iShs Core MSCI EM IMI U.ETF

406

303

40.5969

Date Time Volume Order Volume Price
14/01/2026 10:53:13.000 6   40.5969
      6 40.5969
      6 40.5969
14/01/2026 10:53:12.112 363   40.5771
      16 40.5771
      347 40.5771
      363 40.5771
14/01/2026 10:52:50.526 20   40.5969
      20 40.5969
      20 40.5969
14/01/2026 10:52:09.233 112   40.5989
      112 40.5989
      112 40.5989
14/01/2026 10:52:07.230 13   40.60
      13 40.60
      13 40.60
14/01/2026 10:51:22.560 2   40.61
      2 40.61
      2 40.61
14/01/2026 10:48:57.114 61   40.618
      61 40.618
      61 40.618
14/01/2026 10:47:50.151 102   40.6179
      102 40.6179
      102 40.6179
14/01/2026 10:47:22.574 11   40.6169
      11 40.6169
      11 40.6169
14/01/2026 10:46:53.424 11   40.6159
      11 40.6159
      11 40.6159
14/01/2026 10:46:22.962 148   40.6189
      148 40.6189
      148 40.6189
14/01/2026 10:45:45.898 49   40.6239
      49 40.6239
      49 40.6239
14/01/2026 10:45:07.441 74   40.6229
      74 40.6229
      74 40.6229
14/01/2026 10:44:20.360 1   40.6169
      1 40.6169
      1 40.6169
14/01/2026 10:44:16.032 75   40.6179
      75 40.6179
      75 40.6179
14/01/2026 10:43:19.825 76   40.6189
      76 40.6189
      76 40.6189
14/01/2026 10:41:59.289 8   40.6051
      8 40.6051
      8 40.6051
14/01/2026 10:41:48.152 25   40.6269
      25 40.6269
      25 40.6269
14/01/2026 10:39:56.835 12   40.6309
      12 40.6309
      12 40.6309
14/01/2026 10:37:05.155 750   40.6449
      750 40.6449
      750 40.6449
14/01/2026 10:34:52.062 160   40.6409
      160 40.6409
      160 40.6409
14/01/2026 10:32:54.435 10   40.6429
      10 40.6429
      10 40.6429
14/01/2026 10:31:00.714 340   40.6539
      340 40.6539
      340 40.6539
14/01/2026 10:30:47.056 11   40.6529
      11 40.6529
      11 40.6529
14/01/2026 10:30:18.884 5   40.6539
      5 40.6539
      5 40.6539
14/01/2026 10:29:43.923 1   40.6529
      1 40.6529
      1 40.6529
14/01/2026 10:29:28.428 3   40.64
      3 40.64
      3 40.64
14/01/2026 10:29:23.536 1   40.6549
      1 40.6549
      1 40.6549
14/01/2026 10:29:22.388 12   40.6539
      12 40.6539
      12 40.6539
14/01/2026 10:29:17.569 43   40.6539
      43 40.6539
      43 40.6539
14/01/2026 10:29:11.016 3   40.6539
      3 40.6539
      3 40.6539
14/01/2026 10:28:13.238 1   40.6519
      1 40.6519
      1 40.6519
14/01/2026 10:28:12.373 3   40.6519
      3 40.6519
      3 40.6519
14/01/2026 10:27:56.554 7   40.6499
      7 40.6499
      7 40.6499
14/01/2026 10:25:40.410 200   40.6697
      200 40.6697
      200 40.6697
14/01/2026 10:25:29.742 1   40.6719
      1 40.6719
      1 40.6719
14/01/2026 10:25:05.978 29   40.6699
      29 40.6699
      29 40.6699
14/01/2026 10:24:24.763 2   40.6719
      2 40.6719
      2 40.6719
14/01/2026 10:24:18.128 50   40.6451
      50 40.6451
      50 40.6451
14/01/2026 10:23:40.153 26   40.6719
      26 40.6719
      26 40.6719
14/01/2026 10:22:57.200 3   40.6451
      3 40.6451
      3 40.6451
14/01/2026 10:22:29.418 1   40.6769
      1 40.6769
      1 40.6769
14/01/2026 10:22:21.871 1   40.6759
      1 40.6759
      1 40.6759
14/01/2026 10:21:50.576 5   40.6819
      5 40.6819
      5 40.6819
14/01/2026 10:21:25.465 7   40.6729
      7 40.6729
