iShs Core MSCI EM IMI U.ETF

834

748

40.7589

    > >>

Date Time Volume Order Volume Price
16/01/2026 16:10:01.020 1 000   40.7589
      1 000 40.7589
      1 000 40.7589
16/01/2026 16:09:50.105 2   40.7589
      2 40.7589
      2 40.7589
16/01/2026 16:09:02.255 1   40.7679
      1 40.7679
      1 40.7679
16/01/2026 16:09:01.562 9   40.7679
      9 40.7679
      9 40.7679
16/01/2026 16:08:07.726 400   40.7639
      400 40.7639
      400 40.7639
16/01/2026 16:08:07.137 1 300   40.7639
      1 300 40.7639
      1 300 40.7639
16/01/2026 16:07:43.203 1 300   40.7589
      1 300 40.7589
      1 300 40.7589
16/01/2026 16:07:28.796 1   40.7579
      1 40.7579
      1 40.7579
16/01/2026 16:07:27.837 3   40.7569
      3 40.7569
      3 40.7569
16/01/2026 16:07:09.685 3   40.7531
      3 40.7531
      3 40.7531
16/01/2026 16:06:26.329 17   40.7539
      17 40.7539
      17 40.7539
16/01/2026 16:05:18.541 3   40.7439
      3 40.7439
      3 40.7439
16/01/2026 16:05:10.775 3   40.7459
      3 40.7459
      3 40.7459
16/01/2026 16:03:57.427 3   40.7321
      3 40.7321
      3 40.7321
16/01/2026 16:03:37.791 2   40.7339
      2 40.7339
      2 40.7339
16/01/2026 16:03:09.437 68   40.7239
      68 40.7239
      68 40.7239
16/01/2026 16:03:06.924 1 300   40.7239
      1 300 40.7239
      1 300 40.7239
16/01/2026 16:03:02.741 250   40.7249
      250 40.7249
      250 40.7249
16/01/2026 16:02:01.658 1   40.7059
      1 40.7059
      1 40.7059
16/01/2026 16:01:35.832 3   40.7095
      3 40.7095
      3 40.7095
16/01/2026 16:01:35.768 286   40.7001
      286 40.7001
      286 40.7001
16/01/2026 16:01:21.269 20   40.72
      20 40.72
      20 40.72
16/01/2026 16:00:19.471 1   40.7369
      1 40.7369
      1 40.7369
16/01/2026 16:00:10.014 1   40.7519
      1 40.7519
      1 40.7519
16/01/2026 16:00:01.251 385   40.7519
      385 40.7519
      385 40.7519
16/01/2026 15:59:24.559 1   40.74
      1 40.74
      1 40.74
16/01/2026 15:59:16.439 78   40.75
      25 40.75
      3 40.75
      40 40.75
      10 40.75
      78 40.75
16/01/2026 15:59:14.636 225   40.7521
      225 40.7521
      225 40.7521
16/01/2026 15:58:45.585 1   40.7599
      1 40.7599
      1 40.7599
16/01/2026 15:58:44.770 3   40.7599
      3 40.7599
      3 40.7599
16/01/2026 15:58:06.329 3   40.7679
      3 40.7679
      3 40.7679
16/01/2026 15:54:14.871 23   40.8019
      23 40.8019
      23 40.8019
16/01/2026 15:53:44.827 65   40.8069
      65 40.8069
      65 40.8069
16/01/2026 15:53:30.543 43   40.8109
      43 40.8109
      43 40.8109
16/01/2026 15:52:26.954 3   40.8071
      3 40.8071
      3 40.8071
16/01/2026 15:52:20.820 3   40.8229
      3 40.8229
      3 40.8229
16/01/2026 15:52:08.839 1   40.8289
      1 40.8289
      1 40.8289
16/01/2026 15:52:02.957 14   40.8171
      12 40.8171
      14 40.8171
      2 40.8171
16/01/2026 15:51:37.845 4   40.8239
      4 40.8239
      4 40.8239
16/01/2026 15:51:18.472 600   40.8339
      600 40.8339
