iShs Core MSCI EM IMI U.ETF

1054

949

39.9528

    > >>

Date Time Volume Order Volume Price
08/01/2026 21:50:33.133 400   39.9528
      400 39.9528
      400 39.9528
08/01/2026 21:50:15.859 400   39.949
      400 39.949
      400 39.949
08/01/2026 21:48:21.984 71   39.9588
      71 39.9588
      71 39.9588
08/01/2026 21:46:48.386 51   39.8531
      51 39.8531
      51 39.8531
08/01/2026 21:42:08.834 75   39.9594
      31 39.9594
      75 39.9594
      13 39.9594
      31 39.9594
08/01/2026 21:33:43.962 300   39.9685
      300 39.9685
      300 39.9685
08/01/2026 21:32:28.634 120   39.8575
      106 39.8575
      120 39.8575
      14 39.8575
08/01/2026 21:30:52.414 5   39.9712
      5 39.9712
      5 39.9712
08/01/2026 21:29:45.641 1   39.9636
      1 39.9636
      1 39.9636
08/01/2026 21:29:33.293 2   39.9617
      2 39.9617
      2 39.9617
08/01/2026 21:27:55.694 38   39.9579
      38 39.9579
      38 39.9579
08/01/2026 21:23:37.023 1   39.9517
      1 39.9517
      1 39.9517
08/01/2026 21:22:57.415 300   39.9368
      300 39.9368
      300 39.9368
08/01/2026 21:22:43.557 400   39.9347
      400 39.9347
      400 39.9347
08/01/2026 21:21:32.094 1   39.931
      1 39.931
      1 39.931
08/01/2026 21:20:14.903 45   39.9368
      45 39.9368
      45 39.9368
08/01/2026 21:19:44.206 400   39.9354
      400 39.9354
      400 39.9354
08/01/2026 21:19:01.683 15   39.9477
      15 39.9477
      15 39.9477
08/01/2026 21:18:07.353 100   39.9448
      100 39.9448
      100 39.9448
08/01/2026 21:16:32.590 12   39.95
      12 39.95
      12 39.95
08/01/2026 21:14:24.006 15   39.9453
      15 39.9453
      15 39.9453
08/01/2026 21:10:19.173 35   39.9398
      35 39.9398
      35 39.9398
08/01/2026 21:04:28.025 200   39.9315
      200 39.9315
      200 39.9315
08/01/2026 21:01:57.513 62   39.9247
      62 39.9247
      62 39.9247
08/01/2026 20:58:04.586 100   39.9209
      100 39.9209
      100 39.9209
08/01/2026 20:57:46.937 400   39.9209
      400 39.9209
      400 39.9209
08/01/2026 20:57:15.100 1   39.9189
      1 39.9189
      1 39.9189
08/01/2026 20:56:04.842 50   39.9241
      50 39.9241
      50 39.9241
08/01/2026 20:52:32.085 13   39.8382
      13 39.8382
      13 39.8382
08/01/2026 20:52:09.331 5   39.9424
      5 39.9424
      5 39.9424
08/01/2026 20:51:20.263 2   39.9383
      2 39.9383
      2 39.9383
08/01/2026 20:50:51.538 100   39.9373
      100 39.9373
      100 39.9373
08/01/2026 20:50:39.633 10   39.826
      10 39.826
      10 39.826
08/01/2026 20:50:10.828 26   39.9384
      26 39.9384
      26 39.9384
08/01/2026 20:49:16.239 1   39.9367
      1 39.9367
      1 39.9367
08/01/2026 20:48:24.977 6   39.935
      6 39.935
      6 39.935
08/01/2026 20:48:24.062 76   39.8256
      51 39.8256
      76 39.8256
      9 39.8256
      16 39.8256
08/01/2026 20:45:36.729 25   39.941
      25 39.941
      25 39.941
08/01/2026 20:42:57.275 37   39.9386
      37 39.9386
      37 39.9386