      7 40.6729
14/01/2026 10:21:23.432 22   40.6729
      22 40.6729
      22 40.6729
14/01/2026 10:21:19.979 23   40.6739
      23 40.6739
      23 40.6739
14/01/2026 10:19:37.832 1   40.6689
      1 40.6689
      1 40.6689
14/01/2026 10:19:17.667 22   40.6669
      22 40.6669
      22 40.6669
14/01/2026 10:17:37.732 500   40.6649
      500 40.6649
      500 40.6649
14/01/2026 10:15:44.581 5   40.6669
      5 40.6669
      5 40.6669
14/01/2026 10:14:34.282 13   40.6519
      13 40.6519
      13 40.6519
14/01/2026 10:13:59.288 5   40.6509
      5 40.6509
      5 40.6509
14/01/2026 10:13:07.165 3   40.6301
      3 40.6301
      3 40.6301
14/01/2026 10:12:45.350 11   40.6449
      11 40.6449
      11 40.6449
14/01/2026 10:12:03.219 20   40.6469
      20 40.6469
      20 40.6469
14/01/2026 10:11:40.719 1   40.6469
      1 40.6469
      1 40.6469
14/01/2026 10:11:01.025 11   40.6399
      11 40.6399
      11 40.6399
14/01/2026 10:10:28.474 1   40.6221
      1 40.6221
      1 40.6221
14/01/2026 10:10:07.453 300   40.6399
      300 40.6399
      300 40.6399
14/01/2026 10:08:20.296 36   40.6259
      36 40.6259
      36 40.6259
14/01/2026 10:08:17.499 36   40.5991
      36 40.5991
      36 40.5991
14/01/2026 10:06:53.374 25   40.6189
      25 40.6189
      25 40.6189
14/01/2026 10:06:09.217 83   40.6188
      83 40.6188
      83 40.6188
14/01/2026 10:05:55.521 13   40.6179
      13 40.6179
      13 40.6179
14/01/2026 10:04:26.639 269   40.5982
      269 40.5982
      269 40.5982
14/01/2026 10:03:40.631 10   40.6031
      10 40.6031
      10 40.6031
14/01/2026 10:02:53.333 159   40.6021
      159 40.6021
      159 40.6021
14/01/2026 10:02:15.637 135   40.6021
      135 40.6021
      135 40.6021
14/01/2026 10:01:39.195 1   40.6119
      1 40.6119
      1 40.6119
14/01/2026 10:01:37.835 63   40.6011
      63 40.6011
      63 40.6011
14/01/2026 10:00:35.591 99   40.61
      99 40.61
      99 40.61
14/01/2026 10:00:30.863 33   40.6129
      33 40.6129
      33 40.6129
14/01/2026 10:00:27.464 3   40.6006
      3 40.6006
      3 40.6006
14/01/2026 10:00:18.200 8   40.6129
      8 40.6129
      8 40.6129
14/01/2026 09:59:54.144 24   40.6169
      24 40.6169
      24 40.6169
14/01/2026 09:58:13.660 1   40.6179
      1 40.6179
      1 40.6179
14/01/2026 09:57:55.193 1   40.6179
      1 40.6179
      1 40.6179
14/01/2026 09:57:37.110 65   40.6001
      65 40.6001
      65 40.6001
14/01/2026 09:54:58.898 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:54:43.688 2   40.5901
      2 40.5901
      2 40.5901
14/01/2026 09:54:36.230 5   40.5969
      5 40.5969
      5 40.5969
14/01/2026 09:54:34.913 12   40.5969
      12 40.5969
      12 40.5969
14/01/2026 09:54:29.823 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:54:18.554 2   40.5969
      2 40.5969
      2 40.5969
14/01/2026 09:53:12.457 75   40.6019
      75 40.6019
      75 40.6019
14/01/2026 09:52:32.004 1   40.6019
      1 40.6019
      1 40.6019
14/01/2026 09:51:42.907 1   40.5939
      1 40.5939
      1 40.5939
14/01/2026 09:51:33.851 1   40.5939
      1 40.5939
      1 40.5939
14/01/2026 09:51:31.533 4   40.5912
      4 40.5912
      4 40.5912
14/01/2026 09:50:57.129 3   40.5907
      3 40.5907
      3 40.5907
