iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

254

165

18.596

Date Time Volume Order Volume Price
12/06/2026 08:58:12.310 3   18.596
      3 18.596
      3 18.596
12/06/2026 08:57:23.742 1   18.596
      1 18.596
      1 18.596
12/06/2026 08:57:23.040 43   18.596
      43 18.596
      43 18.596
12/06/2026 08:57:22.706 15   18.552
      15 18.552
      15 18.552
12/06/2026 08:56:15.828 16   18.596
      16 18.596
      16 18.596
12/06/2026 08:55:03.249 3   18.596
      3 18.596
      3 18.596
12/06/2026 08:54:40.637 6   18.552
      6 18.552
      6 18.552
12/06/2026 08:54:24.988 1   18.596
      1 18.596
      1 18.596
12/06/2026 08:53:45.633 3   18.552
      3 18.552
      3 18.552
12/06/2026 08:53:33.489 904   18.596
      897 18.596
      904 18.596
      6 18.596
      1 18.596
12/06/2026 08:52:57.815 1 103   18.596
      1 103 18.596
      1 103 18.596
12/06/2026 08:52:19.092 897   18.596
      897 18.596
      897 18.596
12/06/2026 08:52:16.703 1 103   18.596
      1 103 18.596
      1 103 18.596
12/06/2026 08:51:55.781 2   18.552
      2 18.552
      2 18.552
12/06/2026 08:51:35.361 1   18.596
      1 18.596
      1 18.596
12/06/2026 08:51:34.790 149   18.596
      149 18.596
      149 18.596
12/06/2026 08:51:18.020 511   18.596
      450 18.596
      61 18.596
      511 18.596
12/06/2026 08:50:03.786 27   18.542
      27 18.542
      27 18.542
12/06/2026 08:49:26.354 17   18.596
      17 18.596
      17 18.596
12/06/2026 08:49:04.389 15   18.596
      15 18.596
      15 18.596
12/06/2026 08:48:18.402 14   18.596
      14 18.596
      14 18.596
12/06/2026 08:47:08.418 27   18.596
      27 18.596
      27 18.596
12/06/2026 08:46:03.735 5   18.596
      5 18.596
      5 18.596
12/06/2026 08:45:30.046 1   18.596
      1 18.596
      1 18.596
12/06/2026 08:45:17.400 27   18.542
      27 18.542
      27 18.542
12/06/2026 08:45:15.692 129   18.542
      100 18.542
      29 18.542
      129 18.542
12/06/2026 08:44:51.466 100   18.57
      100 18.57
      100 18.57
12/06/2026 08:44:17.008 2   18.588
      2 18.588
      2 18.588
12/06/2026 08:44:15.191 3   18.552
      3 18.552
      3 18.552
12/06/2026 08:44:04.693 1 455   18.572
      501 18.572
      854 18.572
      1 455 18.572
      100 18.572
12/06/2026 08:43:55.836 1   18.598
      1 18.598
      1 18.598
12/06/2026 08:43:23.031 6   18.598
      6 18.598
      6 18.598
12/06/2026 08:43:03.489 1   18.598
      1 18.598
      1 18.598
12/06/2026 08:42:37.003 1   18.598
      1 18.598
      1 18.598
12/06/2026 08:42:26.742 1   18.598
      1 18.598
      1 18.598
12/06/2026 08:42:24.853 4   18.542
      4 18.542
      4 18.542
12/06/2026 08:42:10.950 45   18.542
      45 18.542
      45 18.542
12/06/2026 08:42:10.885 21   18.542
      21 18.542
      21 18.542
12/06/2026 08:42:01.685 610   18.60
      500 18.60
      7 18.60
      610 18.60
      102 18.60
      1 18.60
12/06/2026 08:40:10.526 107   18.684
      107 18.684
      107 18.684
12/06/2026 08:39:59.301 10   18.654
      10 18.654
      10 18.654
12/06/2026 08:39:47.889 100   18.67
      100 18.67
      100 18.67
12/06/2026 08:38:49.743 80   18.656
      80 18.656
      80 18.656
12/06/2026 08:38:21.320 695   18.698
