SPDR MSCI World UCITS ETF

273

251

40.468

Date Time Volume Order Volume Price
02/04/2026 21:58:34.150 19   40.468
      19 40.468
      19 40.468
02/04/2026 21:54:28.496 33   40.352
      33 40.352
      33 40.352
02/04/2026 21:32:39.916 2   40.357
      2 40.357
      2 40.357
02/04/2026 20:52:53.536 10   40.393
      10 40.393
      10 40.393
02/04/2026 20:40:48.325 180   40.271
      180 40.271
      180 40.271
02/04/2026 20:16:33.714 50   40.251
      50 40.251
      50 40.251
02/04/2026 20:14:45.146 15   40.34
      15 40.34
      15 40.34
02/04/2026 20:13:58.391 6   40.348
      6 40.348
      6 40.348
02/04/2026 20:09:58.353 235   40.349
      235 40.349
      235 40.349
02/04/2026 19:57:31.729 3   40.291
      3 40.291
      3 40.291
02/04/2026 19:37:47.849 30   40.331
      30 40.331
      30 40.331
02/04/2026 19:30:34.598 3   40.36
      3 40.36
      3 40.36
02/04/2026 19:20:36.206 2 250   40.271
      2 250 40.271
      2 250 40.271
02/04/2026 19:16:16.567 19   40.347
      19 40.347
      19 40.347
02/04/2026 19:11:58.114 38   40.301
      38 40.301
      38 40.301
02/04/2026 19:11:20.182 41   40.316
      41 40.316
      41 40.316
02/04/2026 19:11:07.111 11   40.223
      11 40.223
      11 40.223
02/04/2026 19:09:01.335 3   40.217
      3 40.217
      3 40.217
02/04/2026 19:08:50.948 5   40.308
      5 40.308
      5 40.308
02/04/2026 19:08:38.973 8   40.309
      8 40.309
      8 40.309
02/04/2026 19:00:08.839 3   40.309
      3 40.309
      3 40.309
02/04/2026 19:00:00.680 8   40.31
      8 40.31
      8 40.31
02/04/2026 18:53:45.434 248   40.344
      248 40.344
      248 40.344
02/04/2026 18:35:57.663 2   40.308
      2 40.308
      2 40.308
02/04/2026 18:32:11.441 25   40.193
      25 40.193
      25 40.193
02/04/2026 18:30:33.416 750   40.256
      750 40.256
      750 40.256
02/04/2026 18:25:55.652 14   40.238
      14 40.238
      14 40.238
02/04/2026 18:12:19.293 122   40.289
      122 40.289
      122 40.289
02/04/2026 18:05:11.723 37   40.313
      37 40.313
      37 40.313
02/04/2026 17:58:30.431 1   40.323
      1 40.323
      1 40.323
02/04/2026 17:58:28.729 6   40.323
      6 40.323
      6 40.323
02/04/2026 17:50:11.919 17   40.33
      17 40.33
      17 40.33
02/04/2026 17:47:25.194 14   40.352
      14 40.352
      14 40.352
02/04/2026 17:35:23.283 7   40.272
      7 40.272
      7 40.272
02/04/2026 17:32:46.884 595   40.356
      595 40.356
      595 40.356
02/04/2026 17:29:19.179 24   40.342
      24 40.342
      24 40.342
02/04/2026 17:20:08.680 91   40.321
      91 40.321
      91 40.321
02/04/2026 17:13:38.897 3   40.37
      3 40.37
      3 40.37
02/04/2026 17:12:03.171 1 236   40.367
      1 236 40.367
      1 236 40.367
02/04/2026 17:00:32.942 372   40.347
      372 40.347
      372 40.347
02/04/2026 16:52:59.661 88   40.309
      88 40.309
      88 40.309
02/04/2026 16:47:05.066 80   40.351
      80 40.351
      80 40.351
02/04/2026 16:44:43.069 70   40.405
      70 40.405
      70 40.405
02/04/2026 16:41:31.062 1 348   40.301
      1 348 40.301
      1 348 40.301
02/04/2026 16:37:22.480 887   40.45
      887 40.45
      887 40.45
02/04/2026 16:34:43.487 92   40.20
      92 40.20
      92 40.20
02/04/2026 16:29:51.461 2   40.115
      2 40.115
      2 40.115
02/04/2026 16:28:28.149 10   40.092
      10 40.092
      10 40.092
02/04/2026 16:21:57.205 19   40.165
      19 40.165
      19 40.165
02/04/2026 16:19:28.581 2   40.099
      2 40.099
      2 40.099
