iShs Core MSCI EM IMI U.ETF

1309

1156

40.0501

    > >>

Date Time Volume Order Volume Price
07/01/2026 21:53:14.262 7   40.0501
      7 40.0501
      7 40.0501
07/01/2026 21:51:27.068 2   40.102
      2 40.102
      2 40.102
07/01/2026 21:49:33.589 517   40.05
      517 40.05
      517 40.05
07/01/2026 21:49:20.172 1 257   40.05
      286 40.05
      971 40.05
      1 257 40.05
07/01/2026 21:48:52.133 25   40.094
      25 40.094
      25 40.094
07/01/2026 21:48:29.021 664   40.05
      664 40.05
      664 40.05
07/01/2026 21:48:19.284 400   40.048
      400 40.048
      400 40.048
07/01/2026 21:48:15.695 400   40.048
      400 40.048
      400 40.048
07/01/2026 21:47:40.574 25   40.049
      25 40.049
      25 40.049
07/01/2026 21:45:14.981 240   40.0507
      240 40.0507
      240 40.0507
07/01/2026 21:44:09.080 5   40.0435
      5 40.0435
      5 40.0435
07/01/2026 21:40:57.735 11   40.0402
      11 40.0402
      11 40.0402
07/01/2026 21:39:36.563 25   40.0305
      25 40.0305
      25 40.0305
07/01/2026 21:38:27.760 4   40.0338
      4 40.0338
      4 40.0338
07/01/2026 21:34:30.329 75   40.0571
      75 40.0571
      75 40.0571
07/01/2026 21:31:34.880 250   40.0106
      250 40.0106
      250 40.0106
07/01/2026 21:28:07.644 124   40.0263
      124 40.0263
      124 40.0263
07/01/2026 21:27:40.034 50   40.0303
      50 40.0303
      50 40.0303
07/01/2026 21:26:45.665 6   40.034
      6 40.034
      6 40.034
07/01/2026 21:26:15.220 4   40.0365
      4 40.0365
      4 40.0365
07/01/2026 21:24:59.363 35   40.00
      4 40.00
      35 40.00
      31 40.00
07/01/2026 21:24:22.090 31   40.0498
      31 40.0498
      31 40.0498
07/01/2026 21:23:29.907 42   40.05
      42 40.05
      42 40.05
07/01/2026 21:22:17.393 74   40.0624
      74 40.0624
      74 40.0624
07/01/2026 21:22:00.766 400   40.0599
      400 40.0599
      400 40.0599
07/01/2026 21:21:17.426 7   40.064
      7 40.064
      7 40.064
07/01/2026 21:17:20.703 101   40.0001
      101 40.0001
      101 40.0001
07/01/2026 21:16:37.421 2   40.0582
      2 40.0582
      2 40.0582
07/01/2026 21:15:20.712 4   40.0001
      4 40.0001
      4 40.0001
07/01/2026 21:12:32.870 43   40.09
      43 40.09
      43 40.09
07/01/2026 21:10:35.044 25   40.0913
      25 40.0913
      25 40.0913
07/01/2026 21:06:28.392 2   40.0001
      2 40.0001
      2 40.0001
07/01/2026 21:06:17.255 250   40.0562
      250 40.0562
      250 40.0562
07/01/2026 21:05:33.620 60   40.0506
      60 40.0506
      60 40.0506
07/01/2026 21:02:36.766 5   40.0557
      5 40.0557
      5 40.0557
07/01/2026 21:00:01.101 100   40.0634
      100 40.0634
      100 40.0634
07/01/2026 20:59:35.355 38   40.0619
      38 40.0619
      38 40.0619
07/01/2026 20:58:15.368 2   40.0665
      2 40.0665
      2 40.0665
07/01/2026 20:55:58.786 120   40.066
      120 40.066
      120 40.066
07/01/2026 20:54:14.158 1   40.0716
      1 40.0716
      1 40.0716