14/01/2026 09:50:37.014 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:50:05.516 1   40.5989
      1 40.5989
      1 40.5989
14/01/2026 09:50:03.598 1   40.5989
      1 40.5989
      1 40.5989
14/01/2026 09:50:02.514 6   40.60
      6 40.60
      6 40.60
14/01/2026 09:49:37.848 1   40.6009
      1 40.6009
      1 40.6009
14/01/2026 09:49:27.778 3   40.5941
      3 40.5941
      3 40.5941
14/01/2026 09:49:08.259 1   40.6049
      1 40.6049
      1 40.6049
14/01/2026 09:48:04.983 1   40.6049
      1 40.6049
      1 40.6049
14/01/2026 09:47:50.906 60   40.5979
      60 40.5979
      60 40.5979
14/01/2026 09:47:07.541 1   40.6019
      1 40.6019
      1 40.6019
14/01/2026 09:47:04.241 25   40.6059
      25 40.6059
      25 40.6059
14/01/2026 09:46:23.383 100   40.6009
      100 40.6009
      100 40.6009
14/01/2026 09:46:12.624 1   40.6009
      1 40.6009
      1 40.6009
14/01/2026 09:46:03.478 50   40.6009
      50 40.6009
      50 40.6009
14/01/2026 09:45:18.778 15   40.6069
      15 40.6069
      15 40.6069
14/01/2026 09:45:09.840 1   40.6069
      1 40.6069
      1 40.6069
14/01/2026 09:44:27.834 3   40.5921
      3 40.5921
      3 40.5921
14/01/2026 09:44:27.371 4   40.5921
      4 40.5921
      4 40.5921
14/01/2026 09:44:04.438 1   40.5999
      1 40.5999
      1 40.5999
14/01/2026 09:44:02.124 1   40.5999
      1 40.5999
      1 40.5999
14/01/2026 09:43:33.360 4   40.5999
      4 40.5999
      4 40.5999
14/01/2026 09:43:08.206 1   40.5929
      1 40.5929
      1 40.5929
14/01/2026 09:42:32.915 1   40.5939
      1 40.5939
      1 40.5939
14/01/2026 09:42:26.675 4   40.5741
      4 40.5741
      4 40.5741
14/01/2026 09:42:06.147 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:42:05.143 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:42:04.036 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:42:03.225 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:41:57.398 3   40.5741
      3 40.5741
      3 40.5741
14/01/2026 09:41:33.043 1   40.5959
      1 40.5959
      1 40.5959
14/01/2026 09:41:32.036 7   40.5959
      7 40.5959
      7 40.5959
14/01/2026 09:41:05.771 5   40.5879
      5 40.5879
      5 40.5879
14/01/2026 09:41:03.881 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:40:33.767 1   40.5959
      1 40.5959
      1 40.5959
14/01/2026 09:40:02.645 3   40.5979
      3 40.5979
      3 40.5979
14/01/2026 09:39:38.087 1   40.5999
      1 40.5999
      1 40.5999
14/01/2026 09:39:12.847 1   40.6009
      1 40.6009
      1 40.6009
14/01/2026 09:39:10.924 25   40.60
      25 40.60
      25 40.60
14/01/2026 09:38:27.080 6   40.5721
      6 40.5721
      6 40.5721
14/01/2026 09:38:13.587 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:38:10.982 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:38:10.171 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:38:07.456 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:37:47.404 25   40.5969
      25 40.5969
      25 40.5969
14/01/2026 09:37:40.991 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:37:38.278 2   40.5969
      2 40.5969
      2 40.5969
14/01/2026 09:37:32.744 1   40.5969
      1 40.5969
      1 40.5969
14/01/2026 09:37:27.412 4   40.5806
      4 40.5806
      4 40.5806