02/04/2026 16:13:46.878 138   40.075
      138 40.075
      138 40.075
02/04/2026 16:05:38.026 8   40.035
      8 40.035
      8 40.035
02/04/2026 16:03:24.073 12   40.039
      12 40.039
      12 40.039
02/04/2026 16:00:42.358 4 597   40.06
      4 597 40.06
      4 597 40.06
02/04/2026 16:00:32.417 3   40.052
      3 40.052
      3 40.052
02/04/2026 16:00:03.604 6   40.064
      6 40.064
      6 40.064
02/04/2026 15:57:55.086 167   40.00
      167 40.00
      167 40.00
02/04/2026 15:49:22.001 25   39.907
      25 39.907
      25 39.907
02/04/2026 15:40:51.031 70   39.84
      70 39.84
      70 39.84
02/04/2026 15:40:00.782 2 858   39.836
      188 39.836
      2 858 39.836
      2 670 39.836
02/04/2026 15:37:52.646 5 200   39.882
      5 200 39.882
      5 200 39.882
02/04/2026 15:35:20.562 1   39.903
      1 39.903
      1 39.903
02/04/2026 15:34:46.106 501   39.918
      501 39.918
      501 39.918
02/04/2026 15:29:10.169 80   39.879
      80 39.879
      80 39.879
02/04/2026 15:26:15.153 26   39.844
      26 39.844
      26 39.844
02/04/2026 15:24:06.862 35   39.832
      35 39.832
      35 39.832
02/04/2026 15:13:59.400 75   39.83
      75 39.83
      75 39.83
02/04/2026 15:08:47.389 30   39.841
      30 39.841
      30 39.841
02/04/2026 15:01:51.161 10   39.838
      10 39.838
      10 39.838
02/04/2026 14:58:43.965 3   39.826
      3 39.826
      3 39.826
02/04/2026 14:55:10.561 6   39.839
      6 39.839
      6 39.839
02/04/2026 14:50:10.698 1   39.844
      1 39.844
      1 39.844
02/04/2026 14:47:55.600 1   39.827
      1 39.827
      1 39.827
02/04/2026 14:47:54.310 7   39.827
      7 39.827
      7 39.827
02/04/2026 14:41:17.152 20   39.808
      20 39.808
      20 39.808
02/04/2026 14:35:02.119 76   39.822
      76 39.822
      76 39.822
02/04/2026 14:26:30.542 20   39.801
      20 39.801
      20 39.801
02/04/2026 14:25:11.515 50   39.823
      50 39.823
      50 39.823
02/04/2026 14:17:13.511 101   39.74
      101 39.74
      101 39.74
02/04/2026 14:16:27.039 3   39.755
      3 39.755
      3 39.755
02/04/2026 14:09:26.225 5   39.75
      5 39.75
      5 39.75
02/04/2026 14:07:50.077 1   39.773
      1 39.773
      1 39.773
02/04/2026 13:59:54.990 125   39.80
      125 39.80
      25 39.80
      50 39.80
      50 39.80
02/04/2026 13:58:00.827 400   39.811
      400 39.811
      400 39.811
02/04/2026 13:55:27.832 5   39.865
      5 39.865
      5 39.865
02/04/2026 13:54:48.090 12   39.861
      12 39.861
      12 39.861
02/04/2026 13:50:51.389 1   39.845
      1 39.845
      1 39.845
02/04/2026 13:50:50.539 3   39.842
      3 39.842
      3 39.842
02/04/2026 13:48:50.512 50   39.83
      50 39.83
      50 39.83
02/04/2026 13:47:59.166 30   39.823
      30 39.823
      30 39.823
02/04/2026 13:47:10.040 2   39.818
      2 39.818
      2 39.818
02/04/2026 13:44:50.146 2   39.827
      2 39.827
      2 39.827
02/04/2026 13:41:54.182 5   39.819
      5 39.819
      5 39.819
02/04/2026 13:36:30.175 270   39.85
      20 39.85
      270 39.85
      250 39.85
02/04/2026 13:35:15.921 71   39.851
      71 39.851
      71 39.851
02/04/2026 13:29:50.025 4 850   39.865
      4 850 39.865
      4 850 39.865
02/04/2026 13:29:41.424 8   39.866
      8 39.866
      8 39.866
02/04/2026 13:28:55.948 10   39.881
      10 39.881
      10 39.881
02/04/2026 13:27:22.062 381   39.881
      381 39.881
      381 39.881
02/04/2026 13:09:23.027 500   39.916
      500 39.916
      500 39.916
02/04/2026 13:05:41.517 72   39.945