08/01/2026 20:40:53.793 5   39.9441
      5 39.9441
      5 39.9441
08/01/2026 20:40:48.884 3   39.8316
      3 39.8316
      3 39.8316
08/01/2026 20:40:41.750 3   39.9413
      3 39.9413
      3 39.9413
08/01/2026 20:40:21.828 4   39.9351
      4 39.9351
      4 39.9351
08/01/2026 20:39:21.496 20   39.9337
      20 39.9337
      20 39.9337
08/01/2026 20:37:46.148 1   39.9361
      1 39.9361
      1 39.9361
08/01/2026 20:31:15.454 3   39.8492
      2 39.8492
      1 39.8492
      3 39.8492
08/01/2026 20:31:10.116 1   39.9584
      1 39.9584
      1 39.9584
08/01/2026 20:30:36.126 360   39.9598
      360 39.9598
      360 39.9598
08/01/2026 20:30:05.599 400   39.9487
      400 39.9487
      400 39.9487
08/01/2026 20:29:41.101 250   39.9476
      250 39.9476
      250 39.9476
08/01/2026 20:29:05.863 15   39.9426
      15 39.9426
      15 39.9426
08/01/2026 20:27:04.783 1   39.9519
      1 39.9519
      1 39.9519
08/01/2026 20:27:03.670 3   39.9472
      3 39.9472
      3 39.9472
08/01/2026 20:26:41.513 26   39.9464
      26 39.9464
      26 39.9464
08/01/2026 20:25:25.522 30   39.9487
      30 39.9487
      30 39.9487
08/01/2026 20:24:00.992 4   39.953
      4 39.953
      4 39.953
08/01/2026 20:20:29.641 2   39.9608
      2 39.9608
      2 39.9608
08/01/2026 20:18:16.954 2   39.8343
      2 39.8343
      2 39.8343
08/01/2026 20:16:44.918 3   39.8062
      3 39.8062
      3 39.8062
08/01/2026 20:16:07.392 18   39.9216
      18 39.9216
      18 39.9216
08/01/2026 20:14:43.146 20   39.93
      20 39.93
      20 39.93
08/01/2026 20:11:39.799 40   39.9431
      40 39.9431
      40 39.9431
08/01/2026 20:11:03.671 10   39.8369
      6 39.8369
      10 39.8369
      4 39.8369
08/01/2026 20:07:22.438 6   39.8665
      6 39.8665
      6 39.8665
08/01/2026 20:07:15.010 30   39.8665
      23 39.8665
      7 39.8665
      30 39.8665
08/01/2026 20:02:18.346 2   39.9609
      2 39.9609
      2 39.9609
08/01/2026 20:01:20.944 3   39.9486
      3 39.9486
      3 39.9486
08/01/2026 19:54:05.686 50   39.9624
      50 39.9624
      50 39.9624
08/01/2026 19:53:42.128 4   39.9618
      4 39.9618
      4 39.9618
08/01/2026 19:47:41.016 5   39.9793
      5 39.9793
      5 39.9793
08/01/2026 19:44:23.388 80   39.9586
      80 39.9586
      80 39.9586
08/01/2026 19:43:02.805 1   39.9648
      1 39.9648
      1 39.9648
08/01/2026 19:38:59.155 8   39.9606
      8 39.9606
      8 39.9606
08/01/2026 19:38:18.825 12   39.9606
      12 39.9606
      12 39.9606
08/01/2026 19:36:58.885 13   39.9636
      13 39.9636
      13 39.9636
08/01/2026 19:36:05.401 51   39.9646
      51 39.9646
      51 39.9646
08/01/2026 19:34:44.530 63   39.9525
      63 39.9525
      63 39.9525
08/01/2026 19:33:25.337 7   39.9563
      7 39.9563
      7 39.9563
08/01/2026 19:33:22.867 5   39.9578
      5 39.9578
      5 39.9578
08/01/2026 19:32:30.858 50   39.9641
      50 39.9641
      50 39.9641
08/01/2026 19:31:38.212 5   39.9684
      5 39.9684