14/01/2026 09:37:03.566 1   40.5979
      1 40.5979
      1 40.5979
14/01/2026 09:37:02.367 2   40.5979
      2 40.5979
      2 40.5979
14/01/2026 09:36:40.717 20   40.5761
      20 40.5761
      20 40.5761
14/01/2026 09:36:36.501 1   40.5979
      1 40.5979
      1 40.5979
14/01/2026 09:36:34.290 1   40.5909
      1 40.5909
      1 40.5909
14/01/2026 09:36:27.247 3   40.5721
      3 40.5721
      3 40.5721
14/01/2026 09:36:12.753 1   40.5909
      1 40.5909
      1 40.5909
14/01/2026 09:36:11.949 1   40.5909
      1 40.5909
      1 40.5909
14/01/2026 09:36:06.616 1   40.5909
      1 40.5909
      1 40.5909
14/01/2026 09:36:03.907 1   40.5909
      1 40.5909
      1 40.5909
14/01/2026 09:35:57.164 3   40.5703
      3 40.5703
      3 40.5703
14/01/2026 09:35:42.669 1   40.5839
      1 40.5839
      1 40.5839
14/01/2026 09:35:36.793 39   40.5919
      39 40.5919
      39 40.5919
14/01/2026 09:35:32.719 1   40.5919
      1 40.5919
      1 40.5919
14/01/2026 09:35:07.772 1   40.5919
      1 40.5919
      1 40.5919
14/01/2026 09:34:26.821 3   40.5701
      3 40.5701
      3 40.5701
14/01/2026 09:34:09.906 4   40.5929
      4 40.5929
      4 40.5929
14/01/2026 09:34:09.811 1   40.5929
      1 40.5929
      1 40.5929
14/01/2026 09:34:04.097 2   40.5929
      2 40.5929
      2 40.5929
14/01/2026 09:33:53.352 312   40.5929
      312 40.5929
      312 40.5929
14/01/2026 09:33:41.833 2   40.5929
      2 40.5929
      2 40.5929
14/01/2026 09:33:39.619 1   40.5929
      1 40.5929
      1 40.5929
14/01/2026 09:33:26.844 4   40.5721
      4 40.5721
      4 40.5721
14/01/2026 09:33:13.559 2   40.5929
      2 40.5929
      2 40.5929
14/01/2026 09:33:12.752 1   40.5929
      1 40.5929
      1 40.5929
14/01/2026 09:33:07.534 3   40.5949
      3 40.5949
      3 40.5949
14/01/2026 09:33:07.421 13   40.5949
      13 40.5949
      13 40.5949
14/01/2026 09:33:06.515 1   40.5949
      1 40.5949
      1 40.5949
14/01/2026 09:32:29.431 2   40.5839
      2 40.5839
      2 40.5839
14/01/2026 09:32:27.286 3   40.5701
      3 40.5701
      3 40.5701
14/01/2026 09:32:09.266 3   40.5779
      3 40.5779
      3 40.5779
14/01/2026 09:32:08.465 1   40.5779
      1 40.5779
      1 40.5779
14/01/2026 09:32:04.066 9   40.5779
      9 40.5779
      9 40.5779
14/01/2026 09:31:43.517 1   40.5879
      1 40.5879
      1 40.5879
14/01/2026 09:31:37.884 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:31:37.182 10   40.5899
      10 40.5899
      10 40.5899
14/01/2026 09:31:31.491 50   40.5899
      50 40.5899
      50 40.5899
14/01/2026 09:31:12.543 3   40.5919
      3 40.5919
      3 40.5919
14/01/2026 09:30:32.659 2   40.5899
      2 40.5899
      2 40.5899
14/01/2026 09:30:26.962 4   40.5731
      4 40.5731
      4 40.5731
14/01/2026 09:30:20.044 2   40.5899
      2 40.5899
      2 40.5899
14/01/2026 09:30:19.890 1   40.5751
      1 40.5751
      1 40.5751
14/01/2026 09:30:19.304 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:30:17.300 87   40.5899
      87 40.5899
      87 40.5899
14/01/2026 09:30:16.915 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:30:15.300 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:30:12.142 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:30:07.087 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:30:06.158 3   40.5899