      72 39.945
      72 39.945
02/04/2026 13:03:55.916 4   39.97
      4 39.97
      4 39.97
02/04/2026 13:02:28.451 5   39.945
      5 39.945
      5 39.945
02/04/2026 13:01:22.933 62   39.956
      62 39.956
      62 39.956
02/04/2026 12:56:21.832 250   39.96
      250 39.96
      250 39.96
02/04/2026 12:40:50.588 75   39.915
      75 39.915
      75 39.915
02/04/2026 12:37:09.218 25   39.927
      25 39.927
      25 39.927
02/04/2026 12:33:48.590 16   39.905
      16 39.905
      16 39.905
02/04/2026 12:32:18.513 513   39.888
      513 39.888
      513 39.888
02/04/2026 12:25:05.950 50   39.912
      50 39.912
      50 39.912
02/04/2026 12:23:54.953 1   39.91
      1 39.91
      1 39.91
02/04/2026 12:20:45.226 30   39.913
      30 39.913
      30 39.913
02/04/2026 12:20:27.606 125   39.916
      125 39.916
      125 39.916
02/04/2026 12:14:45.278 4   39.93
      4 39.93
      4 39.93
02/04/2026 12:13:15.219 250   39.956
      250 39.956
      250 39.956
02/04/2026 12:05:54.995 108   39.954
      108 39.954
      108 39.954
02/04/2026 12:05:21.768 136   39.97
      136 39.97
      136 39.97
02/04/2026 12:02:58.097 5   39.953
      5 39.953
      5 39.953
02/04/2026 12:00:30.064 300   39.94
      300 39.94
      300 39.94
02/04/2026 11:57:04.211 20   39.954
      20 39.954
      20 39.954
02/04/2026 11:53:23.005 262   39.952
      262 39.952
      262 39.952
02/04/2026 11:53:06.708 82   39.954
      82 39.954
      82 39.954
02/04/2026 11:51:38.729 26   39.972
      26 39.972
      26 39.972
02/04/2026 11:46:13.514 7   39.942
      7 39.942
      7 39.942
02/04/2026 11:37:17.482 25   39.945
      25 39.945
      25 39.945
02/04/2026 11:33:10.681 1   39.972
      1 39.972
      1 39.972
02/04/2026 11:33:09.516 1   39.972
      1 39.972
      1 39.972
02/04/2026 11:32:37.144 1   39.978
      1 39.978
      1 39.978
02/04/2026 11:32:24.447 251   39.979
      251 39.979
      251 39.979
02/04/2026 11:31:02.390 1   39.988
      1 39.988
      1 39.988
02/04/2026 11:28:42.565 20   39.992
      20 39.992
      20 39.992
02/04/2026 11:28:34.436 64   39.961
      64 39.961
      64 39.961
02/04/2026 11:14:22.720 126   39.956
      126 39.956
      126 39.956
02/04/2026 11:14:02.651 120   39.957
      120 39.957
      120 39.957
02/04/2026 11:13:15.829 125   39.952
      125 39.952
      125 39.952
02/04/2026 11:05:35.443 188   39.97
      188 39.97
      188 39.97
02/04/2026 11:04:16.646 625   39.986
      625 39.986
      625 39.986
02/04/2026 11:04:09.940 1   39.984
      1 39.984
      1 39.984
02/04/2026 11:03:13.358 750   39.974
      750 39.974
      750 39.974
02/04/2026 11:00:19.597 10   39.989
      10 39.989
      10 39.989
02/04/2026 10:57:43.691 120   39.971
      120 39.971
      120 39.971
02/04/2026 10:57:34.665 1   39.989
      1 39.989
      1 39.989
02/04/2026 10:55:27.347 250   39.987
      250 39.987
      250 39.987
02/04/2026 10:52:45.379 1   39.996
      1 39.996
      1 39.996
02/04/2026 10:52:44.639 6   39.996
      6 39.996
      6 39.996
02/04/2026 10:52:05.615 475   39.981
      475 39.981
      475 39.981
02/04/2026 10:50:57.891 90   39.987
      90 39.987
      90 39.987
02/04/2026 10:50:05.432 9   39.997
      9 39.997
      9 39.997
02/04/2026 10:45:01.664 3   40.001
      3 40.001
      3 40.001
02/04/2026 10:43:54.795 150   40.011
      150 40.011
      150 40.011
02/04/2026 10:36:19.027 300   39.999
      300 39.999
      300 39.999
02/04/2026 10:34:14.995 1   39.99