      5 39.9684
08/01/2026 19:26:01.000 13   39.9592
      13 39.9592
      13 39.9592
08/01/2026 19:21:08.355 7   39.9782
      7 39.9782
      7 39.9782
08/01/2026 19:20:10.295 2   39.9792
      2 39.9792
      2 39.9792
08/01/2026 19:20:01.124 6   39.9803
      6 39.9803
      6 39.9803
08/01/2026 19:19:14.424 5   39.9623
      5 39.9623
      5 39.9623
08/01/2026 19:17:54.886 250   39.9558
      250 39.9558
      250 39.9558
08/01/2026 19:16:34.533 5   39.9363
      5 39.9363
      5 39.9363
08/01/2026 19:14:40.756 2   39.9336
      2 39.9336
      2 39.9336
08/01/2026 19:14:08.510 27   39.9381
      27 39.9381
      27 39.9381
08/01/2026 19:11:13.461 128   39.9572
      128 39.9572
      128 39.9572
08/01/2026 19:08:05.578 1   39.977
      1 39.977
      1 39.977
08/01/2026 19:07:07.418 60   39.8755
      50 39.8755
      10 39.8755
      60 39.8755
08/01/2026 19:05:14.226 8   39.8804
      8 39.8804
      8 39.8804
08/01/2026 19:02:34.647 1   39.9929
      1 39.9929
      1 39.9929
08/01/2026 19:02:06.569 45   39.9989
      45 39.9989
      45 39.9989
08/01/2026 19:01:28.737 2   39.998
      2 39.998
      2 39.998
08/01/2026 18:56:45.040 13   40.0261
      13 40.0261
      13 40.0261
08/01/2026 18:56:14.429 35   40.0218
      35 40.0218
      35 40.0218
08/01/2026 18:55:36.483 1   40.0151
      1 40.0151
      1 40.0151
08/01/2026 18:51:47.257 125   40.0166
      125 40.0166
      125 40.0166
08/01/2026 18:50:48.418 25   40.0138
      25 40.0138
      25 40.0138
08/01/2026 18:49:31.505 25   40.0092
      25 40.0092
      25 40.0092
08/01/2026 18:47:17.901 19   39.8987
      19 39.8987
      19 39.8987
08/01/2026 18:40:17.510 125   40.0065
      125 40.0065
      32 40.0065
      93 40.0065
08/01/2026 18:39:34.598 13   40.004
      13 40.004
      13 40.004
08/01/2026 18:36:25.757 10   40.0087
      10 40.0087
      10 40.0087
08/01/2026 18:34:40.965 50   39.9981
      50 39.9981
      1 39.9981
      49 39.9981
08/01/2026 18:31:58.902 2   39.9967
      2 39.9967
      2 39.9967
08/01/2026 18:29:52.907 7   39.9633
      7 39.9633
      7 39.9633
08/01/2026 18:29:23.795 100   39.9675
      100 39.9675
      100 39.9675
08/01/2026 18:29:20.711 3   39.8597
      3 39.8597
      3 39.8597
08/01/2026 18:29:20.649 1   39.9696
      1 39.9696
      1 39.9696
08/01/2026 18:29:07.200 150   39.9712
      150 39.9712
      150 39.9712
08/01/2026 18:28:57.672 126   39.968
      126 39.968
      126 39.968
08/01/2026 18:28:21.849 12   39.9649
      12 39.9649
      12 39.9649
08/01/2026 18:28:12.680 2   39.9642
      2 39.9642
      2 39.9642
08/01/2026 18:27:13.509 10   39.8488
      10 39.8488
      10 39.8488
08/01/2026 18:21:38.021 19   39.8757
      19 39.8757
      19 39.8757
08/01/2026 18:20:02.289 3   39.8766
      3 39.8766
      3 39.8766
08/01/2026 18:19:58.503 37   39.8764
      37 39.8764
      37 39.8764
08/01/2026 18:19:47.875 50   39.8773
      50 39.8773
      50 39.8773