      600 40.8339
16/01/2026 15:49:21.315 5   40.8449
      5 40.8449
      5 40.8449
16/01/2026 15:48:29.310 25   40.8291
      25 40.8291
      25 40.8291
16/01/2026 15:48:26.889 215   40.84
      215 40.84
      215 40.84
16/01/2026 15:47:22.895 276   40.8349
      276 40.8349
      276 40.8349
16/01/2026 15:47:20.500 1 300   40.8339
      1 300 40.8339
      1 300 40.8339
16/01/2026 15:47:13.693 12   40.8339
      12 40.8339
      12 40.8339
16/01/2026 15:47:07.640 1   40.8329
      1 40.8329
      1 40.8329
16/01/2026 15:46:37.295 250   40.8259
      250 40.8259
      250 40.8259
16/01/2026 15:46:29.373 7   40.7951
      7 40.7951
      7 40.7951
16/01/2026 15:46:18.800 2   40.8049
      2 40.8049
      2 40.8049
16/01/2026 15:46:07.146 10   40.8049
      10 40.8049
      10 40.8049
16/01/2026 15:45:35.337 10   40.786
      10 40.786
      10 40.786
16/01/2026 15:45:23.450 6   40.7949
      6 40.7949
      6 40.7949
16/01/2026 15:43:07.607 303   40.80
      3 40.80
      303 40.80
      200 40.80
      100 40.80
16/01/2026 15:41:03.760 50   40.8149
      50 40.8149
      50 40.8149
16/01/2026 15:40:33.460 16   40.8031
      16 40.8031
      16 40.8031
16/01/2026 15:40:11.130 1   40.8159
      1 40.8159
      1 40.8159
16/01/2026 15:39:59.726 12   40.81
      12 40.81
      12 40.81
16/01/2026 15:39:46.205 36   40.82
      36 40.82
      36 40.82
16/01/2026 15:38:49.227 22   40.8229
      22 40.8229
      22 40.8229
16/01/2026 15:38:07.016 23   40.8241
      23 40.8241
      23 40.8241
16/01/2026 15:37:57.349 50   40.8389
      50 40.8389
      50 40.8389
16/01/2026 15:36:11.443 1 069   40.8381
      1 069 40.8381
      1 069 40.8381
16/01/2026 15:35:00.875 15   40.8341
      15 40.8341
      1 40.8341
      14 40.8341
16/01/2026 15:35:00.759 137   40.8519
      137 40.8519
      137 40.8519
16/01/2026 15:33:25.831 14   40.85
      14 40.85
      14 40.85
16/01/2026 15:33:15.242 98   40.8501
      98 40.8501
      98 40.8501
16/01/2026 15:32:27.540 24   40.8709
      24 40.8709
      24 40.8709
16/01/2026 15:32:05.436 1   40.8819
      1 40.8819
      1 40.8819
16/01/2026 15:31:37.519 200   40.8531
      200 40.8531
      200 40.8531
16/01/2026 15:31:27.696 12   40.8531
      12 40.8531
      12 40.8531
16/01/2026 15:31:07.723 1   40.8769
      1 40.8769
      1 40.8769
16/01/2026 15:31:00.863 128   40.8769
      128 40.8769
      128 40.8769
16/01/2026 15:30:22.894 2   40.9039
      2 40.9039
      2 40.9039
16/01/2026 15:29:46.023 7   40.8581
      7 40.8581
      7 40.8581
16/01/2026 15:27:25.933 5   40.8659
      5 40.8659
      5 40.8659
16/01/2026 15:26:30.840 611   40.8639
      611 40.8639
      611 40.8639
16/01/2026 15:25:34.223 1   40.8529
      1 40.8529
      1 40.8529
16/01/2026 15:25:33.380 244   40.8529
      244 40.8529
      244 40.8529
16/01/2026 15:25:19.605 23   40.8509
      23 40.8509
      23 40.8509
16/01/2026 15:24:59.225 2   40.8569
      2 40.8569