07/01/2026 20:54:13.541 4   40.0716
      4 40.0716
      4 40.0716
07/01/2026 20:53:52.477 281   40.0001
      178 40.0001
      50 40.0001
      281 40.0001
      46 40.0001
      2 40.0001
      5 40.0001
07/01/2026 20:52:54.044 5   40.0676
      5 40.0676
      5 40.0676
07/01/2026 20:51:51.448 30   40.0644
      30 40.0644
      30 40.0644
07/01/2026 20:50:04.982 12   40.0705
      12 40.0705
      12 40.0705
07/01/2026 20:49:28.497 200   40.0724
      200 40.0724
      200 40.0724
07/01/2026 20:47:56.937 859   40.0737
      859 40.0737
      847 40.0737
      12 40.0737
07/01/2026 20:47:46.226 400   40.0737
      400 40.0737
      400 40.0737
07/01/2026 20:46:34.361 37   40.0755
      37 40.0755
      37 40.0755
07/01/2026 20:45:43.050 30   40.0772
      30 40.0772
      30 40.0772
07/01/2026 20:42:19.783 60   40.0694
      60 40.0694
      60 40.0694
07/01/2026 20:40:55.181 1   40.0717
      1 40.0717
      1 40.0717
07/01/2026 20:40:54.182 1   40.0717
      1 40.0717
      1 40.0717
07/01/2026 20:37:32.186 7   40.0857
      7 40.0857
      7 40.0857
07/01/2026 20:36:19.743 24   40.0817
      24 40.0817
      24 40.0817
07/01/2026 20:35:50.650 60   40.0844
      60 40.0844
      60 40.0844
07/01/2026 20:34:04.024 2   40.0845
      2 40.0845
      2 40.0845
07/01/2026 20:30:34.894 124   40.0665
      124 40.0665
      124 40.0665
07/01/2026 20:29:00.794 4   40.0641
      4 40.0641
      4 40.0641
07/01/2026 20:26:43.495 120   40.0572
      120 40.0572
      120 40.0572
07/01/2026 20:24:36.324 374   40.0664
      374 40.0664
      374 40.0664
07/01/2026 20:23:42.361 85   40.071
      85 40.071
      85 40.071
07/01/2026 20:21:27.696 1   40.0706
      1 40.0706
      1 40.0706
07/01/2026 20:21:26.860 1   40.0706
      1 40.0706
      1 40.0706
07/01/2026 20:21:16.208 3   40.0444
      3 40.0444
      3 40.0444
07/01/2026 20:21:14.168 35   40.0718
      35 40.0718
      35 40.0718
07/01/2026 20:21:06.858 1   40.0723
      1 40.0723
      1 40.0723
07/01/2026 20:20:30.417 1   40.0766
      1 40.0766
      1 40.0766
07/01/2026 20:18:24.101 50   40.0766
      50 40.0766
      50 40.0766
07/01/2026 20:17:17.437 5   40.0444
      5 40.0444
      5 40.0444
07/01/2026 20:17:06.746 7   40.0614
      7 40.0614
      7 40.0614
07/01/2026 20:15:56.494 12   40.0634
      12 40.0634
      12 40.0634
07/01/2026 20:12:20.055 24   40.0831
      24 40.0831
      24 40.0831
07/01/2026 20:12:13.606 1   40.0874
      1 40.0874
      1 40.0874
07/01/2026 20:08:31.153 14   40.1166
      14 40.1166
      10 40.1166
      4 40.1166
07/01/2026 20:05:54.627 6   40.1083
      6 40.1083
      6 40.1083
07/01/2026 20:04:59.901 49   40.1184
      49 40.1184
      49 40.1184
07/01/2026 20:04:06.750 40   40.1145
      40 40.1145
      40 40.1145
07/01/2026 20:02:50.163 5   40.1167
      5 40.1167
      5 40.1167
07/01/2026 20:02:44.328 1   40.1127
      1 40.1127
      1 40.1127
07/01/2026 20:02:26.396 2   40.0444