08/01/2026 18:19:19.565 37   39.9799
      37 39.9799
      37 39.9799
08/01/2026 18:19:16.313 13   39.9811
      13 39.9811
      13 39.9811
08/01/2026 18:18:45.277 10   39.974
      10 39.974
      10 39.974
08/01/2026 18:13:48.719 13   39.9599
      13 39.9599
      13 39.9599
08/01/2026 18:08:21.246 10   39.9574
      10 39.9574
      10 39.9574
08/01/2026 18:07:02.437 52   39.9512
      52 39.9512
      52 39.9512
08/01/2026 18:04:30.586 11   39.8468
      11 39.8468
      11 39.8468
08/01/2026 18:03:37.632 13   39.9528
      13 39.9528
      13 39.9528
08/01/2026 18:03:13.917 52   39.9635
      50 39.9635
      52 39.9635
      2 39.9635
08/01/2026 18:03:13.724 400   39.9635
      400 39.9635
      400 39.9635
08/01/2026 18:03:13.512 400   39.9635
      400 39.9635
      400 39.9635
08/01/2026 18:03:13.036 400   39.9635
      400 39.9635
      400 39.9635
08/01/2026 18:01:48.444 400   39.9635
      400 39.9635
      400 39.9635
08/01/2026 17:59:20.769 50   39.9656
      50 39.9656
      50 39.9656
08/01/2026 17:57:17.150 5   39.9519
      5 39.9519
      5 39.9519
08/01/2026 17:56:59.133 2   39.9489
      2 39.9489
      2 39.9489
08/01/2026 17:56:23.761 1   39.9472
      1 39.9472
      1 39.9472
08/01/2026 17:56:15.756 10   39.8424
      10 39.8424
      10 39.8424
08/01/2026 17:54:10.740 14   39.9311
      14 39.9311
      14 39.9311
08/01/2026 17:52:42.207 80   39.9281
      80 39.9281
      80 39.9281
08/01/2026 17:51:10.564 125   39.9498
      125 39.9498
      125 39.9498
08/01/2026 17:50:32.135 300   39.9618
      300 39.9618
      300 39.9618
08/01/2026 17:49:57.442 5   39.8567
      5 39.8567
      5 39.8567
08/01/2026 17:47:15.616 55   39.9694
      55 39.9694
      55 39.9694
08/01/2026 17:43:47.882 400   39.9473
      400 39.9473
      400 39.9473
08/01/2026 17:42:29.154 2   39.9437
      2 39.9437
      2 39.9437
08/01/2026 17:42:03.844 130   39.941
      130 39.941
      130 39.941
08/01/2026 17:41:53.782 252   39.9403
      250 39.9403
      2 39.9403
      252 39.9403
08/01/2026 17:41:16.406 315   39.9403
      6 39.9403
      315 39.9403
      290 39.9403
      6 39.9403
      8 39.9403
      5 39.9403
08/01/2026 17:39:36.756 400   39.9403
      400 39.9403
      17 39.9403
      383 39.9403
08/01/2026 17:39:21.136 400   39.9403
      4 39.9403
      60 39.9403
      53 39.9403
      166 39.9403
      117 39.9403
      400 39.9403
08/01/2026 17:31:35.162 13   39.9369
      13 39.9369
      13 39.9369
08/01/2026 17:29:53.545 8   39.8819
      8 39.8819
      8 39.8819
08/01/2026 17:29:49.569 167   39.8819
      167 39.8819
      167 39.8819
08/01/2026 17:28:32.569 163   39.8869
      163 39.8869
      163 39.8869
08/01/2026 17:28:31.872 1   39.8869
      1 39.8869
      1 39.8869
08/01/2026 17:25:32.043 150   39.8641
      150 39.8641
      150 39.8641
08/01/2026 17:24:54.274 25   39.8799
      25 39.8799
      25 39.8799
08/01/2026 17:24:41.358 2   39.8799