      2 40.8569
16/01/2026 15:24:39.401 28   40.8461
      28 40.8461
      28 40.8461
16/01/2026 15:23:00.063 18   40.8629
      18 40.8629
      18 40.8629
16/01/2026 15:22:27.172 1   40.8629
      1 40.8629
      1 40.8629
16/01/2026 15:22:26.220 1   40.8629
      1 40.8629
      1 40.8629
16/01/2026 15:21:09.573 1   40.8579
      1 40.8579
      1 40.8579
16/01/2026 15:19:52.624 4   40.8589
      4 40.8589
      4 40.8589
16/01/2026 15:16:25.535 78   40.8629
      78 40.8629
      78 40.8629
16/01/2026 15:15:16.506 25   40.8769
      25 40.8769
      25 40.8769
16/01/2026 15:14:28.558 4   40.8599
      4 40.8599
      4 40.8599
16/01/2026 15:13:09.806 11   40.8521
      11 40.8521
      11 40.8521
16/01/2026 15:12:06.630 12   40.8657
      12 40.8657
      12 40.8657
16/01/2026 15:11:43.789 6   40.8599
      6 40.8599
      6 40.8599
16/01/2026 15:11:34.480 50   40.8579
      50 40.8579
      50 40.8579
16/01/2026 15:11:10.075 150   40.8569
      150 40.8569
      150 40.8569
16/01/2026 15:08:39.620 2   40.8471
      2 40.8471
      2 40.8471
16/01/2026 15:08:06.365 3   40.8589
      3 40.8589
      3 40.8589
16/01/2026 15:07:49.663 50   40.8589
      50 40.8589
      50 40.8589
16/01/2026 15:06:21.647 15   40.8649
      15 40.8649
      15 40.8649
16/01/2026 15:04:54.900 3   40.8541
      3 40.8541
      3 40.8541
16/01/2026 15:03:26.547 25   40.8549
      25 40.8549
      25 40.8549
16/01/2026 15:02:46.478 10   40.8619
      10 40.8619
      10 40.8619
16/01/2026 15:02:19.804 82   40.8579
      82 40.8579
      82 40.8579
16/01/2026 15:00:53.683 244   40.8449
      244 40.8449
      244 40.8449
16/01/2026 15:00:14.410 20   40.8401
      20 40.8401
      20 40.8401
16/01/2026 14:56:16.942 1   40.8579
      1 40.8579
      1 40.8579
16/01/2026 14:56:00.821 2   40.8549
      2 40.8549
      2 40.8549
16/01/2026 14:54:50.860 80   40.8481
      70 40.8481
      80 40.8481
      10 40.8481
16/01/2026 14:54:48.466 1   40.86
      1 40.86
      1 40.86
16/01/2026 14:53:36.302 1   40.8679
      1 40.8679
      1 40.8679
16/01/2026 14:52:59.383 10   40.8669
      10 40.8669
      10 40.8669
16/01/2026 14:51:47.482 1   40.8669
      1 40.8669
      1 40.8669
16/01/2026 14:49:47.932 26   40.8629
      26 40.8629
      26 40.8629
16/01/2026 14:48:17.017 1   40.8639
      1 40.8639
      1 40.8639
16/01/2026 14:46:26.681 200   40.8589
      200 40.8589
      200 40.8589
16/01/2026 14:46:12.005 5   40.8609
      5 40.8609
      5 40.8609
16/01/2026 14:45:18.592 24   40.8589
      24 40.8589
      24 40.8589
16/01/2026 14:44:41.518 5   40.8589
      5 40.8589
      5 40.8589
16/01/2026 14:43:49.543 2   40.8629
      2 40.8629
      2 40.8629
16/01/2026 14:39:47.680 13   40.8549
      13 40.8549
      13 40.8549
16/01/2026 14:38:02.756 5   40.8609
      5 40.8609
      5 40.8609
16/01/2026 14:37:59.199 3   40.8501
      3 40.8501
      3 40.8501
16/01/2026 14:36:35.802 122   40.8579
      122 40.8579