      2 40.0444
      2 40.0444
07/01/2026 20:00:47.468 100   40.1189
      100 40.1189
      100 40.1189
07/01/2026 19:59:13.804 38   40.125
      38 40.125
      38 40.125
07/01/2026 19:57:30.577 63   40.1163
      63 40.1163
      63 40.1163
07/01/2026 19:57:23.448 2   40.1116
      2 40.1116
      2 40.1116
07/01/2026 19:56:58.138 5   40.1082
      5 40.1082
      5 40.1082
07/01/2026 19:56:15.785 125   40.1104
      125 40.1104
      125 40.1104
07/01/2026 19:50:59.084 5   40.1177
      5 40.1177
      5 40.1177
07/01/2026 19:48:13.631 30   40.1138
      30 40.1138
      30 40.1138
07/01/2026 19:43:45.308 300   40.0444
      300 40.0444
      300 40.0444
07/01/2026 19:41:46.120 3   40.0444
      3 40.0444
      3 40.0444
07/01/2026 19:41:31.119 1   40.1003
      1 40.1003
      1 40.1003
07/01/2026 19:40:36.476 1   40.0444
      1 40.0444
      1 40.0444
07/01/2026 19:37:50.043 4   40.0878
      4 40.0878
      4 40.0878
07/01/2026 19:36:40.686 1   40.0796
      1 40.0796
      1 40.0796
07/01/2026 19:36:11.012 25   40.0833
      25 40.0833
      25 40.0833
07/01/2026 19:35:08.090 1   40.0874
      1 40.0874
      1 40.0874
07/01/2026 19:34:28.369 247   40.0853
      247 40.0853
      247 40.0853
07/01/2026 19:33:53.415 1   40.0789
      1 40.0789
      1 40.0789
07/01/2026 19:32:49.594 25   40.0708
      25 40.0708
      25 40.0708
07/01/2026 19:30:07.804 67   40.0729
      67 40.0729
      67 40.0729
07/01/2026 19:29:22.405 41   40.0673
      41 40.0673
      41 40.0673
07/01/2026 19:26:58.992 2   40.0697
      2 40.0697
      2 40.0697
07/01/2026 19:24:25.207 1   40.0823
      1 40.0823
      1 40.0823
07/01/2026 19:22:41.497 5   40.0444
      5 40.0444
      5 40.0444
07/01/2026 19:17:57.891 25   40.0851
      25 40.0851
      25 40.0851
07/01/2026 19:17:48.225 17   40.0818
      17 40.0818
      17 40.0818
07/01/2026 19:17:45.708 3   40.0444
      3 40.0444
      3 40.0444
07/01/2026 19:17:34.344 1   40.0813
      1 40.0813
      1 40.0813
07/01/2026 19:16:35.494 6   40.0853
      6 40.0853
      6 40.0853
07/01/2026 19:16:02.291 1   40.0857
      1 40.0857
      1 40.0857
07/01/2026 19:14:23.715 181   40.098
      181 40.098
      181 40.098
07/01/2026 19:13:39.099 1   40.0948
      1 40.0948
      1 40.0948
07/01/2026 19:13:33.216 2   40.096
      2 40.096
      2 40.096
07/01/2026 19:10:01.178 20   40.1066
      20 40.1066
      20 40.1066
07/01/2026 19:09:14.505 2   40.1084
      2 40.1084
      2 40.1084
07/01/2026 19:08:52.665 15   40.0445
      15 40.0445
      15 40.0445
07/01/2026 19:07:51.105 10   40.0998
      10 40.0998
      10 40.0998
07/01/2026 19:04:52.919 250   40.1038
      250 40.1038
      250 40.1038
07/01/2026 19:02:34.196 35   40.1152
      35 40.1152
      35 40.1152
07/01/2026 19:02:17.544 12   40.1181
      12 40.1181
      12 40.1181
07/01/2026 19:01:45.993 1   40.1145
      1 40.1145
      1 40.1145
07/01/2026 19:00:46.126 3   40.0445