      2 39.8799
      2 39.8799
08/01/2026 17:23:50.229 3   39.8899
      3 39.8899
      3 39.8899
08/01/2026 17:20:50.425 75   39.8949
      75 39.8949
      75 39.8949
08/01/2026 17:20:21.017 2   39.8979
      2 39.8979
      2 39.8979
08/01/2026 17:18:35.649 100   39.8939
      100 39.8939
      100 39.8939
08/01/2026 17:16:37.425 1   39.8719
      1 39.8719
      1 39.8719
08/01/2026 17:16:36.603 1   39.8719
      1 39.8719
      1 39.8719
08/01/2026 17:16:18.737 15   39.8641
      15 39.8641
      15 39.8641
08/01/2026 17:15:45.978 752   39.8729
      752 39.8729
      752 39.8729
08/01/2026 17:13:56.480 5   39.8749
      5 39.8749
      5 39.8749
08/01/2026 17:12:22.745 35   39.8979
      35 39.8979
      35 39.8979
08/01/2026 17:11:46.505 5   39.8839
      5 39.8839
      5 39.8839
08/01/2026 17:11:15.794 3   39.8781
      3 39.8781
      3 39.8781
08/01/2026 17:11:10.161 1   39.8839
      1 39.8839
      1 39.8839
08/01/2026 17:10:48.932 4   39.8869
      4 39.8869
      4 39.8869
08/01/2026 17:09:03.897 177   39.8761
      177 39.8761
      177 39.8761
08/01/2026 17:08:56.139 250   39.8939
      250 39.8939
      250 39.8939
08/01/2026 17:06:16.506 11   39.9009
      11 39.9009
      11 39.9009
08/01/2026 17:05:41.812 26   39.90
      26 39.90
      26 39.90
08/01/2026 17:05:15.654 13   39.9069
      13 39.9069
      13 39.9069
08/01/2026 17:05:08.942 229   39.9041
      229 39.9041
      229 39.9041
08/01/2026 17:04:41.615 50   39.9069
      50 39.9069
      50 39.9069
08/01/2026 17:02:51.135 1   39.9002
      1 39.9002
      1 39.9002
08/01/2026 17:02:44.751 6   39.9002
      6 39.9002
      6 39.9002
08/01/2026 17:02:44.333 1   39.9002
      1 39.9002
      1 39.9002
08/01/2026 17:02:43.802 1   39.9002
      1 39.9002
      1 39.9002
08/01/2026 17:02:42.920 78   39.9002
      78 39.9002
      78 39.9002
08/01/2026 17:02:42.474 85   39.9002
      85 39.9002
      85 39.9002
08/01/2026 17:02:41.371 18   39.9002
      18 39.9002
      18 39.9002
08/01/2026 17:02:39.339 130   39.9002
      130 39.9002
      130 39.9002
08/01/2026 17:02:38.756 10   39.9139
      10 39.9139
      10 39.9139
08/01/2026 17:02:37.358 39   39.9002
      39 39.9002
      39 39.9002
08/01/2026 17:02:36.099 9   39.9002
      9 39.9002
      9 39.9002
08/01/2026 17:02:35.933 1   39.9002
      1 39.9002
      1 39.9002
08/01/2026 17:02:33.546 38   39.9002
      38 39.9002
      38 39.9002
08/01/2026 17:02:30.281 6   39.9002
      6 39.9002
      6 39.9002
08/01/2026 17:02:28.684 1   39.9002
      1 39.9002
      1 39.9002
08/01/2026 17:02:27.759 20   39.9002
      20 39.9002
      20 39.9002
08/01/2026 17:02:27.575 1   39.9002
      1 39.9002
      1 39.9002
08/01/2026 17:02:14.978 2   39.9013
      2 39.9013
      2 39.9013
08/01/2026 17:01:44.421 23   39.8941
      23 39.8941
      23 39.8941
08/01/2026 17:01:38.519 22   39.8921
      22 39.8921
      22 39.8921
08/01/2026 16:58:53.121 2   39.9019
      2 39.9019