      695 18.698
      695 18.698
12/06/2026 08:37:06.676 100   18.69
      100 18.69
      100 18.69
12/06/2026 08:37:05.084 152   18.656
      100 18.656
      27 18.656
      25 18.656
      152 18.656
12/06/2026 08:35:04.823 88   18.692
      88 18.692
      88 18.692
12/06/2026 08:34:57.318 1   18.72
      1 18.72
      1 18.72
12/06/2026 08:34:56.810 80   18.72
      80 18.72
      80 18.72
12/06/2026 08:34:45.168 3   18.692
      3 18.692
      3 18.692
12/06/2026 08:34:19.630 2   18.72
      2 18.72
      2 18.72
12/06/2026 08:34:11.621 107   18.72
      7 18.72
      100 18.72
      107 18.72
12/06/2026 08:32:56.325 1   18.73
      1 18.73
      1 18.73
12/06/2026 08:32:34.137 45   18.73
      45 18.73
      45 18.73
12/06/2026 08:32:32.030 181   18.692
      181 18.692
      181 18.692
12/06/2026 08:31:29.580 100   18.718
      100 18.718
      100 18.718
12/06/2026 08:31:13.532 6   18.728
      6 18.728
      6 18.728
12/06/2026 08:30:55.583 230   18.692
      230 18.692
      130 18.692
      100 18.692
12/06/2026 08:30:36.785 29   18.692
      29 18.692
      29 18.692
12/06/2026 08:30:03.974 259   18.694
      259 18.694
      159 18.694
      100 18.694
12/06/2026 08:28:48.660 6   18.694
      6 18.694
      6 18.694
12/06/2026 08:28:42.854 54   18.75
      54 18.75
      54 18.75
12/06/2026 08:28:21.081 40   18.694
      40 18.694
      40 18.694
12/06/2026 08:28:20.238 7   18.694
      7 18.694
      7 18.694
12/06/2026 08:27:39.789 1   18.756
      1 18.756
      1 18.756
12/06/2026 08:27:39.342 27   18.756
      27 18.756
      27 18.756
12/06/2026 08:27:23.105 1   18.758
      1 18.758
      1 18.758
12/06/2026 08:26:44.428 48   18.662
      48 18.662
      48 18.662
12/06/2026 08:26:35.300 1   18.662
      1 18.662
      1 18.662
12/06/2026 08:26:16.396 134   18.752
      134 18.752
      34 18.752
      100 18.752
12/06/2026 08:26:15.204 3   18.66
      3 18.66
      3 18.66
12/06/2026 08:25:58.096 3   18.746
      3 18.746
      3 18.746
12/06/2026 08:25:51.863 10   18.742
      10 18.742
      10 18.742
12/06/2026 08:24:44.888 27   18.75
      27 18.75
      27 18.75
12/06/2026 08:24:36.634 18   18.654
      18 18.654
      18 18.654
12/06/2026 08:23:56.200 2   18.736
      2 18.736
      2 18.736
12/06/2026 08:23:47.304 11   18.736
      11 18.736
      11 18.736
12/06/2026 08:23:31.693 107   18.736
      107 18.736
      107 18.736
12/06/2026 08:23:15.511 3   18.654
      3 18.654
      3 18.654
12/06/2026 08:23:13.502 534   18.74
      534 18.74
      534 18.74
12/06/2026 08:22:45.896 337   18.75
      1 18.75
      336 18.75
      300 18.75
      37 18.75
12/06/2026 08:21:20.244 267   18.738
      267 18.738
      267 18.738
12/06/2026 08:21:06.596 29   18.654
      29 18.654
      29 18.654
12/06/2026 08:20:46.024 282   18.738
      282 18.738
      282 18.738
12/06/2026 08:20:45.464 6   18.738
      6 18.738
      6 18.738
12/06/2026 08:20:17.732 200   18.738
      200 18.738
      200 18.738
12/06/2026 08:19:26.668 30   18.738
      30 18.738
      30 18.738
12/06/2026 08:19:08.093 250   18.738
      250 18.738
      250 18.738
12/06/2026 08:18:24.116 235   18.738
      235 18.738