      122 40.8579
16/01/2026 14:36:30.077 2   40.8454
      2 40.8454
      2 40.8454
16/01/2026 14:35:56.478 125   40.86
      125 40.86
      125 40.86
16/01/2026 14:35:37.001 1   40.8639
      1 40.8639
      1 40.8639
16/01/2026 14:35:25.887 25   40.8609
      25 40.8609
      25 40.8609
16/01/2026 14:34:27.522 1   40.8649
      1 40.8649
      1 40.8649
16/01/2026 14:34:25.622 2   40.864
      2 40.864
      2 40.864
16/01/2026 14:32:04.739 1   40.8799
      1 40.8799
      1 40.8799
16/01/2026 14:32:03.712 24   40.8799
      24 40.8799
      24 40.8799
16/01/2026 14:30:53.674 5   40.8701
      5 40.8701
      5 40.8701
16/01/2026 14:30:22.674 25   40.8681
      25 40.8681
      25 40.8681
16/01/2026 14:29:53.094 10   40.8849
      10 40.8849
      10 40.8849
16/01/2026 14:28:20.673 35   40.8779
      35 40.8779
      35 40.8779
16/01/2026 14:27:53.501 7   40.8681
      7 40.8681
      7 40.8681
16/01/2026 14:26:56.433 190   40.8769
      190 40.8769
      190 40.8769
16/01/2026 14:26:50.069 2   40.8741
      2 40.8741
      2 40.8741
16/01/2026 14:26:43.474 230   40.8769
      230 40.8769
      230 40.8769
16/01/2026 14:25:38.134 150   40.8739
      150 40.8739
      150 40.8739
16/01/2026 14:25:35.493 230   40.8739
      230 40.8739
      230 40.8739
16/01/2026 14:19:39.708 100   40.8889
      100 40.8889
      100 40.8889
16/01/2026 14:17:07.430 1   40.8889
      1 40.8889
      1 40.8889
16/01/2026 14:12:27.159 3   40.8711
      3 40.8711
      3 40.8711
16/01/2026 14:12:16.942 539   40.8691
      539 40.8691
      539 40.8691
16/01/2026 14:12:13.573 1 300   40.8691
      1 300 40.8691
      1 300 40.8691
16/01/2026 14:12:11.121 1 301   40.8691
      1 40.8691
      1 301 40.8691
      1 300 40.8691
16/01/2026 14:12:01.005 1 300   40.8691
      1 300 40.8691
      1 300 40.8691
16/01/2026 14:11:58.589 1   40.8769
      1 40.8769
      1 40.8769
16/01/2026 14:10:38.215 10   40.8739
      10 40.8739
      10 40.8739
16/01/2026 14:10:31.751 1   40.8641
      1 40.8641
      1 40.8641
16/01/2026 14:09:52.704 23   40.8749
      23 40.8749
      23 40.8749
16/01/2026 14:09:27.398 48   40.8779
      48 40.8779
      48 40.8779
16/01/2026 14:09:23.560 10   40.8779
      10 40.8779
      10 40.8779
16/01/2026 14:08:24.240 377   40.8779
      377 40.8779
      377 40.8779
16/01/2026 14:08:10.876 1   40.8759
      1 40.8759
      1 40.8759
16/01/2026 14:07:07.928 7   40.8829
      7 40.8829
      7 40.8829
16/01/2026 14:06:59.099 100   40.8799
      100 40.8799
      100 40.8799
16/01/2026 14:03:28.812 20   40.8671
      20 40.8671
      20 40.8671
16/01/2026 14:02:15.556 24   40.8799
      24 40.8799
      24 40.8799
16/01/2026 14:00:35.939 12   40.8789
      12 40.8789
      12 40.8789
16/01/2026 13:59:32.999 24   40.8769
      24 40.8769
      24 40.8769
16/01/2026 13:59:27.784 8   40.8641
      8 40.8641
      8 40.8641
16/01/2026 13:59:27.001 1   40.8769
      1 40.8769
      1 40.8769