      2 39.9019
08/01/2026 16:57:54.849 180   39.8759
      180 39.8759
      180 39.8759
08/01/2026 16:57:01.598 9   39.8649
      9 39.8649
      9 39.8649
08/01/2026 16:56:14.013 1   39.8599
      1 39.8599
      1 39.8599
08/01/2026 16:54:32.450 14   39.85
      14 39.85
      1 39.85
      13 39.85
08/01/2026 16:53:58.145 115   39.8639
      115 39.8639
      115 39.8639
08/01/2026 16:53:27.240 1   39.8501
      1 39.8501
      1 39.8501
08/01/2026 16:52:51.829 1   39.8819
      1 39.8819
      1 39.8819
08/01/2026 16:52:50.919 1   39.8819
      1 39.8819
      1 39.8819
08/01/2026 16:52:48.573 4   39.8819
      4 39.8819
      4 39.8819
08/01/2026 16:51:45.537 3   39.8723
      3 39.8723
      3 39.8723
08/01/2026 16:51:33.843 14   39.881
      14 39.881
      14 39.881
08/01/2026 16:51:18.954 6   39.9039
      6 39.9039
      6 39.9039
08/01/2026 16:50:37.659 120   39.90
      120 39.90
      120 39.90
08/01/2026 16:49:27.718 101   39.9039
      92 39.9039
      9 39.9039
      101 39.9039
08/01/2026 16:47:42.618 37   39.8929
      37 39.8929
      37 39.8929
08/01/2026 16:47:29.307 78   39.90
      68 39.90
      78 39.90
      10 39.90
08/01/2026 16:47:24.722 2   39.9039
      2 39.9039
      2 39.9039
08/01/2026 16:46:39.217 79   39.9069
      79 39.9069
      79 39.9069
08/01/2026 16:45:53.099 1 008   39.9139
      1 008 39.9139
      1 008 39.9139
08/01/2026 16:44:46.607 2   39.9129
      2 39.9129
      2 39.9129
08/01/2026 16:44:16.558 18   39.9219
      18 39.9219
      18 39.9219
08/01/2026 16:44:14.704 252   39.92
      252 39.92
      252 39.92
08/01/2026 16:43:44.683 1   39.9189
      1 39.9189
      1 39.9189
08/01/2026 16:42:53.858 100   39.9159
      100 39.9159
      100 39.9159
08/01/2026 16:42:38.786 339   39.9199
      339 39.9199
      339 39.9199
08/01/2026 16:42:35.068 5   39.9029
      5 39.9029
      5 39.9029
08/01/2026 16:40:02.670 2   39.9109
      2 39.9109
      2 39.9109
08/01/2026 16:39:23.015 127   39.8999
      127 39.8999
      127 39.8999
08/01/2026 16:38:54.394 50   39.8889
      50 39.8889
      50 39.8889
08/01/2026 16:38:47.655 1   39.8899
      1 39.8899
      1 39.8899
08/01/2026 16:38:46.691 1   39.8899
      1 39.8899
      1 39.8899
08/01/2026 16:38:14.643 75   39.8771
      75 39.8771
      75 39.8771
08/01/2026 16:38:03.640 1   39.8829
      1 39.8829
      1 39.8829
08/01/2026 16:38:01.882 25   39.8819
      25 39.8819
      25 39.8819
08/01/2026 16:37:41.217 1 000   39.8701
      1 000 39.8701
      1 000 39.8701
08/01/2026 16:37:23.373 250   39.8889
      250 39.8889
      250 39.8889
08/01/2026 16:37:17.829 100   39.8889
      100 39.8889
      100 39.8889
08/01/2026 16:36:44.610 25   39.8769
      25 39.8769
      25 39.8769
08/01/2026 16:34:07.165 8   39.9249
      8 39.9249
      8 39.9249
08/01/2026 16:33:40.973 250   39.9201
      250 39.9201
      250 39.9201
08/01/2026 16:33:39.231 1   39.93
      1 39.93
      1 39.93