      3 40.0445
      3 40.0445
07/01/2026 19:00:39.175 23   40.107
      23 40.107
      23 40.107
07/01/2026 19:00:32.834 1   40.11
      1 40.11
      1 40.11
07/01/2026 19:00:13.303 12   40.1106
      12 40.1106
      12 40.1106
07/01/2026 19:00:05.167 38   40.115
      38 40.115
      38 40.115
07/01/2026 18:59:58.827 2   40.1159
      2 40.1159
      2 40.1159
07/01/2026 18:58:31.774 5   40.1103
      5 40.1103
      5 40.1103
07/01/2026 18:58:21.965 8   40.1093
      8 40.1093
      8 40.1093
07/01/2026 18:56:46.511 20   40.1283
      20 40.1283
      20 40.1283
07/01/2026 18:56:07.074 3   40.1274
      3 40.1274
      3 40.1274
07/01/2026 18:54:19.987 1   40.0445
      1 40.0445
      1 40.0445
07/01/2026 18:53:48.704 1   40.116
      1 40.116
      1 40.116
07/01/2026 18:53:42.761 6   40.1196
      6 40.1196
      6 40.1196
07/01/2026 18:53:20.759 1   40.113
      1 40.113
      1 40.113
07/01/2026 18:51:09.307 85   40.1198
      85 40.1198
      85 40.1198
07/01/2026 18:50:46.609 400   40.1198
      400 40.1198
      400 40.1198
07/01/2026 18:50:21.778 74   40.1269
      74 40.1269
      74 40.1269
07/01/2026 18:48:38.334 4   40.133
      4 40.133
      4 40.133
07/01/2026 18:47:35.134 230   40.133
      230 40.133
      230 40.133
07/01/2026 18:47:00.606 50   40.1365
      50 40.1365
      50 40.1365
07/01/2026 18:46:16.646 4   40.1357
      4 40.1357
      4 40.1357
07/01/2026 18:42:44.619 24   40.0445
      24 40.0445
      24 40.0445
07/01/2026 18:39:38.025 30   40.1473
      30 40.1473
      30 40.1473
07/01/2026 18:35:33.438 2   40.1343
      2 40.1343
      2 40.1343
07/01/2026 18:33:50.052 25   40.1362
      25 40.1362
      25 40.1362
07/01/2026 18:33:01.251 4   40.132
      4 40.132
      4 40.132
07/01/2026 18:32:26.290 2   40.1385
      2 40.1385
      2 40.1385
07/01/2026 18:32:22.076 13   40.1385
      13 40.1385
      13 40.1385
07/01/2026 18:31:32.901 3   40.1466
      3 40.1466
      3 40.1466
07/01/2026 18:30:45.271 3   40.0445
      3 40.0445
      3 40.0445
07/01/2026 18:30:28.364 8   40.146
      8 40.146
      8 40.146
07/01/2026 18:28:12.122 8   40.1545
      8 40.1545
      8 40.1545
07/01/2026 18:22:32.523 1   40.1624
      1 40.1624
      1 40.1624
07/01/2026 18:22:20.239 1   40.1624
      1 40.1624
      1 40.1624
07/01/2026 18:21:56.704 50   40.1648
      50 40.1648
      50 40.1648
07/01/2026 18:21:05.194 1   40.1645
      1 40.1645
      1 40.1645
07/01/2026 18:21:04.253 15   40.1645
      15 40.1645
      15 40.1645
07/01/2026 18:20:30.267 4   40.1625
      4 40.1625
      4 40.1625
07/01/2026 18:18:59.132 2   40.1575
      2 40.1575
      2 40.1575
07/01/2026 18:18:56.221 200   40.1585
      200 40.1585
      200 40.1585
07/01/2026 18:18:08.362 2   40.1538
      2 40.1538
      2 40.1538
07/01/2026 18:17:15.327 3   40.0539
      3 40.0539
      3 40.0539
07/01/2026 18:16:51.492 3   40.1597
      3 40.1597