16/01/2026 13:59:10.626 5   40.8641
      5 40.8641
      5 40.8641
16/01/2026 13:57:43.437 245   40.8689
      245 40.8689
      245 40.8689
16/01/2026 13:57:33.069 18   40.8759
      18 40.8759
      18 40.8759
16/01/2026 13:57:27.309 8   40.8789
      8 40.8789
      8 40.8789
16/01/2026 13:57:09.223 69   40.8769
      69 40.8769
      69 40.8769
16/01/2026 13:55:47.924 347   40.88
      17 40.88
      80 40.88
      347 40.88
      250 40.88
16/01/2026 13:55:45.902 391   40.8851
      391 40.8851
      391 40.8851
16/01/2026 13:54:35.431 1   40.8959
      1 40.8959
      1 40.8959
16/01/2026 13:54:34.636 119   40.8959
      119 40.8959
      119 40.8959
16/01/2026 13:52:34.474 25   40.8949
      25 40.8949
      25 40.8949
16/01/2026 13:52:20.295 8   40.8929
      8 40.8929
      8 40.8929
16/01/2026 13:51:30.088 250   40.8949
      250 40.8949
      250 40.8949
16/01/2026 13:51:28.970 98   40.8949
      98 40.8949
      98 40.8949
16/01/2026 13:50:50.121 2   40.8969
      2 40.8969
      2 40.8969
16/01/2026 13:50:49.923 3   40.8969
      3 40.8969
      3 40.8969
16/01/2026 13:50:48.809 3   40.8989
      3 40.8989
      3 40.8989
16/01/2026 13:49:50.389 600   40.8989
      600 40.8989
      600 40.8989
16/01/2026 13:49:29.132 302   40.90
      302 40.90
      300 40.90
      2 40.90
16/01/2026 13:49:26.555 1 300   40.90
      1 300 40.90
      1 300 40.90
16/01/2026 13:49:23.424 1 300   40.90
      1 300 40.90
      1 300 40.90
16/01/2026 13:48:46.937 1 000   40.9031
      1 000 40.9031
      1 000 40.9031
16/01/2026 13:48:27.263 3   40.9031
      3 40.9031
      3 40.9031
16/01/2026 13:48:22.079 500   40.9109
      500 40.9109
      500 40.9109
16/01/2026 13:48:06.423 7   40.9109
      7 40.9109
      7 40.9109
16/01/2026 13:47:35.969 50   40.9099
      50 40.9099
      50 40.9099
16/01/2026 13:47:03.530 25   40.9129
      25 40.9129
      25 40.9129
16/01/2026 13:45:52.990 140   40.9033
      140 40.9033
      140 40.9033
16/01/2026 13:44:14.912 50   40.9079
      50 40.9079
      50 40.9079
16/01/2026 13:43:13.305 10   40.9031
      10 40.9031
      10 40.9031
16/01/2026 13:42:53.564 1   40.9079
      1 40.9079
      1 40.9079
16/01/2026 13:42:51.852 49   40.9079
      49 40.9079
      49 40.9079
16/01/2026 13:42:15.397 2   40.9099
      2 40.9099
      2 40.9099
16/01/2026 13:40:03.673 20   40.9049
      20 40.9049
      20 40.9049
16/01/2026 13:39:36.722 20   40.9049
      20 40.9049
      20 40.9049
16/01/2026 13:38:28.191 41   40.9029
      41 40.9029
      41 40.9029
16/01/2026 13:36:51.670 1   40.9029
      1 40.9029
      1 40.9029
16/01/2026 13:36:20.511 1   40.9029
      1 40.9029
      1 40.9029
16/01/2026 13:36:19.842 1   40.9029
      1 40.9029
      1 40.9029
16/01/2026 13:34:48.324 75   40.9029
      75 40.9029
      75 40.9029
16/01/2026 13:34:39.458 110   40.9029
      110 40.9029
      110 40.9029
16/01/2026 13:34:08.686 13   40.9059
      13 40.9059