08/01/2026 16:33:15.613 20   39.9549
      20 39.9549
      20 39.9549
08/01/2026 16:32:43.961 20   39.9539
      20 39.9539
      20 39.9539
08/01/2026 16:31:23.891 125   39.9429
      125 39.9429
      125 39.9429
08/01/2026 16:30:30.047 2   39.9529
      2 39.9529
      2 39.9529
08/01/2026 16:29:53.881 1   39.9539
      1 39.9539
      1 39.9539
08/01/2026 16:29:39.979 50   39.9549
      50 39.9549
      50 39.9549
08/01/2026 16:28:46.311 125   39.9439
      125 39.9439
      125 39.9439
08/01/2026 16:28:10.801 20   39.9409
      20 39.9409
      20 39.9409
08/01/2026 16:27:55.163 88   39.9539
      88 39.9539
      88 39.9539
08/01/2026 16:27:37.194 25   39.9539
      25 39.9539
      25 39.9539
08/01/2026 16:25:54.573 75   39.9519
      75 39.9519
      75 39.9519
08/01/2026 16:25:41.943 15   39.9519
      15 39.9519
      15 39.9519
08/01/2026 16:25:27.865 876   39.9569
      876 39.9569
      876 39.9569
08/01/2026 16:23:46.313 10   39.9599
      10 39.9599
      10 39.9599
08/01/2026 16:23:16.928 500   39.9589
      500 39.9589
      500 39.9589
08/01/2026 16:21:43.821 100   39.9749
      100 39.9749
      100 39.9749
08/01/2026 16:21:42.405 2   39.9769
      2 39.9769
      2 39.9769
08/01/2026 16:19:52.679 9   39.9719
      9 39.9719
      9 39.9719
08/01/2026 16:19:02.149 4   39.9699
      4 39.9699
      4 39.9699
08/01/2026 16:16:12.149 65   39.9619
      65 39.9619
      65 39.9619
08/01/2026 16:15:17.871 22   39.9516
      22 39.9516
      22 39.9516
08/01/2026 16:12:14.840 80   39.9339
      80 39.9339
      80 39.9339
08/01/2026 16:12:01.068 328   39.9269
      328 39.9269
      328 39.9269
08/01/2026 16:12:00.377 1 300   39.9269
      1 300 39.9269
      1 300 39.9269
08/01/2026 16:11:38.709 1 300   39.9259
      1 300 39.9259
      1 300 39.9259
08/01/2026 16:11:05.149 12   39.93
      12 39.93
      12 39.93
08/01/2026 16:10:35.974 125   39.94
      125 39.94
      125 39.94
08/01/2026 16:10:35.237 1   39.9429
      1 39.9429
      1 39.9429
08/01/2026 16:10:23.829 9   39.9221
      9 39.9221
      9 39.9221
08/01/2026 16:10:17.317 1   39.9519
      1 39.9519
      1 39.9519
08/01/2026 16:10:15.859 1   39.9519
      1 39.9519
      1 39.9519
08/01/2026 16:09:12.277 100   39.93
      100 39.93
      100 39.93
08/01/2026 16:08:15.197 9   39.8941
      9 39.8941
      9 39.8941
08/01/2026 16:07:44.573 1   39.9199
      1 39.9199
      1 39.9199
08/01/2026 16:07:43.521 250   39.9219
      250 39.9219
      250 39.9219
08/01/2026 16:07:38.349 5   39.9119
      5 39.9119
      5 39.9119
08/01/2026 16:07:22.504 1   39.9039
      1 39.9039
      1 39.9039
08/01/2026 16:07:03.991 33   39.8761
      18 39.8761
      15 39.8761
      33 39.8761
08/01/2026 16:05:03.524 3   39.8789
      3 39.8789
      3 39.8789
08/01/2026 16:04:23.329 3   39.8769
      3 39.8769
      3 39.8769
08/01/2026 16:04:02.684 50   39.8749
      50 39.8749
      50 39.8749
08/01/2026 16:03:04.896 6   39.9399