      3 40.1597
07/01/2026 18:14:34.888 2   40.0476
      2 40.0476
      2 40.0476
07/01/2026 18:14:19.832 2   40.1563
      2 40.1563
      2 40.1563
07/01/2026 18:13:36.889 20   40.1565
      20 40.1565
      20 40.1565
07/01/2026 18:12:06.690 3   40.1565
      3 40.1565
      3 40.1565
07/01/2026 18:11:15.521 2   40.1538
      2 40.1538
      2 40.1538
07/01/2026 18:10:51.732 18   40.1493
      18 40.1493
      18 40.1493
07/01/2026 18:10:30.220 10   40.1516
      10 40.1516
      10 40.1516
07/01/2026 18:10:30.130 50   40.1516
      50 40.1516
      50 40.1516
07/01/2026 18:06:53.099 2   40.0367
      2 40.0367
      2 40.0367
07/01/2026 18:06:06.069 8   40.145
      8 40.145
      8 40.145
07/01/2026 18:05:58.039 996   40.0322
      996 40.0322
      996 40.0322
07/01/2026 18:05:54.095 400   40.0322
      400 40.0322
      400 40.0322
07/01/2026 18:05:32.870 450   40.0322
      50 40.0322
      400 40.0322
      450 40.0322
07/01/2026 18:03:00.688 8   40.1344
      8 40.1344
      8 40.1344
07/01/2026 18:02:39.955 1   40.1354
      1 40.1354
      1 40.1354
07/01/2026 18:02:16.516 3   40.0326
      3 40.0326
      3 40.0326
07/01/2026 18:02:16.216 5   40.0326
      5 40.0326
      5 40.0326
07/01/2026 18:01:57.193 1   40.1394
      1 40.1394
      1 40.1394
07/01/2026 18:01:35.155 7   40.1387
      7 40.1387
      7 40.1387
07/01/2026 18:01:28.215 75   40.1385
      75 40.1385
      75 40.1385
07/01/2026 18:01:23.264 35   40.0303
      35 40.0303
      15 40.0303
      20 40.0303
07/01/2026 18:00:44.913 2   40.0341
      2 40.0341
      2 40.0341
07/01/2026 17:59:21.983 25   40.1382
      25 40.1382
      25 40.1382
07/01/2026 17:58:46.215 20   40.141
      20 40.141
      20 40.141
07/01/2026 17:56:47.568 3   40.1382
      3 40.1382
      3 40.1382
07/01/2026 17:56:04.971 12   40.1376
      12 40.1376
      12 40.1376
07/01/2026 17:54:32.729 2   40.1358
      2 40.1358
      2 40.1358
07/01/2026 17:52:47.752 5   40.1279
      5 40.1279
      5 40.1279
07/01/2026 17:52:10.968 250   40.1324
      250 40.1324
      250 40.1324
07/01/2026 17:51:34.991 29   40.1273
      29 40.1273
      29 40.1273
07/01/2026 17:51:32.020 2   40.1259
      2 40.1259
      2 40.1259
07/01/2026 17:51:15.420 3   40.021
      3 40.021
      3 40.021
07/01/2026 17:50:54.391 3   40.1277
      3 40.1277
      3 40.1277
07/01/2026 17:50:50.169 2   40.1277
      2 40.1277
      2 40.1277
07/01/2026 17:48:46.302 1   40.1412
      1 40.1412
      1 40.1412
07/01/2026 17:48:39.475 5   40.1382
      5 40.1382
      5 40.1382
07/01/2026 17:48:15.828 1   40.1408
      1 40.1408
      1 40.1408
07/01/2026 17:47:23.568 1   40.1377
      1 40.1377
      1 40.1377
07/01/2026 17:47:22.618 5   40.1377
      5 40.1377
      5 40.1377
07/01/2026 17:46:54.385 5   40.1392
      5 40.1392
      5 40.1392
07/01/2026 17:46:42.413 2   40.1393
      2 40.1393
      2 40.1393
07/01/2026 17:46:30.006 125   40.1389
