iShs Core MSCI EM IMI U.ETF

908

815

39.9635

    > >>

Date Time Volume Order Volume Price
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
08/01/2026 15:34:47.243 15   39.9179
      15 39.9179
      15 39.9179
08/01/2026 15:33:14.024 750   39.9349
      750 39.9349
      750 39.9349
08/01/2026 15:32:02.141 100   39.8989
      100 39.8989
      100 39.8989
08/01/2026 15:31:50.442 251   39.91
      251 39.91
      251 39.91
08/01/2026 15:30:51.525 9   39.8821
      9 39.8821
      9 39.8821
08/01/2026 15:30:46.459 11   39.893
      11 39.893
      11 39.893
08/01/2026 15:30:12.280 2   39.9159
      2 39.9159
      2 39.9159
08/01/2026 15:25:04.262 50   39.8929
      50 39.8929
      50 39.8929
08/01/2026 15:23:46.515 1   39.89
      1 39.89
      1 39.89
08/01/2026 15:22:45.880 100   39.90
      100 39.90
      100 39.90
08/01/2026 15:21:23.405 5   39.9039
      5 39.9039
      5 39.9039
08/01/2026 15:20:47.544 24   39.9069
      24 39.9069
      24 39.9069
08/01/2026 15:19:43.121 10   39.9079
      10 39.9079
      10 39.9079
08/01/2026 15:19:18.512 1 250   39.9049
      1 250 39.9049
      1 250 39.9049
08/01/2026 15:18:54.856 1   39.9069
      1 39.9069
      1 39.9069
08/01/2026 15:14:40.045 1   39.8859
      1 39.8859
      1 39.8859
08/01/2026 15:13:23.848 1   39.8859
      1 39.8859
      1 39.8859
08/01/2026 15:13:09.966 21   39.885
      21 39.885
      21 39.885
08/01/2026 15:11:08.959 4   39.8859
      4 39.8859
      4 39.8859
08/01/2026 15:10:37.472 2   39.881
      2 39.881
      2 39.881
08/01/2026 15:10:16.274 2   39.8859
      2 39.8859
      2 39.8859
08/01/2026 15:09:11.240 125   39.8769
      125 39.8769
      125 39.8769
08/01/2026 15:09:03.730 2   39.8769
      2 39.8769
      2 39.8769
08/01/2026 15:08:48.792 113   39.88
      50 39.88
      113 39.88
      63 39.88
08/01/2026 15:06:12.323 251   39.8859
      251 39.8859
      251 39.8859
08/01/2026 15:05:41.024 4   39.8859
      4 39.8859
      4 39.8859
08/01/2026 15:01:47.677 4   39.8859
      4 39.8859
      4 39.8859
08/01/2026 15:00:52.504 37   39.8899
      37 39.8899
      37 39.8899
08/01/2026 15:00:32.872 1   39.885
      1 39.885
      1 39.885
08/01/2026 15:00:20.029 3   39.8949
      3 39.8949
      3 39.8949
08/01/2026 15:00:12.340 260   39.888
      260 39.888
      260 39.888
08/01/2026 14:59:31.478 3   39.8949
      3 39.8949
      3 39.8949
08/01/2026 14:59:09.334 190   39.8919
      190 39.8919
      190 39.8919
08/01/2026 14:58:07.533 6   39.90
      6 39.90
      6 39.90
08/01/2026 14:54:57.730 1   39.9069
      1 39.9069
      1 39.9069
08/01/2026 14:53:55.570 1   39.9069
      1 39.9069
      1 39.9069
08/01/2026 14:53:44.734 112   39.9069
      112 39.9069
      112 39.9069
08/01/2026 14:52:15.512 3   39.905
      3 39.905
      3 39.905
08/01/2026 14:51:46.738 2   39.9069
      2 39.9069
      2 39.9069
08/01/2026 14:51:34.753 23   39.9069
      23 39.9069
      23 39.9069
08/01/2026 14:50:33.646 26   39.9069
      26 39.9069
      26 39.9069
08/01/2026 14:50:07.304 1   39.9069
      1 39.9069
      1 39.9069
08/01/2026 14:49:37.458 4   39.9069
      4 39.9069
      4 39.9069
08/01/2026 14:48:45.143 100   39.9109
      100 39.9109
      100 39.9109
08/01/2026 14:47:48.674 56   39.894