      1 39.99
      1 39.99
02/04/2026 10:32:10.060 50   39.996
      50 39.996
      50 39.996
02/04/2026 10:30:57.738 75   39.991
      75 39.991
      75 39.991
02/04/2026 10:29:18.605 10   39.963
      10 39.963
      10 39.963
02/04/2026 10:20:12.490 13   39.939
      13 39.939
      13 39.939
02/04/2026 10:19:52.180 90   39.938
      90 39.938
      90 39.938
02/04/2026 10:17:31.389 3   39.949
      3 39.949
      3 39.949
02/04/2026 10:17:18.159 3   39.96
      3 39.96
      3 39.96
02/04/2026 10:12:08.013 50   39.95
      50 39.95
      50 39.95
02/04/2026 10:11:34.264 1   39.958
      1 39.958
      1 39.958
02/04/2026 10:09:27.778 1   39.958
      1 39.958
      1 39.958
02/04/2026 10:09:26.781 2   39.958
      2 39.958
      2 39.958
02/04/2026 10:07:42.647 2   39.964
      2 39.964
      2 39.964
02/04/2026 10:06:38.087 3   39.962
      3 39.962
      3 39.962
02/04/2026 10:04:55.590 5   39.98
      5 39.98
      5 39.98
02/04/2026 10:02:32.430 3   39.958
      3 39.958
      3 39.958
02/04/2026 10:02:14.700 1   39.976
      1 39.976
      1 39.976
02/04/2026 10:02:12.179 50   39.983
      50 39.983
      50 39.983
02/04/2026 10:01:55.676 2   39.98
      2 39.98
      2 39.98
02/04/2026 09:59:05.714 2   39.999
      2 39.999
      2 39.999
02/04/2026 09:58:52.119 1   39.999
      1 39.999
      1 39.999
02/04/2026 09:58:31.510 3   39.981
      3 39.981
      3 39.981
02/04/2026 09:58:18.002 1 300   39.99
      1 300 39.99
      1 300 39.99
02/04/2026 09:58:04.329 26   39.99
      26 39.99
      26 39.99
02/04/2026 09:57:46.475 16   39.991
      16 39.991
      16 39.991
02/04/2026 09:55:37.814 1   39.969
      1 39.969
      1 39.969
02/04/2026 09:55:14.692 1 238   39.968
      1 238 39.968
      1 238 39.968
02/04/2026 09:55:10.887 1   39.976
      1 39.976
      1 39.976
02/04/2026 09:53:06.384 1   39.974
      1 39.974
      1 39.974
02/04/2026 09:52:17.165 12   39.959
      12 39.959
      12 39.959
02/04/2026 09:49:38.174 4   39.966
      4 39.966
      4 39.966
02/04/2026 09:48:01.356 3   39.967
      3 39.967
      3 39.967
02/04/2026 09:47:46.995 2   39.97
      2 39.97
      2 39.97
02/04/2026 09:47:18.215 29   39.967
      29 39.967
      29 39.967
02/04/2026 09:46:10.618 4   39.962
      4 39.962
      4 39.962
02/04/2026 09:45:22.897 120   39.957
      120 39.957
      120 39.957
02/04/2026 09:42:33.347 17   39.956
      17 39.956
      17 39.956
02/04/2026 09:41:46.616 1   39.97
      1 39.97
      1 39.97
02/04/2026 09:41:12.861 24   39.983
      24 39.983
      24 39.983
02/04/2026 09:38:50.387 21   39.959
      21 39.959
      21 39.959
02/04/2026 09:38:01.349 1   39.957
      1 39.957
      1 39.957
02/04/2026 09:37:16.012 1   39.939
      1 39.939
      1 39.939
02/04/2026 09:37:15.944 3   39.939
      3 39.939
      3 39.939
02/04/2026 09:37:06.547 3   39.948
      3 39.948
      3 39.948
02/04/2026 09:36:31.564 3   39.926
      3 39.926
      3 39.926
02/04/2026 09:36:11.570 1   39.938
      1 39.938
      1 39.938
02/04/2026 09:35:54.556 152   39.94
      152 39.94
      152 39.94
02/04/2026 09:32:21.074 1   39.922
      1 39.922
      1 39.922
02/04/2026 09:32:05.491 1   39.923
      1 39.923
      1 39.923
02/04/2026 09:31:38.500 8   39.903
      8 39.903
      8 39.903
02/04/2026 09:31:14.248 1   39.92
      1 39.92
      1 39.92
02/04/2026 09:30:49.964 1   39.925
      1 39.925
      1 39.925
02/04/2026 09:30:16.026 1   39.921
      1 39.921
      1 39.921