      125 40.1389
      125 40.1389
07/01/2026 17:45:04.629 2   40.121
      2 40.121
      2 40.121
07/01/2026 17:44:47.684 348   40.1224
      348 40.1224
      348 40.1224
07/01/2026 17:44:11.014 400   40.1187
      400 40.1187
      400 40.1187
07/01/2026 17:43:22.750 5   40.1001
      5 40.1001
      5 40.1001
07/01/2026 17:43:19.551 50   40.1001
      50 40.1001
      50 40.1001
07/01/2026 17:42:40.861 3   40.098
      3 40.098
      3 40.098
07/01/2026 17:42:22.931 10   40.094
      10 40.094
      10 40.094
07/01/2026 17:40:45.686 3   39.9931
      3 39.9931
      3 39.9931
07/01/2026 17:40:43.170 1   40.0994
      1 40.0994
      1 40.0994
07/01/2026 17:40:30.261 144   40.0973
      1 40.0973
      143 40.0973
      144 40.0973
07/01/2026 17:31:15.776 5   40.092
      5 40.092
      5 40.092
07/01/2026 17:30:50.645 5   40.0785
      5 40.0785
      5 40.0785
07/01/2026 17:29:36.522 149   40.0259
      149 40.0259
      149 40.0259
07/01/2026 17:28:54.411 124   40.0279
      124 40.0279
      124 40.0279
07/01/2026 17:26:45.995 40   40.0161
      40 40.0161
      12 40.0161
      28 40.0161
07/01/2026 17:26:28.075 34   40.0369
      34 40.0369
      34 40.0369
07/01/2026 17:25:32.389 1   40.0369
      1 40.0369
      1 40.0369
07/01/2026 17:23:48.296 3   40.0439
      3 40.0439
      3 40.0439
07/01/2026 17:22:33.458 14   40.0251
      14 40.0251
      14 40.0251
07/01/2026 17:22:28.199 180   40.0261
      180 40.0261
      180 40.0261
07/01/2026 17:22:26.128 46   40.0459
      46 40.0459
      46 40.0459
07/01/2026 17:22:06.062 131   40.0359
      131 40.0359
      131 40.0359
07/01/2026 17:21:31.907 1 249   40.0379
      1 249 40.0379
      1 249 40.0379
07/01/2026 17:20:28.192 40   40.0309
      40 40.0309
      40 40.0309
07/01/2026 17:20:08.270 1   40.0299
      1 40.0299
      1 40.0299
07/01/2026 17:19:47.823 14   40.0161
      14 40.0161
      14 40.0161
07/01/2026 17:18:52.034 105   40.0349
      105 40.0349
      105 40.0349
07/01/2026 17:17:27.149 25   40.0199
      25 40.0199
      25 40.0199
07/01/2026 17:16:20.675 2   40.0199
      2 40.0199
      2 40.0199
07/01/2026 17:16:14.572 1   40.0199
      1 40.0199
      1 40.0199
07/01/2026 17:16:13.064 1   40.0199
      1 40.0199
      1 40.0199
07/01/2026 17:14:57.027 200   40.0199
      200 40.0199
      200 40.0199
07/01/2026 17:13:52.741 25   40.0199
      25 40.0199
      25 40.0199
07/01/2026 17:12:34.861 10   39.9999
      10 39.9999
      10 39.9999
07/01/2026 17:12:11.814 1   39.9999
      1 39.9999
      1 39.9999
07/01/2026 17:11:53.619 8   40.0049
      8 40.0049
      8 40.0049
07/01/2026 17:11:10.726 1   40.0079
      1 40.0079
      1 40.0079
07/01/2026 17:10:38.914 20   40.0089
      20 40.0089
      20 40.0089
07/01/2026 17:10:36.606 125   40.0099
      125 40.0099
      125 40.0099
07/01/2026 17:09:42.798 199   40.0069
      199 40.0069
      199 40.0069
07/01/2026 17:08:48.629 1   39.9989