      56 39.894
      56 39.894
08/01/2026 14:47:34.415 1   39.8999
      1 39.8999
      1 39.8999
08/01/2026 14:46:58.148 7   39.90
      7 39.90
      7 39.90
08/01/2026 14:43:27.734 6   39.899
      6 39.899
      6 39.899
08/01/2026 14:42:59.108 2   39.8999
      2 39.8999
      2 39.8999
08/01/2026 14:42:40.791 185   39.8999
      185 39.8999
      185 39.8999
08/01/2026 14:41:43.697 14 968   39.90
      14 968 39.90
      2 39.90
      14 966 39.90
08/01/2026 14:41:02.618 1 300   39.8989
      1 300 39.8989
      1 300 39.8989
08/01/2026 14:40:57.021 125   39.8989
      125 39.8989
      125 39.8989
08/01/2026 14:40:18.314 12   39.8999
      12 39.8999
      12 39.8999
08/01/2026 14:38:38.401 25   39.8999
      25 39.8999
      25 39.8999
08/01/2026 14:38:35.831 70   39.8999
      70 39.8999
      70 39.8999
08/01/2026 14:34:37.273 1   39.8969
      1 39.8969
      1 39.8969
08/01/2026 14:34:21.746 7   39.8901
      7 39.8901
      7 39.8901
08/01/2026 14:33:49.623 4   39.8989
      4 39.8989
      4 39.8989
08/01/2026 14:32:43.526 375   39.9029
      375 39.9029
      375 39.9029
08/01/2026 14:31:50.634 4   39.9089
      4 39.9089
      4 39.9089
08/01/2026 14:31:35.899 15   39.91
      15 39.91
      15 39.91
08/01/2026 14:30:32.001 37   39.9109
      37 39.9109
      37 39.9109
08/01/2026 14:29:01.577 7   39.8909
      7 39.8909
      7 39.8909
08/01/2026 14:27:27.187 13   39.8673
      13 39.8673
      13 39.8673
08/01/2026 14:25:37.846 464   39.8799
      464 39.8799
      464 39.8799
08/01/2026 14:25:34.543 501   39.88
      501 39.88
      501 39.88
08/01/2026 14:24:35.146 8   39.8783
      8 39.8783
      8 39.8783
08/01/2026 14:24:33.969 29   39.8809
      29 39.8809
      29 39.8809
08/01/2026 14:21:31.944 25   39.8769
      25 39.8769
      25 39.8769
08/01/2026 14:15:41.094 1   39.8599
      1 39.8599
      1 39.8599
08/01/2026 14:13:11.247 3   39.8519
      3 39.8519
      3 39.8519
08/01/2026 14:10:26.455 50   39.8449
      50 39.8449
      50 39.8449
08/01/2026 14:10:14.547 7   39.8449
      7 39.8449
      7 39.8449
08/01/2026 14:08:30.366 25   39.8449
      25 39.8449
      25 39.8449
08/01/2026 14:08:17.143 183   39.8371
      177 39.8371
      6 39.8371
      183 39.8371
08/01/2026 14:07:51.319 5   39.8371
      5 39.8371
      5 39.8371
08/01/2026 14:07:29.154 5   39.8371
      5 39.8371
      5 39.8371
08/01/2026 14:06:57.886 2   39.8449
      2 39.8449
      2 39.8449
08/01/2026 14:06:07.751 11   39.8469
      11 39.8469
      11 39.8469
08/01/2026 14:05:27.765 7   39.8479
      7 39.8479
      7 39.8479
08/01/2026 14:04:00.955 250   39.8559
      250 39.8559
      250 39.8559
08/01/2026 14:03:34.381 2   39.8549
      2 39.8549
      2 39.8549
08/01/2026 14:03:32.209 1 200   39.855
      1 200 39.855
      1 200 39.855
08/01/2026 14:03:08.838 1 300   39.8489
      1 300 39.8489
      1 300 39.8489
08/01/2026 14:02:29.157 2   39.8549
      2 39.8549
      2 39.8549
08/01/2026 14:01:33.095 78   39.85
      78 39.85
      78 39.85
08/01/2026 14:01:24.749 82   39.8569
      82 39.8569
      82 39.8569
08/01/2026 14:00:45.214 3   39.8501
      3 39.8501
      3 39.8501
08/01/2026 14:00:37.362 1   39.8619
      1 39.8619
      1 39.8619
08/01/2026 14:00:15.218 4   39.8609
      4 39.8609
