iShares Physical Metals PLC

2086

1582

73.50

    > >>

Date Time Volume Order Volume Price
16/01/2026 21:59:45.791 25   73.50
      25 73.50
      25 73.50
16/01/2026 21:59:45.698 1   73.1263
      1 73.1263
      1 73.1263
16/01/2026 21:55:03.011 19   73.4499
      19 73.4499
      19 73.4499
16/01/2026 21:53:14.175 60   73.2285
      60 73.2285
      60 73.2285
16/01/2026 21:53:12.776 15   73.2285
      15 73.2285
      12 73.2285
      3 73.2285
16/01/2026 21:52:06.901 28   73.4499
      28 73.4499
      28 73.4499
16/01/2026 21:51:52.388 100   73.4499
      100 73.4499
      100 73.4499
16/01/2026 21:51:10.823 1   73.4499
      1 73.4499
      1 73.4499
16/01/2026 21:51:09.825 1   73.4499
      1 73.4499
      1 73.4499
16/01/2026 21:50:08.919 80   73.0001
      80 73.0001
      13 73.0001
      63 73.0001
      4 73.0001
16/01/2026 21:49:19.765 20   73.3847
      20 73.3847
      20 73.3847
16/01/2026 21:49:08.167 30   73.3551
      30 73.3551
      30 73.3551
16/01/2026 21:48:11.574 5   73.399
      5 73.399
      5 73.399
16/01/2026 21:45:19.689 160   73.1138
      160 73.1138
      143 73.1138
      4 73.1138
      13 73.1138
16/01/2026 21:44:30.062 12   73.4899
      12 73.4899
      12 73.4899
16/01/2026 21:43:17.964 13   73.4999
      13 73.4999
      13 73.4999
16/01/2026 21:41:50.361 50   73.4625
      50 73.4625
      50 73.4625
16/01/2026 21:39:26.538 400   73.00
      20 73.00
      380 73.00
      400 73.00
16/01/2026 21:37:45.715 21   73.2899
      21 73.2899
      21 73.2899
16/01/2026 21:34:47.517 1 000   72.8096
      1 000 72.8096
      1 000 72.8096
16/01/2026 21:34:40.357 20   72.77
      20 72.77
      20 72.77
16/01/2026 21:34:20.323 6   72.9999
      6 72.9999
      6 72.9999
16/01/2026 21:34:08.552 13   72.6584
      13 72.6584
      13 72.6584
16/01/2026 21:34:00.369 20   72.9999
      20 72.9999
      20 72.9999
16/01/2026 21:31:40.582 138   73.00
      3 73.00
      17 73.00
      138 73.00
      68 73.00
      50 73.00
16/01/2026 21:31:30.895 50   73.03
      50 73.03
      50 73.03
16/01/2026 21:30:47.433 100   73.18
      100 73.18
      100 73.18
16/01/2026 21:26:34.373 133   73.3199
      133 73.3199
      133 73.3199
16/01/2026 21:25:52.763 1   73.3292
      1 73.3292
      1 73.3292
16/01/2026 21:24:18.245 1   73.3499
      1 73.3499
      1 73.3499
16/01/2026 21:22:26.692 33   73.1701
      33 73.1701
      33 73.1701
16/01/2026 21:21:50.405 2   73.35
      2 73.35
      2 73.35
16/01/2026 21:21:49.001 200   73.3603
      200 73.3603
      200 73.3603
16/01/2026 21:21:14.541 200   73.3579
      200 73.3579
      200 73.3579
16/01/2026 21:20:32.450 1   73.3591
      1 73.3591
      1 73.3591
16/01/2026 21:20:31.692 13   73.3591
      13 73.3591
      13 73.3591
16/01/2026 21:20:17.686 120   73.34
      120 73.34
      120 73.34
16/01/2026 21:16:45.864 40   73.4553
      40 73.4553
      40 73.4553
16/01/2026 21:16:00.679 3   73.4899
      3 73.4899
      3 73.4899
16/01/2026 21:15:54.950 136   73.4728
      136 73.4728
      86 73.4728
      50 73.4728
16/01/2026 21:14:11.862 14   73.40
      14 73.40
      14 73.40
16/01/2026 21:13:55.964 250   73.3785
      250 73.3785
      250 73.3785
16/01/2026 21:08:56.705 150   73.34
      150 73.34
      150 73.34
16/01/2026 21:07:26.374 100   73.34
      100 73.34
      100 73.34
16/01/2026 21:07:14.085 370   73.3401
      370 73.3401
      370 73.3401
16/01/2026 21:05:45.527 1 150   73.34
      1 150 73.34
      1 150 73.34
16/01/2026 21:05:14.884 205   73.3401
      205 73.3401
      205 73.3401
16/01/2026 21:04:50.329 480   73.34
      480 73.34
      480 73.34
16/01/2026 21:04:11.618 30   73.3499
      30 73.3499
      30 73.3499
16/01/2026 21:03:38.993 140   73.001
      140 73.001
      90 73.001
      50 73.001
16/01/2026 21:03:30.432 1   73.2999
      1 73.2999
      1 73.2999
16/01/2026 21:03:06.659 50   73.2999
      50 73.2999
      50 73.2999
16/01/2026 21:01:44.043 77   73.3199
      77 73.3199
      77 73.3199
16/01/2026 21:00:42.337 1   73.3199
      1 73.3199
      1 73.3199
16/01/2026 21:00:41.187 5   73.3199
      5 73.3199
      5 73.3199
16/01/2026 20:57:57.577 1   73.3599
      1 73.3599
      1 73.3599
16/01/2026 20:55:10.786 39   73.171
      30 73.171
      39 73.171
      2 73.171
      7 73.171
16/01/2026 20:54:30.363 7   73.4899
      7 73.4899
      7 73.4899
16/01/2026 20:53:38.824 1   73.3599
      1 73.3599
      1 73.3599
16/01/2026 20:48:37.089 14   73.3799
      14 73.3799
      14 73.3799
16/01/2026 20:48:27.388 3   73.1124
      3 73.1124
      3 73.1124
16/01/2026 20:48:12.698 6   73.3799
      6 73.3799
      6 73.3799
16/01/2026 20:47:30.529 43   73.0777
      43 73.0777
      43 73.0777
16/01/2026 20:44:52.369 1   73.3681
      1 73.3681
      1 73.3681
16/01/2026 20:44:45.940 50   73.3554
      50 73.3554
      50 73.3554
16/01/2026 20:44:20.303 968   73.0138
      968 73.0138
      968 73.0138
16/01/2026 20:44:10.517 3   73.2999
      3 73.2999
      3 73.2999
16/01/2026 20:44:08.542 5   73.2999
      5 73.2999
      5 73.2999
16/01/2026 20:40:19.191 42   73.3281
      42 73.3281
      42 73.3281
16/01/2026 20:38:55.357 80   73.3462
      80 73.3462
      80 73.3462
16/01/2026 20:38:17.837 1   73.2724
      1 73.2724
      1 73.2724
16/01/2026 20:36:21.573 1   73.37
      1 73.37
      1 73.37
16/01/2026 20:35:41.038 210   73.3707
      210 73.3707
      210 73.3707
16/01/2026 20:34:21.323 1   73.2666
      1 73.2666
      1 73.2666
16/01/2026 20:29:32.470 1   73.0618
      1 73.0618
      1 73.0618
16/01/2026 20:29:31.515 6   73.0487
      6 73.0487
      6 73.0487
16/01/2026 20:28:48.604 5   72.9905
      5 72.9905
      5 72.9905
16/01/2026 20:27:07.275 4   73.0447
      4 73.0447
      4 73.0447
16/01/2026 20:24:48.808 4   73.2045
      4 73.2045
      4 73.2045
16/01/2026 20:23:55.133 15   73.2599
      15 73.2599
      15 73.2599
16/01/2026 20:22:51.601 2   73.1673
      2 73.1673
      2 73.1673
16/01/2026 20:19:42.088 14   73.0632
      14 73.0632
      14 73.0632
16/01/2026 20:19:25.770 73   73.0084
      73 73.0084
      73 73.0084
16/01/2026 20:19:09.029 9   73.0211
      9 73.0211
      9 73.0211
16/01/2026 20:17:56.765 32   72.6273
      32 72.6273
      32 72.6273
16/01/2026 20:17:49.130 168   72.7001
      4 72.7001
      5 72.7001
      168 72.7001
      50 72.7001
      109 72.7001
16/01/2026 20:16:34.157 4   73.1815
      4 73.1815
      4 73.1815
16/01/2026 20:15:49.204 68   73.1829
      68 73.1829
      18 73.1829
      50 73.1829
16/01/2026 20:12:34.911 8   73.1724
      8 73.1724
      8 73.1724
16/01/2026 20:10:22.629 95   73.0001
      30 73.0001
      50 73.0001
      95 73.0001
      15 73.0001
16/01/2026 20:08:59.686 294   73.366
      294 73.366
      294 73.366
16/01/2026 20:08:13.288 10   73.3999
      10 73.3999
      10 73.3999
16/01/2026 20:07:53.572 20   73.3999
      20 73.3999
      20 73.3999
16/01/2026 20:06:59.039 5   73.3999
      5 73.3999
      5 73.3999
16/01/2026 20:05:08.474 5   73.3999
      5 73.3999
      5 73.3999
16/01/2026 20:03:40.696 75   73.3476
      50 73.3476
      25 73.3476
      75 73.3476
16/01/2026 20:01:42.944 3   73.2921
      3 73.2921
      3 73.2921
16/01/2026 20:01:35.955 1   73.243
      1 73.243
      1 73.243
16/01/2026 19:57:42.361 30   73.20
      30 73.20
      30 73.20
16/01/2026 19:56:44.327 10   73.30
      10 73.30
      10 73.30
16/01/2026 19:54:42.802 1   73.3947
      1 73.3947
      1 73.3947
16/01/2026 19:52:41.705 1   73.3999
      1 73.3999
      1 73.3999
16/01/2026 19:50:36.913 8   73.4799
      8 73.4799
      8 73.4799
16/01/2026 19:50:35.596 28   73.4799
      28 73.4799
      28 73.4799
16/01/2026 19:47:42.680 5   73.1357
      5 73.1357
      5 73.1357
16/01/2026 19:46:29.731 300   73.3001
      150 73.3001
      300 73.3001
      100 73.3001
      50 73.3001
16/01/2026 19:45:07.824 100   73.5501
      100 73.5501
      100 73.5501
16/01/2026 19:44:47.808 10   73.7781
      10 73.7781
      10 73.7781
16/01/2026 19:44:28.444 3   73.5501
      3 73.5501
      3 73.5501
16/01/2026 19:43:53.618 2   73.6858
      2 73.6858
      2 73.6858
16/01/2026 19:43:34.071 48   73.688
      48 73.688
      48 73.688
16/01/2026 19:42:53.628 3   73.7205
      3 73.7205
      3 73.7205
16/01/2026 19:42:51.587 1   73.6947
      1 73.6947
      1 73.6947
16/01/2026 19:42:05.769 10   73.6654
      10 73.6654
      10 73.6654
16/01/2026 19:41:07.989 100   73.7008
      90 73.7008
      100 73.7008
      10 73.7008
16/01/2026 19:40:37.882 200   73.7481
      200 73.7481
      200 73.7481
16/01/2026 19:40:21.367 473   73.70
      473 73.70
      473 73.70
16/01/2026 19:40:18.481 47   73.70
      47 73.70
      44 73.70
      3 73.70
16/01/2026 19:39:46.896 502   73.6999
      30 73.6999
      273 73.6999
      61 73.6999
      138 73.6999
      502 73.6999
16/01/2026 19:39:20.054 1   73.6999
      1 73.6999
      1 73.6999
16/01/2026 19:38:20.757 25   73.3968
      25 73.3968
      25 73.3968
16/01/2026 19:37:53.600 1   73.6999
      1 73.6999
      1 73.6999
16/01/2026 19:37:52.747 5   73.6999
      5 73.6999
      5 73.6999
16/01/2026 19:36:33.555 250   73.35
      250 73.35
      250 73.35
16/01/2026 19:35:21.772 3   73.4999
      3 73.4999
      3 73.4999
16/01/2026 19:33:49.096 100   73.10
      100 73.10
      100 73.10
16/01/2026 19:32:58.119 1   73.3499
      1 73.3499
      1 73.3499
16/01/2026 19:32:57.313 97   73.3499
      47 73.3499
      50 73.3499
      97 73.3499
16/01/2026 19:32:39.239 5   73.3499
      5 73.3499
      5 73.3499
16/01/2026 19:32:01.852 420   73.00
      420 73.00
      420 73.00
16/01/2026 19:29:29.389 40   73.0999
      40 73.0999
      40 73.0999
16/01/2026 19:29:08.268 150   73.0999
      100 73.0999
      50 73.0999
      150 73.0999
16/01/2026 19:28:17.739 10   73.0999
      10 73.0999
      10 73.0999
16/01/2026 19:25:41.596 30   73.15
      30 73.15
      30 73.15
16/01/2026 19:25:16.705 8   73.2083
      8 73.2083
      8 73.2083
16/01/2026 19:24:38.709 1   73.276
      1 73.276
      1 73.276
16/01/2026 19:24:05.757 1   73.0876
      1 73.0876
      1 73.0876
16/01/2026 19:23:56.952 3   72.98
      3 72.98
      3 72.98
16/01/2026 19:23:26.114 24   73.0016
      24 73.0016
      24 73.0016
16/01/2026 19:23:14.196 30   73.0187
      1 73.0187
      29 73.0187
      30 73.0187
16/01/2026 19:22:03.010 14   72.9567
      14 72.9567
      14 72.9567
16/01/2026 19:21:50.954 15   72.9792
      15 72.9792
      15 72.9792
16/01/2026 19:21:42.787 7   72.9742
      7 72.9742
      7 72.9742
16/01/2026 19:21:22.646 17   72.6083
      17 72.6083
      17 72.6083
16/01/2026 19:19:34.749 100   72.942
      100 72.942
      100 72.942
16/01/2026 19:18:35.506 10   72.9347
      10 72.9347
      10 72.9347
16/01/2026 19:17:59.544 1   72.9038
      1 72.9038
      1 72.9038
16/01/2026 19:17:54.431 2   72.8701
      2 72.8701
      2 72.8701
16/01/2026 19:17:11.939 30   72.91
      30 72.91
      30 72.91
16/01/2026 19:16:51.851 10   72.9107
      10 72.9107
      10 72.9107
16/01/2026 19:16:04.038 100   72.95
      100 72.95
      50 72.95
      50 72.95
16/01/2026 19:15:45.976 10   72.9379
      10 72.9379
      10 72.9379
16/01/2026 19:13:24.829 2   72.9915
      2 72.9915
      2 72.9915
16/01/2026 19:13:05.298 50   72.95
      50 72.95
      50 72.95
16/01/2026 19:11:26.035 17   73.0701
      17 73.0701
      17 73.0701
16/01/2026 19:11:02.193 2   73.1865
      2 73.1865
      2 73.1865
16/01/2026 19:10:15.921 69   73.1932
      69 73.1932
      69 73.1932
16/01/2026 19:09:58.646 40   73.1448
      40 73.1448
      40 73.1448
16/01/2026 19:09:36.829 4   73.1654
      4 73.1654
      4 73.1654
16/01/2026 19:08:09.833 1   73.1208
      1 73.1208
      1 73.1208
16/01/2026 19:05:46.909 50   73.3249
      50 73.3249
      50 73.3249
16/01/2026 19:04:05.547 240   73.30
      240 73.30
      240 73.30
16/01/2026 19:04:03.650 15   73.3499
      15 73.3499
      15 73.3499
16/01/2026 19:03:58.696 100   73.30
      100 73.30
      100 73.30
16/01/2026 19:03:50.591 160   73.2999
      130 73.2999
      160 73.2999
      30 73.2999
16/01/2026 19:00:11.346 1   73.0899
      1 73.0899
      1 73.0899
16/01/2026 18:59:40.255 30   73.0684
      30 73.0684
      30 73.0684
16/01/2026 18:58:57.451 3   72.6629
      3 72.6629
      3 72.6629
16/01/2026 18:58:41.455 1   73.0379
      1 73.0379
      1 73.0379
16/01/2026 18:57:32.904 10   73.0199
      10 73.0199
      10 73.0199
16/01/2026 18:56:48.334 18   73.0199
      18 73.0199
      18 73.0199
16/01/2026 18:56:31.732 25   72.7251
      25 72.7251
      25 72.7251
16/01/2026 18:56:19.451 68   73.1126
      68 73.1126
      68 73.1126
16/01/2026 18:56:17.047 2   72.7303
      2 72.7303
      2 72.7303
16/01/2026 18:56:10.358 15   73.1042
      15 73.1042
      15 73.1042
16/01/2026 18:56:07.741 32   73.1103
      32 73.1103
      32 73.1103
16/01/2026 18:55:56.793 13   73.1533
      13 73.1533
      13 73.1533
16/01/2026 18:53:45.291 400   73.1458
      400 73.1458
      400 73.1458
16/01/2026 18:53:39.323 5   73.1361
      5 73.1361
      5 73.1361
16/01/2026 18:53:23.600 5   72.7813
      5 72.7813
      5 72.7813
16/01/2026 18:53:09.761 154   72.7698
      154 72.7698
      154 72.7698
16/01/2026 18:52:17.946 1   73.0827
      1 73.0827
      1 73.0827
16/01/2026 18:52:04.236 25   72.6131
      25 72.6131
      25 72.6131
16/01/2026 18:51:49.871 11   72.969
      11 72.969
      11 72.969
16/01/2026 18:50:33.969 68   72.9009
      68 72.9009
      8 72.9009
      60 72.9009
16/01/2026 18:50:23.376 25   72.5252
      25 72.5252
      25 72.5252
16/01/2026 18:50:03.890 1   72.8986
      1 72.8986
      1 72.8986
16/01/2026 18:49:03.481 40   72.8426
      40 72.8426
      40 72.8426
16/01/2026 18:47:36.734 5   72.7121
      5 72.7121
      5 72.7121
16/01/2026 18:46:17.504 100   72.4991
      50 72.4991
      100 72.4991
      50 72.4991
16/01/2026 18:44:46.081 5   72.4991
      5 72.4991
      5 72.4991
16/01/2026 18:44:39.513 50   72.7848
      50 72.7848
      50 72.7848
16/01/2026 18:43:16.431 68   72.8429
      50 72.8429
      18 72.8429
      68 72.8429
16/01/2026 18:42:31.773 10   72.823
      10 72.823
      10 72.823
16/01/2026 18:42:21.705 71   72.4756
      71 72.4756
      21 72.4756
      50 72.4756
16/01/2026 18:41:27.109 8   72.8735
      8 72.8735
      8 72.8735
16/01/2026 18:39:49.742 19   72.9434
      19 72.9434
      19 72.9434
16/01/2026 18:37:43.064 3   72.85
      3 72.85
      3 72.85
16/01/2026 18:37:14.515 55   72.9009
      55 72.9009
      55 72.9009
16/01/2026 18:36:43.966 150   72.8768
      150 72.8768
      100 72.8768
      50 72.8768
16/01/2026 18:35:44.978 500   72.4902
      500 72.4902
      10 72.4902
      490 72.4902
16/01/2026 18:33:16.047 20   72.7999
      20 72.7999
      20 72.7999
16/01/2026 18:32:10.811 30   72.4679
      30 72.4679
      30 72.4679
16/01/2026 18:30:29.373 15   72.7214
      15 72.7214
      15 72.7214
16/01/2026 18:28:59.663 10   72.75
      10 72.75
      10 72.75
16/01/2026 18:27:53.379 7   72.7085
      7 72.7085
      7 72.7085
16/01/2026 18:27:37.512 138   72.7735
      138 72.7735
      138 72.7735
16/01/2026 18:27:26.304 20   72.7722
      20 72.7722
      20 72.7722
16/01/2026 18:26:00.604 8   72.7672
      8 72.7672
      8 72.7672
16/01/2026 18:25:29.289 110   72.75
      110 72.75
      110 72.75
16/01/2026 18:23:44.996 30   72.5326
      30 72.5326
      30 72.5326
16/01/2026 18:22:23.985 139   72.4001
      139 72.4001
      139 72.4001
16/01/2026 18:22:04.036 361   72.4001
      50 72.4001
      60 72.4001
      251 72.4001
      361 72.4001
16/01/2026 18:21:54.090 50   72.70
      50 72.70
      50 72.70
16/01/2026 18:21:13.022 5   72.71
      5 72.71
      5 72.71
16/01/2026 18:21:02.787 3   72.8528
      3 72.8528
      3 72.8528
16/01/2026 18:20:14.180 17   72.7001
      17 72.7001
      17 72.7001
16/01/2026 18:18:38.412 3   73.0562
      3 73.0562
      3 73.0562
16/01/2026 18:18:17.830 50   73.00
      44 73.00
      50 73.00
      6 73.00
16/01/2026 18:16:49.236 5   73.0497
      5 73.0497
      5 73.0497
16/01/2026 18:14:52.609 3   73.1072
      3 73.1072
      3 73.1072
16/01/2026 18:14:25.248 50   73.137
      50 73.137
      50 73.137
16/01/2026 18:12:41.293 206   73.2028
      206 73.2028
      206 73.2028
16/01/2026 18:11:26.680 685   73.00
      625 73.00
      60 73.00
      685 73.00
16/01/2026 18:11:05.826 21   73.1133
      21 73.1133
      21 73.1133
16/01/2026 18:09:13.160 25   73.18
      25 73.18
      25 73.18
16/01/2026 18:09:01.080 30   73.2209
      30 73.2209
      30 73.2209
16/01/2026 18:08:12.568 100   72.7947
      100 72.7947
      73 72.7947
      27 72.7947
16/01/2026 18:06:37.148 28   73.0186
      28 73.0186
      28 73.0186
16/01/2026 18:05:37.898 22   73.0596
      22 73.0596
      22 73.0596
16/01/2026 18:04:03.049 1   73.0994
      1 73.0994
      1 73.0994
16/01/2026 18:03:25.272 1   73.0975
      1 73.0975
      1 73.0975
16/01/2026 18:01:42.684 40   73.0546
      40 73.0546
      40 73.0546
16/01/2026 18:00:37.109 300   72.773
      300 72.773
      300 72.773
16/01/2026 18:00:17.434 500   73.1614
      500 73.1614
      500 73.1614
16/01/2026 17:59:13.185 140   73.1345
      40 73.1345
      140 73.1345
      100 73.1345
16/01/2026 17:57:37.345 135   72.5116
      100 72.5116
      135 72.5116
      35 72.5116
16/01/2026 17:56:23.269 38   72.9291
      38 72.9291
      38 72.9291
16/01/2026 17:55:31.092 4   72.9412
      4 72.9412
      4 72.9412
16/01/2026 17:54:14.958 35   72.8434
      35 72.8434
      35 72.8434
16/01/2026 17:53:35.248 500   72.5068
      500 72.5068
      50 72.5068
      450 72.5068
16/01/2026 17:53:04.759 13   72.9528
      13 72.9528
      13 72.9528
16/01/2026 17:52:31.621 3   72.8999
      3 72.8999
      3 72.8999
16/01/2026 17:52:24.553 7   72.8999
      7 72.8999
      7 72.8999
16/01/2026 17:51:28.258 10   72.6901
      10 72.6901
      10 72.6901
16/01/2026 17:51:09.041 53   72.8748
      53 72.8748
      53 72.8748
16/01/2026 17:51:03.466 69   72.8893
      69 72.8893
      61 72.8893
      8 72.8893
16/01/2026 17:50:40.592 5   72.9387
      5 72.9387
      5 72.9387
16/01/2026 17:49:52.158 13   72.9757
      13 72.9757
      13 72.9757
16/01/2026 17:49:45.482 20   72.9462
      20 72.9462
      20 72.9462
16/01/2026 17:49:43.511 5   72.96
      5 72.96
      5 72.96
16/01/2026 17:49:35.367 900   72.5777
      900 72.5777
      755 72.5777
      45 72.5777
      69 72.5777
      31 72.5777
16/01/2026 17:49:15.216 5   73.05
      5 73.05
      5 73.05
16/01/2026 17:49:11.031 50   73.0766
      50 73.0766
      50 73.0766
16/01/2026 17:47:54.576 75   73.20
      75 73.20
      75 73.20
16/01/2026 17:47:47.671 40   73.295
      40 73.295
      40 73.295
16/01/2026 17:47:38.402 11   73.3326
      11 73.3326
      11 73.3326
16/01/2026 17:47:08.266 50   73.3036
      50 73.3036
      50 73.3036
16/01/2026 17:46:58.586 50   73.30
      50 73.30
      50 73.30
16/01/2026 17:45:06.844 7   73.0901
      7 73.0901
      7 73.0901
16/01/2026 17:44:08.651 3   73.3657
      3 73.3657
      3 73.3657
16/01/2026 17:43:27.790 4   73.2999
      4 73.2999
      4 73.2999
16/01/2026 17:42:53.534 30   73.2999
      30 73.2999
      30 73.2999
16/01/2026 17:42:38.124 2   73.2999
      2 73.2999
      2 73.2999
16/01/2026 17:41:23.997 17   73.0489
      17 73.0489
      10 73.0489
      7 73.0489
16/01/2026 17:40:40.800 137   73.2899
      87 73.2899
      137 73.2899
      50 73.2899
16/01/2026 17:39:41.031 70   73.0242
      70 73.0242
      70 73.0242
16/01/2026 17:39:16.173 27   73.10
      27 73.10
      27 73.10
16/01/2026 17:39:12.621 73   73.0594
      73 73.0594
      73 73.0594
16/01/2026 17:39:02.126 5   73.2499
      5 73.2499
      5 73.2499
16/01/2026 17:38:57.186 20   73.0749
      20 73.0749
      20 73.0749
16/01/2026 17:38:48.971 3   73.2899
      3 73.2899
      3 73.2899
16/01/2026 17:37:54.303 64   73.0899
      50 73.0899
      14 73.0899
      64 73.0899
16/01/2026 17:37:50.847 13   73.0899
      13 73.0899
      13 73.0899
16/01/2026 17:36:28.804 20   73.0899
      20 73.0899
      20 73.0899
16/01/2026 17:36:25.837 15   72.8029
      15 72.8029
      15 72.8029
16/01/2026 17:36:20.327 175   72.7719
      75 72.7719
      10 72.7719
      100 72.7719
      165 72.7719
16/01/2026 17:36:15.964 100   73.0499
      100 73.0499
      100 73.0499
16/01/2026 17:36:11.749 1   73.0499
      1 73.0499
      1 73.0499
16/01/2026 17:34:40.680 1 472   72.7291
      990 72.7291
      972 72.7291
      482 72.7291
      500 72.7291
16/01/2026 17:34:33.207 300   72.7291
      300 72.7291
      300 72.7291
16/01/2026 17:34:10.184 334   72.7291
      19 72.7291
      15 72.7291
      300 72.7291
      334 72.7291
16/01/2026 17:34:05.513 100   72.9999
      100 72.9999
      50 72.9999
      50 72.9999
16/01/2026 17:33:35.343 10   73.0999
      10 73.0999
      10 73.0999
16/01/2026 17:33:04.636 5   73.14
      5 73.14
      5 73.14
16/01/2026 17:33:03.744 45   73.1531
      45 73.1531
      45 73.1531
16/01/2026 17:33:02.343 5   73.1243
      5 73.1243
      5 73.1243
16/01/2026 17:32:54.038 28   73.2538
      3 73.2538
      28 73.2538
      25 73.2538
16/01/2026 17:31:01.249 100   73.2538
      100 73.2538
      100 73.2538
16/01/2026 17:30:38.850 110   73.223
      100 73.223
      110 73.223
      10 73.223
16/01/2026 17:30:21.523 100   73.1552
      35 73.1552
      100 73.1552
      11 73.1552
      7 73.1552
      47 73.1552
16/01/2026 17:29:42.443 37   72.8971
      37 72.8971
      37 72.8971
16/01/2026 17:29:26.250 172   72.885
      172 72.885
      172 72.885
16/01/2026 17:29:10.534 2   73.0039
      2 73.0039
      2 73.0039
16/01/2026 17:29:10.154 9   73.0039
      9 73.0039
      9 73.0039
16/01/2026 17:29:09.607 4   73.00
      4 73.00
      4 73.00
16/01/2026 17:28:39.682 1   73.0507
      1 73.0507
      1 73.0507
16/01/2026 17:28:22.498 75   73.0218
      75 73.0218
      75 73.0218
16/01/2026 17:28:16.081 1   73.0999
      1 73.0999
      1 73.0999
16/01/2026 17:28:10.165 500   73.0115
      500 73.0115
      500 73.0115
16/01/2026 17:27:56.430 69   73.00
      68 73.00
      69 73.00
      1 73.00
16/01/2026 17:27:01.182 1   72.9946
      1 72.9946
      1 72.9946
16/01/2026 17:26:48.205 500   72.8919
      500 72.8919
      500 72.8919
16/01/2026 17:26:36.112 30   72.95
      30 72.95
      30 72.95
16/01/2026 17:26:20.275 3   72.9693
      3 72.9693
      3 72.9693
16/01/2026 17:25:37.480 6   72.9492
      6 72.9492
      6 72.9492
16/01/2026 17:24:31.707 400   72.8889
      400 72.8889
      400 72.8889
16/01/2026 17:24:26.347 180   72.9815
      180 72.9815
      180 72.9815
16/01/2026 17:24:22.831 720   72.9693
      720 72.9693
      720 72.9693
16/01/2026 17:23:46.620 100   72.9251
      100 72.9251
      100 72.9251
16/01/2026 17:23:31.472 150   72.9234
      150 72.9234
      150 72.9234
16/01/2026 17:23:05.226 14   72.9997
      14 72.9997
      14 72.9997

    > >>

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