      1 39.9989
      1 39.9989
07/01/2026 17:07:42.446 1 043   40.0049
      3 40.0049
      1 030 40.0049
      1 043 40.0049
      10 40.0049
07/01/2026 17:07:40.379 1 420   40.0049
      1 420 40.0049
      1 300 40.0049
      120 40.0049
07/01/2026 17:06:17.517 1 300   39.9989
      1 300 39.9989
      1 300 39.9989
07/01/2026 17:05:40.551 23   39.9999
      23 39.9999
      23 39.9999
07/01/2026 17:03:41.399 397   39.9861
      397 39.9861
      397 39.9861
07/01/2026 17:03:41.176 1   39.9861
      1 39.9861
      1 39.9861
07/01/2026 17:03:40.151 1   39.9881
      1 39.9881
      1 39.9881
07/01/2026 17:03:33.191 4   39.9881
      4 39.9881
      4 39.9881
07/01/2026 17:03:31.176 66   39.9841
      66 39.9841
      66 39.9841
07/01/2026 17:03:25.679 9   39.9841
      9 39.9841
      9 39.9841
07/01/2026 17:03:22.002 252   39.9861
      252 39.9861
      252 39.9861
07/01/2026 17:03:20.470 2   39.9841
      2 39.9841
      2 39.9841
07/01/2026 17:03:20.161 1   39.9841
      1 39.9841
      1 39.9841
07/01/2026 17:03:17.274 1   39.9841
      1 39.9841
      1 39.9841
07/01/2026 17:03:17.084 1   39.9841
      1 39.9841
      1 39.9841
07/01/2026 17:03:16.886 1   39.9861
      1 39.9861
      1 39.9861
07/01/2026 17:03:16.445 34   39.9861
      34 39.9861
      34 39.9861
07/01/2026 17:03:15.536 12   39.9861
      12 39.9861
      12 39.9861
07/01/2026 17:03:08.967 1   39.9871
      1 39.9871
      1 39.9871
07/01/2026 17:03:07.490 18   39.9861
      18 39.9861
      18 39.9861
07/01/2026 17:03:06.434 55   39.9861
      55 39.9861
      55 39.9861
07/01/2026 17:03:06.110 23   39.9861
      23 39.9861
      23 39.9861
07/01/2026 17:03:05.612 10   39.9841
      10 39.9841
      10 39.9841
07/01/2026 17:03:04.907 2   39.9841
      2 39.9841
      2 39.9841
07/01/2026 17:03:04.177 1   39.9841
      1 39.9841
      1 39.9841
07/01/2026 17:03:03.216 178   39.9821
      178 39.9821
      178 39.9821
07/01/2026 17:03:03.109 77   39.9821
      77 39.9821
      77 39.9821
07/01/2026 17:03:01.148 4   39.9856
      4 39.9856
      4 39.9856
07/01/2026 17:03:00.309 2   39.9821
      2 39.9821
      2 39.9821
07/01/2026 17:02:59.722 67   39.9821
      67 39.9821
      67 39.9821
07/01/2026 17:02:58.606 6   39.9821
      6 39.9821
      6 39.9821
07/01/2026 17:02:57.932 54   39.9821
      54 39.9821
      54 39.9821
07/01/2026 17:02:56.111 24   39.9791
      24 39.9791
      24 39.9791
07/01/2026 17:02:55.811 24   39.9791
      24 39.9791
      24 39.9791
07/01/2026 17:02:55.390 1   39.9791
      1 39.9791
      1 39.9791
07/01/2026 17:02:52.390 6   39.9821
      6 39.9821
      6 39.9821
07/01/2026 17:02:49.713 50   39.9801
      50 39.9801
      50 39.9801
07/01/2026 17:02:49.515 1   39.9801
      1 39.9801
      1 39.9801
07/01/2026 17:02:48.592 3   39.9801
      3 39.9801
      3 39.9801
07/01/2026 17:02:47.757 1   39.9801
      1 39.9801
      1 39.9801