      3 40.5899
      3 40.5899
14/01/2026 09:30:03.758 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:30:03.310 1   40.5899
      1 40.5899
      1 40.5899
14/01/2026 09:30:00.705 10   40.5899
      10 40.5899
      10 40.5899
14/01/2026 09:29:29.784 3   40.5829
      3 40.5829
      3 40.5829
14/01/2026 09:28:39.407 1   40.5879
      1 40.5879
      1 40.5879
14/01/2026 09:28:07.696 1   40.5979
      1 40.5979
      1 40.5979
14/01/2026 09:28:06.994 2   40.5979
      2 40.5979
      2 40.5979
14/01/2026 09:27:56.644 4   40.5801
      4 40.5801
      4 40.5801
14/01/2026 09:27:34.199 1   40.5999
      1 40.5999
      1 40.5999
14/01/2026 09:27:33.588 1   40.5999
      1 40.5999
      1 40.5999
14/01/2026 09:27:33.506 1   40.5999
      1 40.5999
      1 40.5999
14/01/2026 09:27:28.200 3   40.5801
      3 40.5801
      3 40.5801
14/01/2026 09:27:08.036 1   40.5979
      1 40.5979
      1 40.5979
14/01/2026 09:27:02.805 1   40.5979
      1 40.5979
      1 40.5979
14/01/2026 09:26:56.564 4   40.5774
      4 40.5774
      4 40.5774
14/01/2026 09:26:45.089 1   40.5979
      1 40.5979
      1 40.5979
14/01/2026 09:26:44.691 1   40.5979
      1 40.5979
      1 40.5979
14/01/2026 09:26:43.198 12   40.6017
      1 40.6017
      1 40.6017
      1 40.6017
      1 40.6017
      2 40.6017
      4 40.6017
      1 40.6017
      1 40.6017
      12 40.6017
14/01/2026 09:24:52.784 1 231   40.6017
      1 231 40.6017
      1 231 40.6017
14/01/2026 09:24:48.651 2   40.6017
      2 40.6017
      2 40.6017
14/01/2026 09:24:12.030 1   40.5989
      1 40.5989
      1 40.5989
14/01/2026 09:24:10.422 1   40.5989
      1 40.5989
      1 40.5989
14/01/2026 09:23:49.322 6   40.5909
      6 40.5909
      6 40.5909
14/01/2026 09:23:11.395 196   40.5999
      196 40.5999
      196 40.5999
14/01/2026 09:23:08.852 23   40.5999
      23 40.5999
      23 40.5999
14/01/2026 09:23:00.488 246   40.5989
      246 40.5989
      246 40.5989
14/01/2026 09:21:56.907 3   40.5811
      3 40.5811
      3 40.5811
14/01/2026 09:21:36.480 1   40.6149
      1 40.6149
      1 40.6149
14/01/2026 09:21:35.871 1   40.6149
      1 40.6149
      1 40.6149
14/01/2026 09:20:49.368 600   40.5911
      600 40.5911
      600 40.5911
14/01/2026 09:20:44.448 300   40.5979
      300 40.5979
      300 40.5979
14/01/2026 09:20:29.753 2   40.5979
      2 40.5979
      2 40.5979
14/01/2026 09:19:35.743 1   40.6059
      1 40.6059
      1 40.6059
14/01/2026 09:19:34.941 1   40.6059
      1 40.6059
      1 40.6059
14/01/2026 09:19:11.889 1   40.6049
      1 40.6049
      1 40.6049
14/01/2026 09:18:56.291 3   40.5871
      3 40.5871
      3 40.5871
14/01/2026 09:18:34.259 1   40.6119
      1 40.6119
      1 40.6119
14/01/2026 09:17:32.867 1   40.6209
      1 40.6209
      1 40.6209
14/01/2026 09:17:32.764 2   40.6209
      2 40.6209
      2 40.6209
14/01/2026 09:17:27.331 3   40.6131
      3 40.6131
      3 40.6131
14/01/2026 09:17:15.166 1   40.6139
      1 40.6139
      1 40.6139
14/01/2026 09:17:10.627 1   40.6139
      1 40.6139
      1 40.6139
14/01/2026 09:17:09.422 2   40.6139
      2 40.6139
      2 40.6139
14/01/2026 09:16:37.923 8   40.6159
      8 40.6159