02/04/2026 09:29:01.330 4   39.90
      4 39.90
      4 39.90
02/04/2026 09:28:51.417 1   39.913
      1 39.913
      1 39.913
02/04/2026 09:28:50.565 13   39.91
      13 39.91
      13 39.91
02/04/2026 09:27:09.412 2   39.862
      2 39.862
      2 39.862
02/04/2026 09:26:39.143 1   39.876
      1 39.876
      1 39.876
02/04/2026 09:25:46.498 1   39.878
      1 39.878
      1 39.878
02/04/2026 09:25:40.774 19   39.881
      19 39.881
      19 39.881
02/04/2026 09:25:22.806 1   39.873
      1 39.873
      1 39.873
02/04/2026 09:25:15.303 1   39.871
      1 39.871
      1 39.871
02/04/2026 09:25:14.547 2   39.873
      2 39.873
      2 39.873
02/04/2026 09:25:10.803 17   39.873
      17 39.873
      17 39.873
02/04/2026 09:25:09.744 10   39.873
      10 39.873
      10 39.873
02/04/2026 09:25:04.286 1   39.871
      1 39.871
      1 39.871
02/04/2026 09:24:48.505 2   39.888
      2 39.888
      2 39.888
02/04/2026 09:23:01.907 3   39.871
      3 39.871
      3 39.871
02/04/2026 09:21:01.719 3   39.889
      3 39.889
      3 39.889
02/04/2026 09:20:43.726 126   39.903
      126 39.903
      126 39.903
02/04/2026 09:20:34.371 8   39.901
      8 39.901
      8 39.901
02/04/2026 09:20:08.343 1   39.899
      1 39.899
      1 39.899
02/04/2026 09:18:21.360 3   39.926
      3 39.926
      3 39.926
02/04/2026 09:17:41.490 2   39.907
      2 39.907
      2 39.907
02/04/2026 09:17:13.938 26   39.898
      26 39.898
      26 39.898
02/04/2026 09:17:00.314 7   39.91
      7 39.91
      7 39.91
02/04/2026 09:15:35.418 2   39.906
      2 39.906
      2 39.906
02/04/2026 09:13:27.410 10   39.89
      10 39.89
      10 39.89
02/04/2026 09:07:23.510 25   39.919
      25 39.919
      25 39.919
02/04/2026 09:05:31.875 3   39.854
      3 39.854
      3 39.854
02/04/2026 09:04:56.373 28   39.872
      28 39.872
      23 39.872
      1 39.872
      4 39.872
02/04/2026 08:48:31.285 2   39.98
      2 39.98
      2 39.98
02/04/2026 08:44:04.211 25   39.995
      25 39.995
      25 39.995
02/04/2026 08:43:52.034 1   39.994
      1 39.994
      1 39.994
02/04/2026 08:43:51.136 9   39.994
      9 39.994
      9 39.994
02/04/2026 08:40:52.118 128   39.876
      128 39.876
      128 39.876
02/04/2026 08:39:22.477 50   40.008
      50 40.008
      50 40.008
02/04/2026 08:27:56.810 12   40.011
      12 40.011
      12 40.011
02/04/2026 08:23:37.850 250   40.017
      250 40.017
      250 40.017
02/04/2026 08:21:26.358 114   40.00
      114 40.00
      114 40.00
02/04/2026 08:15:11.752 6   40.008
      6 40.008
      6 40.008
02/04/2026 08:10:15.343 23   40.004
      23 40.004
      23 40.004
02/04/2026 08:08:24.410 2   39.868
      2 39.868
      2 39.868
02/04/2026 08:05:31.455 10   39.853
      10 39.853
      10 39.853
02/04/2026 08:00:37.436 60   40.005
      52 40.005
      49 40.005
      11 40.005
      5 40.005
      3 40.005
02/04/2026 07:53:31.441 1   39.715
      1 39.715
      1 39.715
02/04/2026 07:45:20.784 519   40.00
      500 40.00
      9 40.00
      10 40.00
      519 40.00
02/04/2026 07:45:13.672 63   40.009
      63 40.009
      63 40.009
02/04/2026 07:44:15.214 25   40.004
      25 40.004
      25 40.004
02/04/2026 07:37:59.618 1 498   40.068
      439 40.068
      37 40.068
      247 40.068
      123 40.068
      17 40.068
      248 40.068
      17 40.068
      35 40.068
      248 40.068
      49 40.068
      1 492 40.068
      6 40.068
      12 40.068
      26 40.068
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