   46.814
      13 46.814
      2 46.814
      1 46.814
      1 46.814
      6 46.814
      3 46.814
      45 46.814
      107 46.814
      2 46.814
      1 46.814
      164 46.814
      11 46.814
      2 46.814
      4 46.814
Copyright © 2026 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