      8 40.6159
14/01/2026 09:16:12.767 2   40.6129
      2 40.6129
      2 40.6129
14/01/2026 09:15:57.181 9   40.6031
      9 40.6031
      9 40.6031
14/01/2026 09:15:44.541 1   40.6069
      1 40.6069
      1 40.6069
14/01/2026 09:15:32.722 1   40.6069
      1 40.6069
      1 40.6069
14/01/2026 09:15:26.141 65   40.5971
      8 40.5971
      1 40.5971
      1 40.5971
      1 40.5971
      1 40.5971
      51 40.5971
      14 40.5971
      50 40.5971
      2 40.5971
      1 40.5971
14/01/2026 09:13:56.869 1 000   40.6091
      1 000 40.6091
      1 000 40.6091
14/01/2026 09:13:48.464 7   40.6189
      7 40.6189
      7 40.6189
14/01/2026 09:13:30.915 295   40.6189
      295 40.6189
      295 40.6189
14/01/2026 09:13:10.032 1   40.6209
      1 40.6209
      1 40.6209
14/01/2026 09:12:35.207 2   40.6199
      2 40.6199
      2 40.6199
14/01/2026 09:12:04.428 1   40.6119
      1 40.6119
      1 40.6119
14/01/2026 09:11:55.478 6   40.6059
      6 40.6059
      6 40.6059
14/01/2026 09:11:26.391 4   40.6031
      4 40.6031
      4 40.6031
14/01/2026 09:11:11.476 1   40.6129
      1 40.6129
      1 40.6129
14/01/2026 09:11:11.392 1   40.6129
      1 40.6129
      1 40.6129
14/01/2026 09:11:07.870 1   40.6089
      1 40.6089
      1 40.6089
14/01/2026 09:11:07.165 1   40.6089
      1 40.6089
      1 40.6089
14/01/2026 09:10:56.409 3   40.6001
      3 40.6001
      3 40.6001
14/01/2026 09:10:38.495 1   40.6109
      1 40.6109
      1 40.6109
14/01/2026 09:10:19.617 200   40.6139
      200 40.6139
      200 40.6139
14/01/2026 09:09:42.572 1   40.6169
      1 40.6169
      1 40.6169
14/01/2026 09:09:41.763 2   40.6169
      2 40.6169
      2 40.6169
14/01/2026 09:09:40.771 1   40.6169
      1 40.6169
      1 40.6169
14/01/2026 09:09:26.872 3   40.6051
      3 40.6051
      3 40.6051
14/01/2026 09:09:12.186 1   40.6189
      1 40.6189
      1 40.6189
14/01/2026 09:09:08.889 10   40.6169
      10 40.6169
      10 40.6169
14/01/2026 09:08:42.892 5   40.6219
      5 40.6219
      5 40.6219
14/01/2026 09:08:41.987 8   40.6189
      8 40.6189
      8 40.6189
14/01/2026 09:08:41.487 1   40.6189
      1 40.6189
      1 40.6189
14/01/2026 09:08:27.815 3   40.6011
      3 40.6011
      3 40.6011
14/01/2026 09:08:05.361 1   40.6139
      1 40.6139
      1 40.6139
14/01/2026 09:08:05.264 1   40.6139
      1 40.6139
      1 40.6139
14/01/2026 09:07:45.509 24   40.5951
      24 40.5951
      24 40.5951
14/01/2026 09:07:26.576 4   40.6139
      4 40.6139
      4 40.6139
14/01/2026 09:06:39.561 1   40.6089
      1 40.6089
      1 40.6089
14/01/2026 09:06:36.745 1   40.6099
      1 40.6099
      1 40.6099
14/01/2026 09:06:26.891 4   40.5891
      4 40.5891
      4 40.5891
14/01/2026 09:06:07.983 1   40.6089
      1 40.6089
      1 40.6089
14/01/2026 09:06:03.252 1   40.6119
      1 40.6119
      1 40.6119
14/01/2026 09:05:33.663 1   40.6279
      1 40.6279
      1 40.6279
14/01/2026 09:05:32.954 1   40.6259
      1 40.6259
      1 40.6259
14/01/2026 09:05:32.334 25   40.6279
      25 40.6279
      25 40.6279
14/01/2026 09:05:26.932 20   40.6001
      20 40.6001
      20 40.6001
14/01/2026 09:05:26.334 1   40.6289
      1 40.6289
      1 40.6289
14/01/2026 09:05:23.634 43   40.6269
      1 40.6269