      13 40.9059
16/01/2026 13:34:06.088 1   40.9059
      1 40.9059
      1 40.9059
16/01/2026 13:33:26.806 8   40.9003
      8 40.9003
      8 40.9003
16/01/2026 13:32:53.296 9   40.9003
      9 40.9003
      9 40.9003
16/01/2026 13:31:28.924 100   40.9069
      100 40.9069
      100 40.9069
16/01/2026 13:31:15.824 480   40.9069
      480 40.9069
      480 40.9069
16/01/2026 13:31:00.795 6   40.9069
      6 40.9069
      6 40.9069
16/01/2026 13:29:35.843 1   40.9049
      1 40.9049
      1 40.9049
16/01/2026 13:29:30.562 75   40.9049
      75 40.9049
      75 40.9049
16/01/2026 13:29:00.020 1   40.9049
      1 40.9049
      1 40.9049
16/01/2026 13:27:48.706 3   40.9079
      3 40.9079
      3 40.9079
16/01/2026 13:25:32.838 168   40.8929
      168 40.8929
      168 40.8929
16/01/2026 13:24:27.936 3   40.8852
      3 40.8852
      3 40.8852
16/01/2026 13:23:54.421 1   40.8949
      1 40.8949
      1 40.8949
16/01/2026 13:20:47.515 10   40.9109
      10 40.9109
      10 40.9109
16/01/2026 13:20:31.952 1   40.9139
      1 40.9139
      1 40.9139
16/01/2026 13:19:57.743 1   40.9159
      1 40.9159
      1 40.9159
16/01/2026 13:17:43.998 1   40.9121
      1 40.9121
      1 40.9121
16/01/2026 13:15:34.138 391   40.9179
      391 40.9179
      391 40.9179
16/01/2026 13:15:14.746 1   40.9179
      1 40.9179
      1 40.9179
16/01/2026 13:14:39.459 1   40.9189
      1 40.9189
      1 40.9189
16/01/2026 13:11:54.762 251   40.8852
      251 40.8852
      251 40.8852
16/01/2026 13:11:50.553 367   40.8852
      1 40.8852
      18 40.8852
      367 40.8852
      348 40.8852
16/01/2026 13:09:28.433 985   40.9109
      985 40.9109
      985 40.9109
16/01/2026 13:08:40.002 9   40.9021
      9 40.9021
      9 40.9021
16/01/2026 13:08:15.168 4   40.8991
      4 40.8991
      4 40.8991
16/01/2026 13:07:04.405 175   40.9049
      175 40.9049
      175 40.9049
16/01/2026 13:05:37.324 10   40.9069
      10 40.9069
      10 40.9069
16/01/2026 13:05:07.458 25   40.9069
      25 40.9069
      25 40.9069
16/01/2026 13:04:16.380 1   40.9019
      1 40.9019
      1 40.9019
16/01/2026 13:04:15.282 1   40.9019
      1 40.9019
      1 40.9019
16/01/2026 13:02:44.319 2   40.8969
      2 40.8969
      2 40.8969
16/01/2026 13:02:11.589 24   40.90
      24 40.90
      24 40.90
16/01/2026 13:02:07.384 97   40.9029
      97 40.9029
      97 40.9029
16/01/2026 12:59:17.462 1   40.8951
      1 40.8951
      1 40.8951
16/01/2026 12:58:28.981 61   40.8989
      61 40.8989
      61 40.8989
16/01/2026 12:58:17.332 5   40.90
      3 40.90
      2 40.90
      5 40.90
16/01/2026 12:57:27.550 3   40.9079
      3 40.9079
      3 40.9079
16/01/2026 12:57:06.121 10   40.9109
      10 40.9109
      10 40.9109
16/01/2026 12:55:37.837 2   40.9109
      2 40.9109
      2 40.9109
16/01/2026 12:55:25.610 100   40.9119
      100 40.9119
      100 40.9119
16/01/2026 12:53:28.776 1   40.9169
      1 40.9169
      1 40.9169
16/01/2026 12:50:13.283 146   40.9119
