iShs Core MSCI EM IMI U.ETF

2556

2009

39.4539

    > >>

Date Time Volume Order Volume Price
02/01/2026 20:39:55.125 3   39.4539
      3 39.4539
      3 39.4539
02/01/2026 20:39:53.684 532   39.4576
      532 39.4576
      392 39.4576
      140 39.4576
02/01/2026 20:39:01.055 166   39.33
      166 39.33
      166 39.33
02/01/2026 20:38:41.606 55   39.3264
      55 39.3264
      55 39.3264
02/01/2026 20:37:05.946 11   39.4476
      11 39.4476
      11 39.4476
02/01/2026 20:36:12.159 1   39.4431
      1 39.4431
      1 39.4431
02/01/2026 20:35:14.566 4   39.4335
      4 39.4335
      4 39.4335
02/01/2026 20:30:29.398 3   39.2849
      3 39.2849
      3 39.2849
02/01/2026 20:30:00.627 1   39.4044
      1 39.4044
      1 39.4044
02/01/2026 20:29:58.473 17   39.4015
      17 39.4015
      17 39.4015
02/01/2026 20:29:16.635 40   39.3975
      40 39.3975
      40 39.3975
02/01/2026 20:27:36.924 4   39.3944
      4 39.3944
      4 39.3944
02/01/2026 20:25:55.275 1   39.4018
      1 39.4018
      1 39.4018
02/01/2026 20:25:54.034 13   39.4018
      13 39.4018
      13 39.4018
02/01/2026 20:25:00.902 37   39.4052
      7 39.4052
      26 39.4052
      37 39.4052
      4 39.4052
02/01/2026 20:22:47.064 279   39.377
      279 39.377
      279 39.377
02/01/2026 20:19:29.855 6   39.3562
      6 39.3562
      6 39.3562
02/01/2026 20:17:35.255 14   39.2311
      14 39.2311
      14 39.2311
02/01/2026 20:17:09.566 11   39.3699
      1 39.3699
      11 39.3699
      10 39.3699
02/01/2026 20:15:06.327 254   39.3773
      254 39.3773
      254 39.3773
02/01/2026 20:14:55.316 304   39.2479
      304 39.2479
      304 39.2479
02/01/2026 20:14:29.454 3   39.2492
      3 39.2492
      3 39.2492
02/01/2026 20:14:24.899 4   39.3772
      4 39.3772
      4 39.3772
02/01/2026 20:12:58.445 400   39.2331
      400 39.2331
      400 39.2331
02/01/2026 20:11:10.719 104   39.3265
      104 39.3265
      104 39.3265
02/01/2026 20:11:10.555 400   39.3265
      400 39.3265
      400 39.3265
02/01/2026 20:11:08.373 400   39.3265
      400 39.3265
      394 39.3265
      6 39.3265
02/01/2026 20:10:53.156 400   39.3023
      400 39.3023
      400 39.3023
02/01/2026 20:10:41.608 2   39.3036
      2 39.3036
      2 39.3036
02/01/2026 20:08:54.745 50   39.3003
      50 39.3003
      50 39.3003
02/01/2026 20:08:45.725 28   39.3022
      28 39.3022
      28 39.3022
02/01/2026 20:08:43.217 20   39.30
      20 39.30
      20 39.30
02/01/2026 20:06:17.929 2   39.2959
      2 39.2959
      2 39.2959
02/01/2026 20:05:45.930 1   39.30
      1 39.30
      1 39.30
02/01/2026 20:02:46.603 25   39.2385
      25 39.2385
      25 39.2385
02/01/2026 19:58:16.187 35   39.2208
      35 39.2208
      35 39.2208
02/01/2026 19:57:34.745 300   39.2168
      300 39.2168
      300 39.2168
02/01/2026 19:54:59.759 3   39.1154
      3 39.1154
      2 39.1154
      1 39.1154
02/01/2026 19:54:56.119 1   39.241
      1 39.241
      1 39.241
02/01/2026 19:54:40.308 4   39.2396
      4 39.2396
      4 39.2396
02/01/2026 19:54:29.719 3   39.2355
      3 39.2355
      3 39.2355
02/01/2026 19:49:45.980 2   39.2347
      2 39.2347
      2 39.2347
02/01/2026 19:48:28.105 1   39.2691
      1 39.2691
      1 39.2691
02/01/2026 19:48:08.584 5   39.2716
      5 39.2716
      5 39.2716
02/01/2026 19:47:59.221 3   39.1592
      3 39.1592
      3 39.1592
02/01/2026 19:47:39.498 2   39.2919
      2 39.2919
      2 39.2919
02/01/2026 19:46:16.266 1   39.1625
      1 39.1625
      1 39.1625
02/01/2026 19:42:20.096 1   39.2667
      1 39.2667
      1 39.2667
02/01/2026 19:42:19.368 1   39.2667
      1 39.2667
      1 39.2667
02/01/2026 19:40:51.197 6   39.1328
      6 39.1328
      6 39.1328
02/01/2026 19:39:13.496 2   39.2885