      43 40.6269
      13 40.6269
      3 40.6269
      1 40.6269
      1 40.6269
      24 40.6269
14/01/2026 09:04:58.896 735   40.6184
      1 40.6184
      2 40.6184
      3 40.6184
      3 40.6184
      1 40.6184
      1 40.6184
      735 40.6184
      1 40.6184
      4 40.6184
      1 40.6184
      156 40.6184
      1 40.6184
      1 40.6184
      1 40.6184
      1 40.6184
      20 40.6184
      1 40.6184
      123 40.6184
      2 40.6184
      1 40.6184
      26 40.6184
      2 40.6184
      1 40.6184
      1 40.6184
      1 40.6184
      161 40.6184
      1 40.6184
      3 40.6184
      1 40.6184
      100 40.6184
      90 40.6184
      13 40.6184
      2 40.6184
      6 40.6184
      1 40.6184
      1 40.6184
      1 40.6184
14/01/2026 08:42:13.145 78   40.59
      2 40.59
      9 40.59
      67 40.59
      78 40.59
14/01/2026 08:37:41.260 2   40.6065
      2 40.6065
      2 40.6065
14/01/2026 08:33:33.230 7   40.6037
      3 40.6037
      4 40.6037
      7 40.6037
14/01/2026 08:33:27.749 1   40.4929
      1 40.4929
      1 40.4929
14/01/2026 08:28:54.238 10   40.6011
      10 40.6011
      10 40.6011
14/01/2026 08:28:01.696 40   40.60
      40 40.60
      40 40.60
14/01/2026 08:26:25.500 35   40.5952
      25 40.5952
      35 40.5952
      10 40.5952
14/01/2026 08:26:25.430 5   40.4844
      5 40.4844
      5 40.4844
14/01/2026 08:22:55.173 10   40.5993
      10 40.5993
      10 40.5993
14/01/2026 08:22:36.526 24   40.6021
      23 40.6021
      1 40.6021
      24 40.6021
14/01/2026 08:17:29.399 2   40.5992
      1 40.5992
      2 40.5992
      1 40.5992
14/01/2026 08:12:47.211 4   40.4883
      4 40.4883
      4 40.4883
14/01/2026 08:10:47.252 17   40.5992
      13 40.5992
      17 40.5992
      2 40.5992
      1 40.5992
      1 40.5992
14/01/2026 08:05:19.605 61   40.5993
      61 40.5993
      61 40.5993
14/01/2026 08:03:55.630 13   40.5961
      13 40.5961
      13 40.5961
14/01/2026 08:01:18.995 1   40.6045
      1 40.6045
      1 40.6045
14/01/2026 08:01:17.024 17   40.50
      9 40.50
      3 40.50
      5 40.50
      5 40.50
      12 40.50
14/01/2026 08:01:17.000 686   40.55
      5 40.55
      493 40.55
      17 40.55
      6 40.55
      5 40.55
      3 40.55
      148 40.55
      9 40.55
      686 40.55
14/01/2026 07:53:55.123 62   40.598
      12 40.598
      1 40.598
      62 40.598
      49 40.598
14/01/2026 07:49:57.617 105   40.5979
      100 40.5979
      105 40.5979
      2 40.5979
      1 40.5979
      2 40.5979
14/01/2026 07:43:15.487 200   40.6044
      200 40.6044
      200 40.6044
14/01/2026 07:41:59.233 493   40.5985
      493 40.5985
      493 40.5985
14/01/2026 07:36:38.836 1   40.5966
      1 40.5966
      1 40.5966
14/01/2026 07:34:17.474 174   40.5545
      7 40.5545
      14 40.5545
      13 40.5545
      9 40.5545
      99 40.5545
      2 40.5545
      174 40.5545
      30 40.5545
14/01/2026 07:33:53.810 561   40.5549
      120 40.5549
      250 40.5549
      25 40.5549
      1 40.5549
      2 40.5549
      100 40.5549
      5 40.5549
      7 40.5549
      4 40.5549
      400 40.5549
      1 40.5549
      1 40.5549
      17 40.5549
      54 40.5549
      49 40.5549
      86 40.5549
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