      4 39.8609
08/01/2026 13:58:42.157 1   39.8719
      1 39.8719
      1 39.8719
08/01/2026 13:57:06.947 2   39.8791
      2 39.8791
      2 39.8791
08/01/2026 13:56:50.532 30   39.8809
      30 39.8809
      30 39.8809
08/01/2026 13:54:47.557 1   39.8799
      1 39.8799
      1 39.8799
08/01/2026 13:54:22.278 10   39.8779
      10 39.8779
      10 39.8779
08/01/2026 13:54:07.353 25   39.8779
      25 39.8779
      25 39.8779
08/01/2026 13:52:32.062 60   39.8759
      60 39.8759
      60 39.8759
08/01/2026 13:50:41.468 13   39.8679
      13 39.8679
      13 39.8679
08/01/2026 13:50:38.604 120   39.8571
      120 39.8571
      120 39.8571
08/01/2026 13:50:27.077 380   39.86
      380 39.86
      380 39.86
08/01/2026 13:48:03.696 13   39.8649
      13 39.8649
      13 39.8649
08/01/2026 13:47:32.979 64   39.8669
      64 39.8669
      64 39.8669
08/01/2026 13:47:01.419 695   39.8551
      695 39.8551
      695 39.8551
08/01/2026 13:46:49.519 45   39.8659
      45 39.8659
      45 39.8659
08/01/2026 13:45:00.646 25   39.8619
      25 39.8619
      25 39.8619
08/01/2026 13:44:35.928 43 864   39.93
      43 861 39.93
      43 864 39.93
      3 39.93
08/01/2026 13:43:52.836 1 300   39.8609
      1 300 39.8609
      1 300 39.8609
08/01/2026 13:41:54.369 7   39.8659
      7 39.8659
      7 39.8659
08/01/2026 13:41:12.420 15   39.8659
      15 39.8659
      15 39.8659
08/01/2026 13:40:00.266 6   39.8629
      6 39.8629
      6 39.8629
08/01/2026 13:39:42.077 15   39.8629
      15 39.8629
      15 39.8629
08/01/2026 13:34:47.688 3   39.8561
      3 39.8561
      3 39.8561
08/01/2026 13:34:30.879 1   39.8649
      1 39.8649
      1 39.8649
08/01/2026 13:33:56.941 50   39.8669
      50 39.8669
      50 39.8669
08/01/2026 13:33:55.021 1   39.8669
      1 39.8669
      1 39.8669
08/01/2026 13:30:27.514 1   39.8699
      1 39.8699
      1 39.8699
08/01/2026 13:29:47.589 160   39.8711
      160 39.8711
      160 39.8711
08/01/2026 13:29:01.330 100   39.8631
      100 39.8631
      100 39.8631
08/01/2026 13:28:37.906 1   39.87
      1 39.87
      1 39.87
08/01/2026 13:24:36.433 490   39.8659
      490 39.8659
      490 39.8659
08/01/2026 13:23:56.477 12   39.8619
      12 39.8619
      12 39.8619
08/01/2026 13:23:18.201 5   39.8599
      5 39.8599
      5 39.8599
08/01/2026 13:22:33.716 2   39.8421
      2 39.8421
      2 39.8421
08/01/2026 13:21:04.260 1   39.8609
      1 39.8609
      1 39.8609
08/01/2026 13:21:03.287 48   39.8609
      48 39.8609
      48 39.8609
08/01/2026 13:19:50.319 755   39.8619
      755 39.8619
      755 39.8619
08/01/2026 13:18:34.592 15   39.8599
      15 39.8599
      15 39.8599
08/01/2026 13:17:27.579 1   39.8579
      1 39.8579
      1 39.8579
08/01/2026 13:13:17.195 652   39.8579
      652 39.8579
      652 39.8579
08/01/2026 13:13:12.676 7   39.8579
      7 39.8579
      7 39.8579
08/01/2026 13:11:58.095 5   39.908
      5 39.908
      5 39.908
08/01/2026 13:11:48.044 1   39.907
      1 39.907
      1 39.907
08/01/2026 13:10:17.171 3   39.8371
      3 39.8371
      3 39.8371
08/01/2026 13:10:01.164 1   39.8489
      1 39.8489
      1 39.8489
08/01/2026 13:04:04.959 16   39.85
      16 39.85
      16 39.85

    > >>

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