      2 39.2885
      2 39.2885
02/01/2026 19:38:00.558 1   39.2673
      1 39.2673
      1 39.2673
02/01/2026 19:37:59.602 1   39.2673
      1 39.2673
      1 39.2673
02/01/2026 19:35:09.973 2   39.2567
      2 39.2567
      2 39.2567
02/01/2026 19:35:03.101 20   39.256
      20 39.256
      20 39.256
02/01/2026 19:33:54.955 102   39.251
      102 39.251
      102 39.251
02/01/2026 19:33:12.686 261   39.2331
      261 39.2331
      261 39.2331
02/01/2026 19:32:16.616 6   39.1095
      6 39.1095
      6 39.1095
02/01/2026 19:31:55.160 25   39.239
      25 39.239
      25 39.239
02/01/2026 19:31:42.277 800   39.20
      800 39.20
      420 39.20
      380 39.20
02/01/2026 19:30:12.599 400   39.1999
      400 39.1999
      400 39.1999
02/01/2026 19:30:02.354 15   39.1999
      15 39.1999
      15 39.1999
02/01/2026 19:29:43.049 16   39.1055
      2 39.1055
      14 39.1055
      16 39.1055
02/01/2026 19:29:13.502 90   39.1999
      90 39.1999
      90 39.1999
02/01/2026 19:28:28.562 51   39.1999
      51 39.1999
      51 39.1999
02/01/2026 19:26:39.491 23   39.1999
      23 39.1999
      23 39.1999
02/01/2026 19:26:10.745 27   39.1999
      27 39.1999
      27 39.1999
02/01/2026 19:26:08.953 1   39.1999
      1 39.1999
      1 39.1999
02/01/2026 19:25:58.380 1   39.1999
      1 39.1999
      1 39.1999
02/01/2026 19:25:57.093 1   39.1999
      1 39.1999
      1 39.1999
02/01/2026 19:23:33.538 4   39.2447
      4 39.2447
      4 39.2447
02/01/2026 19:22:25.214 26   39.2679
      26 39.2679
      26 39.2679
02/01/2026 19:22:22.371 36   39.2679
      36 39.2679
      36 39.2679
02/01/2026 19:17:59.129 3   39.1105
      3 39.1105
      1 39.1105
      2 39.1105
02/01/2026 19:17:35.072 2   39.2334
      2 39.2334
      2 39.2334
02/01/2026 19:16:42.035 87   39.2239
      87 39.2239
      87 39.2239
02/01/2026 19:14:35.647 3   39.2188
      3 39.2188
      3 39.2188
02/01/2026 19:14:07.601 10   39.2202
      10 39.2202
      10 39.2202
02/01/2026 19:12:43.141 11   39.2273
      11 39.2273
      11 39.2273
02/01/2026 19:11:53.518 3   39.2213
      3 39.2213
      3 39.2213
02/01/2026 19:07:48.810 1   39.1555
      1 39.1555
      1 39.1555
02/01/2026 19:07:19.702 2   39.2799
      2 39.2799
      2 39.2799
02/01/2026 19:03:27.214 5   39.2799
      5 39.2799
      5 39.2799
02/01/2026 19:02:32.135 37   39.1513
      37 39.1513
      37 39.1513
02/01/2026 19:01:08.391 9   39.2799
      9 39.2799
      9 39.2799
02/01/2026 19:01:01.473 3   39.1567
      3 39.1567
      3 39.1567
02/01/2026 19:00:45.774 1   39.2799
      1 39.2799
      1 39.2799
02/01/2026 18:58:01.630 2   39.2799
      2 39.2799
      2 39.2799
02/01/2026 18:56:15.651 400   39.2799
      400 39.2799
      400 39.2799
02/01/2026 18:54:40.012 250   39.148
      250 39.148
      250 39.148
02/01/2026 18:53:29.814 4   39.2799
      4 39.2799
      4 39.2799
02/01/2026 18:49:41.142 26   39.2694
      26 39.2694
      26 39.2694
02/01/2026 18:46:47.883 7   39.2999
      7 39.2999
      7 39.2999
02/01/2026 18:46:41.348 60   39.2999
      60 39.2999
      60 39.2999
02/01/2026 18:46:39.271 13   39.2999
      13 39.2999
      13 39.2999
02/01/2026 18:45:42.450 262   39.1928
      262 39.1928
      262 39.1928
02/01/2026 18:44:45.952 1   39.3099
      1 39.3099
      1 39.3099
02/01/2026 18:44:00.797 124   39.1731
      6 39.1731
      124 39.1731
      18 39.1731
      100 39.1731
02/01/2026 18:43:29.975 3   39.1801
      3 39.1801
      3 39.1801
02/01/2026 18:43:19.309 4   39.3099
      4 39.3099
      4 39.3099
02/01/2026 18:41:56.419 6   39.3088
      6 39.3088
      6 39.3088
02/01/2026 18:41:25.889 128   39.3042
      128 39.3042
      128 39.3042
02/01/2026 18:41:22.562 3   39.307