      146 40.9119
      146 40.9119
16/01/2026 12:47:48.676 495   40.915
      495 40.915
      495 40.915
16/01/2026 12:47:48.606 7   40.9161
      7 40.9161
      7 40.9161
16/01/2026 12:45:24.680 2   40.9161
      2 40.9161
      2 40.9161
16/01/2026 12:45:05.944 260   40.93
      260 40.93
      260 40.93
16/01/2026 12:44:23.195 1 200   40.9349
      1 200 40.9349
      1 200 40.9349
16/01/2026 12:41:24.201 18   40.9359
      18 40.9359
      18 40.9359
16/01/2026 12:41:21.843 7   40.9359
      7 40.9359
      7 40.9359
16/01/2026 12:39:06.977 100   40.9359
      100 40.9359
      100 40.9359
16/01/2026 12:39:02.050 1   40.9359
      1 40.9359
      1 40.9359
16/01/2026 12:39:01.353 36   40.9359
      36 40.9359
      36 40.9359
16/01/2026 12:38:32.922 1   40.9379
      1 40.9379
      1 40.9379
16/01/2026 12:37:44.463 75   40.94
      75 40.94
      75 40.94
16/01/2026 12:36:50.660 2   40.9419
      2 40.9419
      2 40.9419
16/01/2026 12:36:45.212 2   40.9419
      2 40.9419
      2 40.9419
16/01/2026 12:35:25.006 100   40.9459
      100 40.9459
      100 40.9459
16/01/2026 12:34:46.179 5   40.9459
      5 40.9459
      5 40.9459
16/01/2026 12:34:01.392 2   40.9459
      2 40.9459
      2 40.9459
16/01/2026 12:33:41.170 122   40.9459
      122 40.9459
      122 40.9459
16/01/2026 12:32:57.608 3   40.9331
      3 40.9331
      3 40.9331
16/01/2026 12:32:47.456 3   40.9489
      3 40.9489
      3 40.9489
16/01/2026 12:32:30.360 3   40.9509
      3 40.9509
      3 40.9509
16/01/2026 12:32:14.044 14   40.9509
      14 40.9509
      14 40.9509
16/01/2026 12:32:12.686 1   40.9509
      1 40.9509
      1 40.9509
16/01/2026 12:31:18.371 1   40.9569
      1 40.9569
      1 40.9569
16/01/2026 12:30:45.210 12   40.9569
      12 40.9569
      12 40.9569
16/01/2026 12:30:28.349 2   40.9569
      2 40.9569
      2 40.9569
16/01/2026 12:29:39.967 98   40.9519
      98 40.9519
      98 40.9519
16/01/2026 12:29:23.476 49   40.9519
      49 40.9519
      49 40.9519
16/01/2026 12:28:57.752 12   40.9519
      12 40.9519
      12 40.9519
16/01/2026 12:27:00.589 3   40.9529
      3 40.9529
      3 40.9529
16/01/2026 12:25:51.752 10   40.9559
      10 40.9559
      10 40.9559
16/01/2026 12:25:13.558 4   40.9569
      4 40.9569
      4 40.9569
16/01/2026 12:24:32.918 100   40.9569
      100 40.9569
      100 40.9569
16/01/2026 12:24:13.206 12   40.9569
      12 40.9569
      12 40.9569
16/01/2026 12:21:31.886 2   40.9499
      2 40.9499
      2 40.9499
16/01/2026 12:21:13.481 12   40.9499
      12 40.9499
      12 40.9499
16/01/2026 12:19:17.475 5   40.9479
      5 40.9479
      5 40.9479
16/01/2026 12:17:22.688 122   40.9449
      122 40.9449
      122 40.9449
16/01/2026 12:17:13.895 27   40.9449
      27 40.9449
      27 40.9449
16/01/2026 12:15:04.522 20   40.9429
      20 40.9429
      20 40.9429
16/01/2026 12:13:52.703 13   40.9449
      13 40.9449
      13 40.9449
16/01/2026 12:13:50.136 1   40.9449