      235 18.738
12/06/2026 08:18:15.356 1   18.738
      1 18.738
      1 18.738
12/06/2026 08:17:19.081 250   18.738
      250 18.738
      250 18.738
12/06/2026 08:15:25.151 11   18.738
      11 18.738
      11 18.738
12/06/2026 08:15:15.108 3   18.654
      3 18.654
      3 18.654
12/06/2026 08:14:43.697 1   18.738
      1 18.738
      1 18.738
12/06/2026 08:14:43.146 16   18.738
      16 18.738
      16 18.738
12/06/2026 08:14:42.722 160   18.738
      160 18.738
      160 18.738
12/06/2026 08:13:50.817 27   18.738
      27 18.738
      27 18.738
12/06/2026 08:13:36.841 16   18.652
      16 18.652
      16 18.652
12/06/2026 08:13:03.593 1   18.738
      1 18.738
      1 18.738
12/06/2026 08:13:03.038 277   18.738
      277 18.738
      277 18.738
12/06/2026 08:12:41.415 267   18.738
      167 18.738
      100 18.738
      267 18.738
12/06/2026 08:12:31.474 3   18.738
      3 18.738
      3 18.738
12/06/2026 08:12:15.687 187   18.708
      100 18.708
      187 18.708
      87 18.708
12/06/2026 08:11:36.202 21   18.708
      21 18.708
      21 18.708
12/06/2026 08:11:10.013 38   18.632
      38 18.632
      38 18.632
12/06/2026 08:10:54.922 53   18.724
      53 18.724
      23 18.724
      30 18.724
12/06/2026 08:10:39.354 1   18.724
      1 18.724
      1 18.724
12/06/2026 08:10:38.826 122   18.698
      22 18.698
      100 18.698
      122 18.698
12/06/2026 08:10:10.242 2   18.698
      2 18.698
      2 18.698
12/06/2026 08:07:37.532 6   18.678
      6 18.678
      6 18.678
12/06/2026 08:07:08.955 18   18.698
      18 18.698
      18 18.698
12/06/2026 08:07:03.311 82   18.622
      82 18.622
      82 18.622
12/06/2026 08:06:54.176 49   18.698
      49 18.698
      49 18.698
12/06/2026 08:06:51.518 100   18.686
      100 18.686
      100 18.686
12/06/2026 08:06:25.435 20   18.688
      20 18.688
      20 18.688
12/06/2026 08:06:07.167 17   18.622
      17 18.622
      17 18.622
12/06/2026 08:06:04.617 3   18.688
      3 18.688
      3 18.688
12/06/2026 08:05:56.323 2   18.622
      2 18.622
      2 18.622
12/06/2026 08:05:45.092 3   18.622
      3 18.622
      3 18.622
12/06/2026 08:05:26.962 1   18.688
      1 18.688
      1 18.688
12/06/2026 08:04:12.404 150   18.684
      100 18.684
      50 18.684
      150 18.684
12/06/2026 08:03:36.052 6   18.684
      6 18.684
      6 18.684
12/06/2026 08:03:21.967 25   18.602
      25 18.602
      25 18.602
12/06/2026 08:03:09.620 200   18.602
      200 18.602
      200 18.602
12/06/2026 08:03:09.536 112   18.602
      112 18.602
      112 18.602
12/06/2026 08:03:00.509 27   18.602
      27 18.602
      27 18.602
12/06/2026 08:03:00.186 1   18.602
      1 18.602
      1 18.602
12/06/2026 08:02:58.629 2   18.634
      2 18.634
      2 18.634
12/06/2026 08:02:47.031 2   18.634
      2 18.634
      2 18.634
12/06/2026 08:02:46.475 320   18.634
      320 18.634
      220 18.634
      100 18.634
12/06/2026 08:02:39.387 10   18.634
      10 18.634
      10 18.634
12/06/2026 08:02:35.523 17   18.634
      17 18.634
      17 18.634
12/06/2026 08:02:30.687 7   18.502
      7 18.502
      7 18.502
12/06/2026 08:02:24.601 1   18.502
      1 18.502
      1 18.502
12/06/2026 08:02:18.962 17   18.634