      6 39.9399
      6 39.9399
08/01/2026 16:02:46.523 3   39.8769
      3 39.8769
      3 39.8769
08/01/2026 16:01:45.289 3   39.8501
      3 39.8501
      3 39.8501
08/01/2026 16:01:33.624 1   39.8789
      1 39.8789
      1 39.8789
08/01/2026 16:00:56.929 10   39.88
      10 39.88
      10 39.88
08/01/2026 16:00:29.124 3   39.8979
      3 39.8979
      3 39.8979
08/01/2026 16:00:01.765 1   39.9119
      1 39.9119
      1 39.9119
08/01/2026 16:00:00.760 13   39.9159
      13 39.9159
      13 39.9159
08/01/2026 15:59:50.035 60   39.8989
      60 39.8989
      60 39.8989
08/01/2026 15:58:51.700 15   39.9169
      15 39.9169
      15 39.9169
08/01/2026 15:58:12.696 10   39.9189
      10 39.9189
      10 39.9189
08/01/2026 15:57:59.161 501   39.9139
      501 39.9139
      501 39.9139
08/01/2026 15:57:42.424 12   39.9029
      12 39.9029
      12 39.9029
08/01/2026 15:55:03.790 10   39.9339
      10 39.9339
      10 39.9339
08/01/2026 15:54:36.931 80   39.9409
      80 39.9409
      80 39.9409
08/01/2026 15:52:16.776 5   39.9419
      5 39.9419
      5 39.9419
08/01/2026 15:50:21.791 12   39.9309
      12 39.9309
      12 39.9309
08/01/2026 15:48:57.340 125   39.9569
      125 39.9569
      125 39.9569
08/01/2026 15:48:50.716 1   39.9569
      1 39.9569
      1 39.9569
08/01/2026 15:47:35.287 3   39.9589
      3 39.9589
      3 39.9589
08/01/2026 15:46:16.051 9   39.9259
      9 39.9259
      9 39.9259
08/01/2026 15:45:29.509 24   39.8851
      24 39.8851
      24 39.8851
08/01/2026 15:44:59.169 30   39.8989
      30 39.8989
      30 39.8989
08/01/2026 15:43:56.746 900   39.9269
      900 39.9269
      900 39.9269
08/01/2026 15:43:23.809 38   39.9169
      38 39.9169
      38 39.9169
08/01/2026 15:43:21.988 1   39.9179
      1 39.9179
      1 39.9179
08/01/2026 15:42:45.158 3   39.9181
      3 39.9181
      3 39.9181
08/01/2026 15:41:41.471 150   39.9349
      150 39.9349
      150 39.9349
08/01/2026 15:40:48.952 1   39.9379
      1 39.9379
      1 39.9379
08/01/2026 15:40:09.406 3   39.9421
      3 39.9421
      3 39.9421
08/01/2026 15:39:46.334 3   39.9421
      3 39.9421
      3 39.9421
08/01/2026 15:39:30.933 4   39.9599
      4 39.9599
      4 39.9599
08/01/2026 15:37:09.990 125   39.9419
      125 39.9419
      125 39.9419
08/01/2026 15:36:38.139 6   39.9319
      6 39.9319
      6 39.9319
08/01/2026 15:36:14.591 7 663   39.94
      2 404 39.94
      5 259 39.94
      7 663 39.94
08/01/2026 15:36:08.371 1 300   39.9249
      1 300 39.9249
      1 300 39.9249
08/01/2026 15:36:04.258 1 300   39.9249
      1 300 39.9249
      1 300 39.9249
08/01/2026 15:35:51.155 40   39.9289
      40 39.9289
      40 39.9289
08/01/2026 15:35:01.070 317   39.9011
      317 39.9011
      317 39.9011
08/01/2026 15:35:00.980 502   39.9159
      502 39.9159
      502 39.9159

    > >>

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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM