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

2125

1668

16.098

    > >>

Date Time Volume Order Volume Price
18/05/2026 16:32:29.027 6   16.098
      6 16.098
      6 16.098
18/05/2026 16:32:26.942 51   16.086
      51 16.086
      51 16.086
18/05/2026 16:32:18.640 2   16.094
      2 16.094
      2 16.094
18/05/2026 16:32:16.088 6   16.09
      6 16.09
      6 16.09
18/05/2026 16:31:58.869 1   16.08
      1 16.08
      1 16.08
18/05/2026 16:31:43.668 19   16.08
      19 16.08
      19 16.08
18/05/2026 16:31:40.863 30   16.078
      30 16.078
      30 16.078
18/05/2026 16:31:33.888 3   16.072
      3 16.072
      3 16.072
18/05/2026 16:31:32.110 3   16.082
      3 16.082
      3 16.082
18/05/2026 16:31:28.856 250   16.072
      250 16.072
      250 16.072
18/05/2026 16:31:20.920 1   16.086
      1 16.086
      1 16.086
18/05/2026 16:31:14.326 248   16.082
      248 16.082
      248 16.082
18/05/2026 16:30:53.515 63   16.08
      63 16.08
      63 16.08
18/05/2026 16:30:31.966 400   16.082
      400 16.082
      400 16.082
18/05/2026 16:30:29.513 7   16.094
      7 16.094
      7 16.094
18/05/2026 16:30:28.950 100   16.10
      100 16.10
      100 16.10
18/05/2026 16:30:24.318 44   16.102
      44 16.102
      44 16.102
18/05/2026 16:30:18.590 50   16.104
      50 16.104
      50 16.104
18/05/2026 16:29:57.434 8   16.10
      8 16.10
      8 16.10
18/05/2026 16:29:53.096 6   16.10
      6 16.10
      6 16.10
18/05/2026 16:29:17.069 776   16.10
      776 16.10
      13 16.10
      100 16.10
      15 16.10
      35 16.10
      20 16.10
      90 16.10
      460 16.10
      20 16.10
      8 16.10
      15 16.10
18/05/2026 16:29:15.445 650   16.104
      650 16.104
      650 16.104
18/05/2026 16:29:14.592 36   16.102
      36 16.102
      36 16.102
18/05/2026 16:28:57.954 1   16.12
      1 16.12
      1 16.12
18/05/2026 16:28:05.351 174   16.142
      174 16.142
      174 16.142
18/05/2026 16:28:03.924 3   16.142
      3 16.142
      3 16.142
18/05/2026 16:27:42.615 56   16.14
      56 16.14
      56 16.14
18/05/2026 16:27:35.247 50   16.128
      50 16.128
      50 16.128
18/05/2026 16:27:34.533 13   16.142
      13 16.142
      13 16.142
18/05/2026 16:27:24.659 7   16.134
      7 16.134
      7 16.134
18/05/2026 16:26:54.583 50   16.14
      50 16.14
      50 16.14
18/05/2026 16:26:52.242 4   16.142
      4 16.142
      4 16.142
18/05/2026 16:26:19.244 501   16.16
      501 16.16
      501 16.16
18/05/2026 16:25:23.373 100   16.158
      100 16.158
      100 16.158
18/05/2026 16:24:50.405 6   16.18
      6 16.18
      6 16.18
18/05/2026 16:24:20.050 22   16.188
      22 16.188
      22 16.188
18/05/2026 16:23:46.640 100   16.19
      100 16.19
      100 16.19
18/05/2026 16:23:05.416 850   16.20
      850 16.20
      850 16.20
18/05/2026 16:22:39.844 6   16.196
      6 16.196
      6 16.196
18/05/2026 16:22:25.789 2   16.198
      2 16.198
      2 16.198
18/05/2026 16:21:33.875 3   16.192
      3 16.192
      3 16.192
18/05/2026 16:21:02.311 42   16.212
      42 16.212
      42 16.212
18/05/2026 16:20:54.786 114   16.214
      114 16.214
      114 16.214
18/05/2026 16:20:12.270 100   16.214
      100 16.214
      100 16.214
18/05/2026 16:20:06.658 34   16.206
      34 16.206
      34 16.206
18/05/2026 16:20:05.792 28   16.206
      28 16.206
      28 16.206
18/05/2026 16:18:26.911 3   16.172
      3 16.172
      3 16.172
18/05/2026 16:18:03.953 19   16.196
      19 16.196
      19 16.196
18/05/2026 16:17:52.534 29   16.20
      29 16.20
      5 16.20
      24 16.20
18/05/2026 16:17:46.939 4   16.208
      4 16.208
      4 16.208
18/05/2026 16:17:26.813 2   16.248
      2 16.248
      2 16.248
18/05/2026 16:16:43.556 1   16.264
      1 16.264
      1 16.264
18/05/2026 16:16:30.422 15   16.274
      15 16.274
      15 16.274
18/05/2026 16:16:25.215 36   16.276
      36 16.276
      36 16.276
18/05/2026 16:16:08.051 4   16.282
      4 16.282
      4 16.282
18/05/2026 16:15:38.178 7   16.272
      7 16.272
      7 16.272
18/05/2026 16:15:34.582 1   16.268
      1 16.268
      1 16.268
18/05/2026 16:15:06.654 10   16.256
      10 16.256
      10 16.256
18/05/2026 16:14:31.510 45   16.234
      45 16.234
      45 16.234
18/05/2026 16:14:23.014 47   16.22
      47 16.22
      47 16.22
18/05/2026 16:14:04.022 3   16.20
      3 16.20
      3 16.20
18/05/2026 16:13:45.341 10   16.232
      10 16.232
      10 16.232
18/05/2026 16:13:32.149 21   16.25
      21 16.25
      21 16.25
18/05/2026 16:13:16.988 4   16.228
      4 16.228
      4 16.228
18/05/2026 16:13:07.034 2   16.232
      2 16.232
      2 16.232
18/05/2026 16:12:42.905 9   16.226
      9 16.226
      9 16.226
18/05/2026 16:12:06.024 2 000   16.222
      2 000 16.222
      2 000 16.222
18/05/2026 16:11:54.734 6   16.226
      6 16.226
      6 16.226
18/05/2026 16:11:34.150 3   16.236
      3 16.236
      3 16.236
18/05/2026 16:11:31.190 25   16.244
      25 16.244
      25 16.244
18/05/2026 16:11:22.355 493   16.246
      493 16.246
      493 16.246
18/05/2026 16:11:14.313 25   16.244
      25 16.244
      25 16.244
18/05/2026 16:10:31.889 100   16.228
      100 16.228
      100 16.228
18/05/2026 16:10:00.407 4   16.236
      4 16.236
      4 16.236
18/05/2026 16:09:46.499 2 000   16.242
      2 000 16.242
      2 000 16.242
18/05/2026 16:09:34.701 10   16.24
      10 16.24
      10 16.24
18/05/2026 16:09:34.174 6   16.24
      6 16.24
      6 16.24
18/05/2026 16:09:30.550 12   16.246
      12 16.246
      12 16.246
18/05/2026 16:08:51.196 31   16.234
      31 16.234
      31 16.234
18/05/2026 16:08:35.696 1   16.23
      1 16.23
      1 16.23
18/05/2026 16:08:30.806 2   16.212
      2 16.212
      2 16.212
18/05/2026 16:08:03.949 3   16.198
      3 16.198
      3 16.198
18/05/2026 16:07:37.870 155   16.232
      155 16.232
      155 16.232
18/05/2026 16:06:58.908 220   16.20
      220 16.20
      220 16.20
18/05/2026 16:06:34.475 7   16.14
      7 16.14
      7 16.14
18/05/2026 16:06:28.936 7   16.136
      7 16.136
      7 16.136
18/05/2026 16:05:56.736 25   16.124
      25 16.124
      25 16.124
18/05/2026 16:05:35.370 62   16.142
      62 16.142
      62 16.142
18/05/2026 16:05:04.127 3   16.142
      3 16.142
      3 16.142
18/05/2026 16:04:59.746 13   16.144
      13 16.144
      13 16.144
18/05/2026 16:04:45.211 2   16.142
      2 16.142
      2 16.142
18/05/2026 16:04:42.831 1   16.146
      1 16.146
      1 16.146
18/05/2026 16:04:25.354 251   16.128
      251 16.128
      251 16.128
18/05/2026 16:04:19.137 19   16.148
      19 16.148
      19 16.148
18/05/2026 16:04:09.838 31   16.15
      31 16.15
      31 16.15
18/05/2026 16:04:03.553 2   16.152
      2 16.152
      2 16.152
18/05/2026 16:04:00.305 355   16.136
      347 16.136
      286 16.136
      8 16.136
      1 16.136
      3 16.136
      65 16.136
18/05/2026 16:03:41.674 1 116   16.15
      1 116 16.15
      1 116 16.15
18/05/2026 16:03:29.552 13   16.152
      13 16.152
      13 16.152
18/05/2026 16:03:17.948 37   16.134
      37 16.134
      37 16.134
18/05/2026 16:03:08.813 8   16.136
      8 16.136
      8 16.136
18/05/2026 16:02:52.780 689   16.122
      689 16.122
      689 16.122
18/05/2026 16:02:13.820 13   16.16
      6 16.16
      7 16.16
      13 16.16
18/05/2026 16:01:56.474 100   16.162
      100 16.162
      100 16.162
18/05/2026 16:01:41.079 2   16.186
      2 16.186
      2 16.186
18/05/2026 16:01:01.991 30   16.178
      30 16.178
      30 16.178
18/05/2026 16:00:59.846 5   16.178
      5 16.178
      5 16.178
18/05/2026 16:00:58.577 7   16.178
      7 16.178
      7 16.178
18/05/2026 16:00:58.015 309   16.168
      309 16.168
      309 16.168
18/05/2026 16:00:57.775 7   16.178
      7 16.178
      7 16.178
18/05/2026 16:00:55.874 100   16.18
      100 16.18
      100 16.18
18/05/2026 16:00:51.042 100   16.184
      100 16.184
      100 16.184
18/05/2026 16:00:37.668 41   16.18
      41 16.18
      41 16.18
18/05/2026 16:00:23.229 230   16.198
      2 16.198
      200 16.198
      228 16.198
      30 16.198
18/05/2026 16:00:19.732 2   16.198
      2 16.198
      2 16.198
18/05/2026 16:00:19.271 2 342   16.20
      10 16.20
      310 16.20
      800 16.20
      308 16.20
      5 16.20
      600 16.20
      309 16.20
      2 342 16.20
18/05/2026 16:00:06.045 140   16.24
      140 16.24
      140 16.24
18/05/2026 16:00:03.322 465   16.248
      465 16.248
      465 16.248
18/05/2026 16:00:00.652 8   16.254
      8 16.254
      8 16.254
18/05/2026 15:59:56.817 150   16.25
      150 16.25
      150 16.25
18/05/2026 15:59:53.891 256   16.266
      256 16.266
      256 16.266
18/05/2026 15:59:34.039 4   16.272
      4 16.272
      4 16.272
18/05/2026 15:59:26.540 50   16.276
      50 16.276
      50 16.276
18/05/2026 15:59:23.526 10   16.266
      10 16.266
      10 16.266
18/05/2026 15:59:21.471 3   16.278
      3 16.278
      3 16.278
18/05/2026 15:59:19.263 60   16.278
      60 16.278
      60 16.278
18/05/2026 15:58:56.004 9   16.256
      9 16.256
      9 16.256
18/05/2026 15:58:40.151 7   16.262
      7 16.262
      7 16.262
18/05/2026 15:58:35.467 17   16.246
      17 16.246
      17 16.246
18/05/2026 15:58:26.705 92   16.266
      92 16.266
      92 16.266
18/05/2026 15:57:42.519 5   16.26
      5 16.26
      5 16.26
18/05/2026 15:56:50.017 100   16.326
      100 16.326
      100 16.326
18/05/2026 15:56:49.841 750   16.33
      750 16.33
      750 16.33
18/05/2026 15:56:09.356 800   16.33
      800 16.33
      800 16.33
18/05/2026 15:56:01.558 3   16.322
      3 16.322
      3 16.322
18/05/2026 15:55:35.849 360   16.338
      360 16.338
      360 16.338
18/05/2026 15:55:05.426 529   16.324
      2 16.324
      7 16.324
      333 16.324
      500 16.324
      3 16.324
      26 16.324
      1 16.324
      26 16.324
      60 16.324
      100 16.324
18/05/2026 15:52:47.831 1 270   16.33
      1 270 16.33
      1 270 16.33
18/05/2026 15:52:44.227 13   16.338
      13 16.338
      13 16.338
18/05/2026 15:52:42.658 62   16.34
      62 16.34
      62 16.34
18/05/2026 15:52:41.418 2   16.342
      2 16.342
      2 16.342
18/05/2026 15:52:31.295 100   16.344
      100 16.344
      100 16.344
18/05/2026 15:52:24.556 11   16.33
      11 16.33
      11 16.33
18/05/2026 15:52:19.406 1   16.324
      1 16.324
      1 16.324
18/05/2026 15:52:16.912 333   16.324
      333 16.324
      333 16.324
18/05/2026 15:52:08.880 10   16.32
      10 16.32
      10 16.32
18/05/2026 15:51:51.757 689   16.306
      689 16.306
      689 16.306
18/05/2026 15:51:46.951 122   16.31
      122 16.31
      122 16.31
18/05/2026 15:51:45.045 306   16.31
      306 16.31
      306 16.31
18/05/2026 15:51:41.631 4   16.308
      4 16.308
      4 16.308
18/05/2026 15:51:38.640 100   16.314
      100 16.314
      100 16.314
18/05/2026 15:51:26.569 1   16.31
      1 16.31
      1 16.31
18/05/2026 15:51:23.522 7   16.308
      7 16.308
      2 16.308
      5 16.308
18/05/2026 15:51:04.085 4   16.266
      4 16.266
      4 16.266
18/05/2026 15:50:58.529 1   16.278
      1 16.278
      1 16.278
18/05/2026 15:50:57.139 10   16.266
      10 16.266
      10 16.266
18/05/2026 15:50:51.130 2   16.252
      2 16.252
      2 16.252
18/05/2026 15:50:40.545 25   16.248
      25 16.248
      25 16.248
18/05/2026 15:50:30.963 1   16.234
      1 16.234
      1 16.234
18/05/2026 15:50:18.185 62   16.224
      62 16.224
      62 16.224
18/05/2026 15:49:44.658 31   16.218
      31 16.218
      31 16.218
18/05/2026 15:49:23.831 358   16.24
      358 16.24
      358 16.24
18/05/2026 15:49:14.260 46   16.24
      46 16.24
      46 16.24
18/05/2026 15:49:08.510 5   16.254
      5 16.254
      5 16.254
18/05/2026 15:49:06.055 64   16.262
      64 16.262
      64 16.262
18/05/2026 15:48:51.467 5   16.258
      5 16.258
      5 16.258
18/05/2026 15:48:39.311 184   16.276
      184 16.276
      184 16.276
18/05/2026 15:48:21.651 1   16.272
      1 16.272
      1 16.272
18/05/2026 15:48:19.558 58   16.274
      58 16.274
      58 16.274
18/05/2026 15:47:42.904 18   16.232
      18 16.232
      18 16.232
18/05/2026 15:47:38.609 10   16.24
      10 16.24
      10 16.24
18/05/2026 15:47:25.651 25   16.24
      25 16.24
      25 16.24
18/05/2026 15:47:22.182 60   16.23
      60 16.23
      60 16.23
18/05/2026 15:47:09.736 31   16.238
      31 16.238
      31 16.238
18/05/2026 15:46:50.874 100   16.272
      100 16.272
      100 16.272
18/05/2026 15:46:39.846 6   16.29
      6 16.29
      6 16.29
18/05/2026 15:46:36.098 37   16.282
      37 16.282
      37 16.282
18/05/2026 15:46:15.074 1   16.31
      1 16.31
      1 16.31
18/05/2026 15:46:06.784 5   16.316
      5 16.316
      5 16.316
18/05/2026 15:46:03.266 31   16.308
      31 16.308
      31 16.308
18/05/2026 15:45:35.751 2   16.276
      2 16.276
      2 16.276
18/05/2026 15:45:22.025 3   16.254
      3 16.254
      3 16.254
18/05/2026 15:44:44.369 52   16.282
      52 16.282
      52 16.282
18/05/2026 15:44:42.186 4   16.286
      4 16.286
      4 16.286
18/05/2026 15:44:33.265 16   16.30
      16 16.30
      16 16.30
18/05/2026 15:43:55.415 62   16.366
      62 16.366
      62 16.366
18/05/2026 15:42:51.906 7   16.35
      7 16.35
      7 16.35
18/05/2026 15:42:34.404 9   16.344
      9 16.344
      9 16.344
18/05/2026 15:42:15.021 79   16.36
      79 16.36
      79 16.36
18/05/2026 15:41:33.716 60   16.40
      60 16.40
      60 16.40
18/05/2026 15:40:39.320 18   16.382
      18 16.382
      13 16.382
      5 16.382
18/05/2026 15:40:31.508 3   16.40
      3 16.40
      3 16.40
18/05/2026 15:40:26.798 2   16.392
      2 16.392
      2 16.392
18/05/2026 15:40:03.518 600   16.416
      600 16.416
      600 16.416
18/05/2026 15:39:50.853 16   16.43
      16 16.43
      16 16.43
18/05/2026 15:39:41.969 250   16.426
      250 16.426
      250 16.426
18/05/2026 15:39:37.222 581   16.43
      581 16.43
      581 16.43
18/05/2026 15:39:33.928 3   16.432
      3 16.432
      3 16.432
18/05/2026 15:39:09.674 7   16.456
      7 16.456
      7 16.456
18/05/2026 15:38:57.791 1 804   16.46
      1 804 16.46
      1 804 16.46
18/05/2026 15:38:42.671 3   16.49
      3 16.49
      3 16.49
18/05/2026 15:38:35.674 2   16.486
      2 16.486
      2 16.486
18/05/2026 15:38:20.077 70   16.472
      70 16.472
      70 16.472
18/05/2026 15:38:14.230 122   16.484
      122 16.484
      122 16.484
18/05/2026 15:37:39.654 1   16.494
      1 16.494
      1 16.494
18/05/2026 15:37:24.012 1   16.50
      1 16.50
      1 16.50
18/05/2026 15:37:13.484 121   16.482
      121 16.482
      121 16.482
18/05/2026 15:37:04.490 4   16.49
      4 16.49
      4 16.49
18/05/2026 15:36:38.394 1   16.492
      1 16.492
      1 16.492
18/05/2026 15:36:24.166 4   16.466
      4 16.466
      4 16.466
18/05/2026 15:36:20.898 16   16.464
      16 16.464
      16 16.464
18/05/2026 15:36:07.797 750   16.494
      750 16.494
      590 16.494
      60 16.494
      100 16.494
18/05/2026 15:36:07.706 57   16.494
      57 16.494
      57 16.494
18/05/2026 15:36:01.823 6   16.532
      6 16.532
      6 16.532
18/05/2026 15:35:28.213 269   16.536
      269 16.536
      269 16.536
18/05/2026 15:35:04.790 56   16.552
      56 16.552
      56 16.552
18/05/2026 15:35:03.722 21   16.538
      21 16.538
      21 16.538
18/05/2026 15:34:50.756 31   16.57
      31 16.57
      31 16.57
18/05/2026 15:34:44.660 181   16.564
      181 16.564
      181 16.564
18/05/2026 15:34:43.342 1   16.574
      1 16.574
      1 16.574
18/05/2026 15:34:23.507 150   16.60
      150 16.60
      150 16.60
18/05/2026 15:34:06.122 37   16.588
      37 16.588
      37 16.588
18/05/2026 15:33:12.745 371   16.532
      371 16.532
      371 16.532
18/05/2026 15:33:01.206 181   16.548
      181 16.548
      181 16.548
18/05/2026 15:32:23.182 760   16.60
      60 16.60
      700 16.60
      760 16.60
18/05/2026 15:32:10.649 1   16.598
      1 16.598
      1 16.598
18/05/2026 15:31:55.475 1   16.628
      1 16.628
      1 16.628
18/05/2026 15:31:43.814 1   16.614
      1 16.614
      1 16.614
18/05/2026 15:31:19.499 104   16.612
      104 16.612
      25 16.612
      79 16.612
18/05/2026 15:30:33.657 200   16.61
      200 16.61
      50 16.61
      150 16.61
18/05/2026 15:30:07.562 81   16.61
      81 16.61
      81 16.61
18/05/2026 15:28:54.685 200   16.668
      200 16.668
      200 16.668
18/05/2026 15:28:37.859 150   16.668
      150 16.668
      150 16.668
18/05/2026 15:28:18.763 500   16.662
      500 16.662
      500 16.662
18/05/2026 15:27:58.140 600   16.676
      600 16.676
      600 16.676
18/05/2026 15:27:56.471 200   16.676
      200 16.676
      200 16.676
18/05/2026 15:26:52.926 6   16.682
      6 16.682
      6 16.682
18/05/2026 15:26:39.038 6   16.668
      6 16.668
      6 16.668
18/05/2026 15:26:10.672 1   16.658
      1 16.658
      1 16.658
18/05/2026 15:25:50.759 2   16.67
      2 16.67
      2 16.67
18/05/2026 15:25:13.212 124   16.67
      124 16.67
      124 16.67
18/05/2026 15:25:00.441 180   16.674
      180 16.674
      180 16.674
18/05/2026 15:24:32.171 1 500   16.67
      1 500 16.67
      1 500 16.67
18/05/2026 15:24:13.011 1   16.67
      1 16.67
      1 16.67
18/05/2026 15:24:03.713 1   16.664
      1 16.664
      1 16.664
18/05/2026 15:23:19.627 500   16.654
      500 16.654
      500 16.654
18/05/2026 15:23:16.616 327   16.654
      327 16.654
      327 16.654
18/05/2026 15:23:12.803 400   16.654
      400 16.654
      400 16.654
18/05/2026 15:22:29.401 2   16.66
      2 16.66
      2 16.66
18/05/2026 15:21:24.623 295   16.654
      295 16.654
      295 16.654
18/05/2026 15:20:23.987 120   16.664
      120 16.664
      120 16.664
18/05/2026 15:20:10.080 301   16.664
      301 16.664
      301 16.664
18/05/2026 15:19:34.083 3   16.656
      3 16.656
      3 16.656
18/05/2026 15:19:19.154 2   16.668
      2 16.668
      2 16.668
18/05/2026 15:19:19.056 150   16.668
      150 16.668
      150 16.668
18/05/2026 15:19:12.807 60   16.668
      60 16.668
      60 16.668
18/05/2026 15:19:12.710 100   16.658
      100 16.658
      100 16.658
18/05/2026 15:18:11.429 50   16.658
      50 16.658
      50 16.658
18/05/2026 15:17:42.996 9   16.65
      9 16.65
      9 16.65
18/05/2026 15:17:25.118 601   16.654
      601 16.654
      601 16.654
18/05/2026 15:16:44.307 30   16.658
      30 16.658
      30 16.658
18/05/2026 15:16:40.927 100   16.658
      100 16.658
      100 16.658
18/05/2026 15:15:47.945 100   16.664
      100 16.664
      100 16.664
18/05/2026 15:15:14.002 240   16.676
      240 16.676
      240 16.676
18/05/2026 15:15:05.539 60   16.676
      60 16.676
      60 16.676
18/05/2026 15:14:03.648 600   16.67
      600 16.67
      600 16.67
18/05/2026 15:13:53.415 60   16.67
      60 16.67
      60 16.67
18/05/2026 15:13:34.961 60   16.67
      60 16.67
      60 16.67
18/05/2026 15:13:12.908 1   16.678
      1 16.678
      1 16.678
18/05/2026 15:12:51.942 54   16.678
      54 16.678
      54 16.678
18/05/2026 15:12:45.360 301   16.662
      301 16.662
      301 16.662
18/05/2026 15:12:31.818 62   16.662
      62 16.662
      62 16.662
18/05/2026 15:12:31.533 252   16.662
      252 16.662
      252 16.662
18/05/2026 15:12:12.462 100   16.676
      100 16.676
      100 16.676
18/05/2026 15:11:23.962 20   16.682
      20 16.682
      20 16.682
18/05/2026 15:10:47.713 1 992   16.682
      1 992 16.682
      1 992 16.682
18/05/2026 15:10:47.128 2 004   16.682
      2 004 16.682
      4 16.682
      2 000 16.682
18/05/2026 15:10:45.069 2 000   16.682
      2 000 16.682
      2 000 16.682
18/05/2026 15:10:27.851 2 000   16.682
      2 000 16.682
      2 000 16.682
18/05/2026 15:09:47.674 4   16.682
      4 16.682
      4 16.682
18/05/2026 15:09:23.042 2 000   16.682
      2 000 16.682
      2 000 16.682
18/05/2026 15:08:49.118 29   16.674
      29 16.674
      29 16.674
18/05/2026 15:08:18.592 7   16.668
      7 16.668
      7 16.668
18/05/2026 15:07:52.643 1 287   16.658
      1 287 16.658
      1 287 16.658
18/05/2026 15:07:40.424 134   16.656
      134 16.656
      134 16.656
18/05/2026 15:07:00.881 684   16.648
      384 16.648
      684 16.648
      300 16.648
18/05/2026 15:05:58.523 3   16.63
      3 16.63
      3 16.63
18/05/2026 15:04:18.679 250   16.63
      250 16.63
      250 16.63
18/05/2026 15:04:08.696 849   16.628
      849 16.628
      849 16.628
18/05/2026 15:03:27.221 1   16.614
      1 16.614
      1 16.614
18/05/2026 15:02:40.280 100   16.654
      100 16.654
      100 16.654
18/05/2026 15:01:54.631 524   16.658
      524 16.658
      524 16.658
18/05/2026 15:01:30.861 1   16.666
      1 16.666
      1 16.666
18/05/2026 15:01:30.521 1   16.666
      1 16.666
      1 16.666
18/05/2026 15:01:16.468 137   16.68
      25 16.68
      1 16.68
      103 16.68
      7 16.68
      4 16.68
      29 16.68
      101 16.68
      3 16.68
      1 16.68
18/05/2026 14:55:21.861 1 466   16.634
      1 466 16.634
      1 466 16.634
18/05/2026 14:55:04.300 10   16.632
      10 16.632
      10 16.632
18/05/2026 14:54:12.069 129   16.606
      129 16.606
      129 16.606
18/05/2026 14:53:15.990 7   16.61
      7 16.61
      7 16.61
18/05/2026 14:53:05.663 9   16.588
      9 16.588
      9 16.588
18/05/2026 14:52:52.092 9   16.594
      9 16.594
      9 16.594
18/05/2026 14:52:41.247 9   16.594
      9 16.594
      9 16.594
18/05/2026 14:52:07.010 7   16.608
      7 16.608
      7 16.608
18/05/2026 14:52:03.888 3   16.592
      3 16.592
      3 16.592
18/05/2026 14:52:02.821 2   16.592
      2 16.592
      2 16.592
18/05/2026 14:51:53.017 60   16.608
      60 16.608
      60 16.608
18/05/2026 14:51:49.793 2   16.594
      2 16.594
      2 16.594
18/05/2026 14:51:38.276 4   16.618
      4 16.618
      4 16.618
18/05/2026 14:51:32.221 2   16.604
      2 16.604
      2 16.604
18/05/2026 14:51:11.276 371   16.628
      371 16.628
      371 16.628
18/05/2026 14:50:57.356 476   16.628
      476 16.628
      476 16.628
18/05/2026 14:50:53.380 2   16.612
      2 16.612
      2 16.612
18/05/2026 14:50:43.659 50   16.634
      50 16.634
      50 16.634
18/05/2026 14:50:23.005 400   16.634
      400 16.634
      400 16.634
18/05/2026 14:47:43.849 100   16.596
      100 16.596
      100 16.596
18/05/2026 14:46:52.431 6   16.598
      6 16.598
      6 16.598
18/05/2026 14:46:35.878 250   16.596
      250 16.596
      250 16.596
18/05/2026 14:45:55.237 15   16.574
      15 16.574
      15 16.574

    > >>

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