      17 18.634
      17 18.634
12/06/2026 08:02:18.162 138   18.502
      138 18.502
      138 18.502
12/06/2026 08:02:09.664 1   18.634
      1 18.634
      1 18.634
12/06/2026 08:01:56.828 11   18.654
      11 18.654
      11 18.654
12/06/2026 08:01:56.546 3   18.654
      3 18.654
      3 18.654
12/06/2026 08:01:27.052 1   18.684
      1 18.684
      1 18.684
12/06/2026 08:01:26.905 3   18.684
      3 18.684
      3 18.684
12/06/2026 08:01:15.667 3   18.502
      3 18.502
      3 18.502
12/06/2026 08:01:01.125 27   18.708
      27 18.708
      27 18.708
12/06/2026 08:00:59.790 687   18.534
      50 18.534
      687 18.534
      367 18.534
      1 18.534
      100 18.534
      69 18.534
      100 18.534
12/06/2026 08:00:38.240 6 540   18.70
      100 18.70
      5 129 18.70
      3 18.70
      573 18.70
      107 18.70
      5 747 18.70
      55 18.70
      65 18.70
      6 18.70
      1 285 18.70
      1 18.70
      9 18.70
12/06/2026 08:00:01.952 678   18.654
      678 18.654
      678 18.654
12/06/2026 08:00:01.679 259   18.654
      259 18.654
      259 18.654
12/06/2026 07:59:46.807 25   18.70
      25 18.70
      25 18.70
12/06/2026 07:59:46.291 120   18.73
      100 18.73
      20 18.73
      120 18.73
12/06/2026 07:59:46.238 50   18.75
      50 18.75
      50 18.75
12/06/2026 07:59:07.000 1 050   18.75
      300 18.75
      250 18.75
      1 050 18.75
      500 18.75
12/06/2026 07:58:51.997 15   18.76
      15 18.76
      15 18.76
12/06/2026 07:57:07.183 93   18.77
      93 18.77
      93 18.77
12/06/2026 07:55:22.019 100   18.796
      100 18.796
      100 18.796
12/06/2026 07:50:54.647 100   18.76
      100 18.76
      100 18.76
12/06/2026 07:49:38.710 100   18.80
      100 18.80
      100 18.80
12/06/2026 07:49:26.828 401   18.752
      26 18.752
      401 18.752
      100 18.752
      253 18.752
      7 18.752
      15 18.752
12/06/2026 07:49:26.776 100   18.85
      100 18.85
      100 18.85
12/06/2026 07:49:25.562 100   18.89
      100 18.89
      100 18.89
12/06/2026 07:49:15.772 1 388   18.90
      10 18.90
      1 388 18.90
      1 378 18.90
12/06/2026 07:49:13.769 380   18.908
      100 18.908
      380 18.908
      1 18.908
      100 18.908
      79 18.908
      100 18.908
12/06/2026 07:45:29.095 991   18.998
      935 18.998
      330 18.998
      56 18.998
      133 18.998
      526 18.998
      2 18.998
12/06/2026 07:45:24.746 2 000   18.934
      3 18.934
      40 18.934
      170 18.934
      2 000 18.934
      2 18.934
      4 18.934
      20 18.934
      1 500 18.934
      1 18.934
      10 18.934
      250 18.934
12/06/2026 07:44:56.568 3 584   18.924
      100 18.924
      275 18.924
      20 18.924
      528 18.924
      2 000 18.924
      6 18.924
      80 18.924
      20 18.924
      1 056 18.924
      100 18.924
      100 18.924
      2 883 18.924
12/06/2026 07:39:52.306 3 999   18.958
      45 18.958
      3 317 18.958
      1 265 18.958
      8 18.958
      133 18.958
      150 18.958
      133 18.958
      266 18.958
      50 18.958
      200 18.958
      1 18.958
      280 18.958
      2 000 18.958
      50 18.958
      100 18.958
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