07/01/2026 17:02:45.773 1   39.9761
      1 39.9761
      1 39.9761
07/01/2026 17:02:44.256 10   39.9781
      10 39.9781
      10 39.9781
07/01/2026 17:02:43.430 125   39.9999
      125 39.9999
      125 39.9999
07/01/2026 17:02:43.144 139   39.9801
      139 39.9801
      139 39.9801
07/01/2026 17:02:40.991 1   39.9811
      1 39.9811
      1 39.9811
07/01/2026 17:02:36.422 7   39.9811
      7 39.9811
      7 39.9811
07/01/2026 17:02:13.205 1   39.9851
      1 39.9851
      1 39.9851
07/01/2026 17:02:12.920 1   39.9851
      1 39.9851
      1 39.9851
07/01/2026 17:02:11.879 10   40.00
      10 40.00
      10 40.00
07/01/2026 17:01:38.241 3   39.9851
      3 39.9851
      3 39.9851
07/01/2026 17:01:08.652 2   39.9911
      2 39.9911
      2 39.9911
07/01/2026 17:00:27.363 1   40.0149
      1 40.0149
      1 40.0149
07/01/2026 17:00:25.572 25   40.0169
      25 40.0169
      25 40.0169
07/01/2026 17:00:21.020 213   40.0119
      213 40.0119
      213 40.0119
07/01/2026 17:00:00.629 3   40.0119
      3 40.0119
      3 40.0119
07/01/2026 17:00:00.529 250   40.0119
      250 40.0119
      250 40.0119
07/01/2026 16:59:26.172 20   40.0119
      20 40.0119
      20 40.0119
07/01/2026 16:59:16.685 20   39.9871
      20 39.9871
      20 39.9871
07/01/2026 16:58:30.281 74   40.0119
      74 40.0119
      74 40.0119
07/01/2026 16:57:34.462 53   39.9911
      53 39.9911
      14 39.9911
      39 39.9911
07/01/2026 16:57:18.996 8   40.0189
      8 40.0189
      8 40.0189
07/01/2026 16:56:48.737 13   40.0199
      13 40.0199
      13 40.0199
07/01/2026 16:56:44.474 1   40.0179
      1 40.0179
      1 40.0179
07/01/2026 16:56:09.721 100   40.0189
      100 40.0189
      100 40.0189
07/01/2026 16:54:58.741 12   40.0159
      12 40.0159
      12 40.0159
07/01/2026 16:53:26.149 41   39.9871
      28 39.9871
      41 39.9871
      13 39.9871
07/01/2026 16:53:09.855 1   39.9871
      1 39.9871
      1 39.9871
07/01/2026 16:51:21.072 125   40.0039
      125 40.0039
      125 40.0039
07/01/2026 16:49:23.422 12   39.9969
      12 39.9969
      12 39.9969
07/01/2026 16:48:11.527 8   39.9889
      8 39.9889
      8 39.9889
07/01/2026 16:48:04.829 156   39.9869
      156 39.9869
      156 39.9869
07/01/2026 16:46:31.639 5   39.9581
      5 39.9581
      5 39.9581
07/01/2026 16:46:16.624 4   39.9769
      4 39.9769
      4 39.9769
07/01/2026 16:44:36.391 53   39.9639
      53 39.9639
      53 39.9639
07/01/2026 16:44:34.067 38   39.9629
      38 39.9629
      38 39.9629
07/01/2026 16:44:04.464 6   39.9431
      6 39.9431
      6 39.9431
07/01/2026 16:43:21.111 250   39.9759
      250 39.9759
      250 39.9759
07/01/2026 16:40:27.898 4   40.0189
      4 40.0189
      4 40.0189
07/01/2026 16:39:11.646 3   39.9571
      3 39.9571
      3 39.9571
07/01/2026 16:39:06.101 35   39.9181
      8 39.9181
      14 39.9181
      35 39.9181
      13 39.9181

    > >>

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