      1 40.9449
      1 40.9449
16/01/2026 12:13:49.221 33   40.9469
      33 40.9469
      33 40.9469
16/01/2026 12:13:20.707 3   40.9489
      3 40.9489
      3 40.9489
16/01/2026 12:12:41.886 10   40.9292
      10 40.9292
      10 40.9292
16/01/2026 12:12:13.025 1 000   40.9489
      1 000 40.9489
      1 000 40.9489
16/01/2026 12:11:58.069 3   40.9331
      3 40.9331
      3 40.9331
16/01/2026 12:11:51.667 26   40.9459
      26 40.9459
      26 40.9459
16/01/2026 12:11:49.116 13   40.9459
      13 40.9459
      13 40.9459
16/01/2026 12:11:38.191 6   40.9469
      6 40.9469
      6 40.9469
16/01/2026 12:10:42.520 92   40.9399
      92 40.9399
      92 40.9399
16/01/2026 12:10:08.654 2   40.9399
      2 40.9399
      2 40.9399
16/01/2026 12:09:34.797 120   40.9399
      120 40.9399
      120 40.9399
16/01/2026 12:08:18.875 250   40.9399
      250 40.9399
      250 40.9399
16/01/2026 12:08:14.508 123   40.9399
      123 40.9399
      123 40.9399
16/01/2026 12:07:44.256 4   40.9309
      4 40.9309
      4 40.9309
16/01/2026 12:06:42.680 24   40.9289
      24 40.9289
      24 40.9289
16/01/2026 12:05:42.664 1   40.9219
      1 40.9219
      1 40.9219
16/01/2026 12:04:42.284 2   40.9211
      2 40.9211
      2 40.9211
16/01/2026 12:02:48.422 441   40.9112
      441 40.9112
      441 40.9112
16/01/2026 12:00:09.322 65   40.9191
      65 40.9191
      65 40.9191
16/01/2026 11:59:42.296 1 300   40.9309
      1 300 40.9309
      1 300 40.9309
16/01/2026 11:59:06.606 5   40.9173
      5 40.9173
      5 40.9173
16/01/2026 11:57:34.704 2   40.9249
      2 40.9249
      2 40.9249
16/01/2026 11:56:41.368 2   40.9309
      2 40.9309
      2 40.9309
16/01/2026 11:56:26.815 34   40.9289
      34 40.9289
      34 40.9289
16/01/2026 11:56:14.105 25   40.9289
      25 40.9289
      25 40.9289
16/01/2026 11:56:09.837 120   40.9289
      120 40.9289
      120 40.9289
16/01/2026 11:56:04.941 54   40.9299
      54 40.9299
      54 40.9299
16/01/2026 11:55:50.820 6   40.9349
      6 40.9349
      6 40.9349
16/01/2026 11:53:59.801 12   40.9319
      12 40.9319
      12 40.9319
16/01/2026 11:53:17.025 4   40.9309
      4 40.9309
      4 40.9309
16/01/2026 11:51:15.067 33   40.9349
      33 40.9349
      33 40.9349
16/01/2026 11:50:41.689 4   40.9369
      4 40.9369
      4 40.9369
16/01/2026 11:50:41.279 500   40.9369
      500 40.9369
      500 40.9369
16/01/2026 11:50:27.424 20   40.9369
      20 40.9369
      20 40.9369
16/01/2026 11:49:59.548 3   40.9237
      3 40.9237
      3 40.9237
16/01/2026 11:49:47.082 200   40.9389
      200 40.9389
      200 40.9389
16/01/2026 11:49:33.777 8   40.9389
      8 40.9389
      8 40.9389
16/01/2026 11:47:24.396 12   40.9389
      12 40.9389
      12 40.9389
16/01/2026 11:47:17.041 2   40.9389
      2 40.9389
      2 40.9389
16/01/2026 11:46:22.655 26   40.9339
      26 40.9339
      26 40.9339

    > >>

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