      3 39.307
      3 39.307
02/01/2026 18:38:59.293 120   39.3222
      120 39.3222
      120 39.3222
02/01/2026 18:37:52.104 34   39.3127
      34 39.3127
      34 39.3127
02/01/2026 18:36:26.125 102   39.3314
      102 39.3314
      102 39.3314
02/01/2026 18:33:59.178 3   39.2035
      3 39.2035
      3 39.2035
02/01/2026 18:33:32.415 1   39.3527
      1 39.3527
      1 39.3527
02/01/2026 18:33:31.612 19   39.3527
      19 39.3527
      19 39.3527
02/01/2026 18:32:10.926 25   39.3516
      25 39.3516
      25 39.3516
02/01/2026 18:31:34.067 5   39.3597
      5 39.3597
      5 39.3597
02/01/2026 18:30:07.423 1   39.3532
      1 39.3532
      1 39.3532
02/01/2026 18:30:06.420 26   39.3477
      26 39.3477
      26 39.3477
02/01/2026 18:27:49.228 228   39.3246
      228 39.3246
      228 39.3246
02/01/2026 18:27:09.205 2   39.3394
      2 39.3394
      2 39.3394
02/01/2026 18:25:32.746 282   39.3394
      282 39.3394
      282 39.3394
02/01/2026 18:21:28.683 3   39.1943
      3 39.1943
      3 39.1943
02/01/2026 18:21:00.514 3   39.325
      3 39.325
      3 39.325
02/01/2026 18:20:56.997 3   39.325
      3 39.325
      3 39.325
02/01/2026 18:20:11.201 8   39.331
      8 39.331
      8 39.331
02/01/2026 18:19:35.726 12   39.3351
      12 39.3351
      12 39.3351
02/01/2026 18:15:41.072 400   39.3381
      400 39.3381
      400 39.3381
02/01/2026 18:15:12.894 400   39.3359
      400 39.3359
      400 39.3359
02/01/2026 18:13:28.223 50   39.1948
      50 39.1948
      50 39.1948
02/01/2026 18:12:17.429 6   39.308
      6 39.308
      6 39.308
02/01/2026 18:09:14.342 2   39.2704
      2 39.2704
      2 39.2704
02/01/2026 18:09:11.529 3   39.2704
      3 39.2704
      3 39.2704
02/01/2026 18:08:40.667 725   39.28
      600 39.28
      725 39.28
      125 39.28
02/01/2026 18:07:50.650 400   39.2411
      400 39.2411
      400 39.2411
02/01/2026 18:07:16.154 66   39.2585
      66 39.2585
      66 39.2585
02/01/2026 18:05:46.117 38   39.2515
      38 39.2515
      38 39.2515
02/01/2026 18:05:44.320 1   39.2524
      1 39.2524
      1 39.2524
02/01/2026 18:05:29.985 2   39.1183
      2 39.1183
      2 39.1183
02/01/2026 18:04:55.815 11   39.0951
      11 39.0951
      11 39.0951
02/01/2026 18:04:11.292 3   39.2336
      3 39.2336
      3 39.2336
02/01/2026 18:03:18.194 300   39.2128
      100 39.2128
      100 39.2128
      100 39.2128
      300 39.2128
02/01/2026 18:03:05.985 50   39.2236
      50 39.2236
      50 39.2236
02/01/2026 18:02:55.929 2   39.2148
      2 39.2148
      2 39.2148
02/01/2026 18:02:47.374 100   39.2096
      100 39.2096
      100 39.2096
02/01/2026 18:02:46.753 100   39.2128
      100 39.2128
      100 39.2128
02/01/2026 18:02:41.385 26   39.2178
      26 39.2178
      26 39.2178
02/01/2026 18:02:12.170 100   39.2128
      100 39.2128
      100 39.2128
02/01/2026 18:01:37.418 140   39.2066
      140 39.2066
      140 39.2066
02/01/2026 18:01:20.884 23   39.2157
      23 39.2157
      23 39.2157
02/01/2026 18:01:11.635 1 364   39.07
      1 364 39.07
      1 364 39.07
02/01/2026 18:01:04.456 504   39.0794
      504 39.0794
      400 39.0794
      104 39.0794
02/01/2026 18:00:02.993 9   39.2151
      9 39.2151
      9 39.2151
02/01/2026 17:59:04.824 25   39.1908
      25 39.1908
      25 39.1908
02/01/2026 17:57:58.966 3   39.0572
      3 39.0572
      3 39.0572
02/01/2026 17:57:46.711 127   39.1903
      127 39.1903
      127 39.1903
02/01/2026 17:57:27.375 7   39.1975
      7 39.1975
      7 39.1975
02/01/2026 17:56:45.814 1   39.1962
      1 39.1962
      1 39.1962
02/01/2026 17:56:43.699 2   39.1962
      2 39.1962
      2 39.1962
02/01/2026 17:56:07.689 100   39.1457
      100 39.1457
      100 39.1457
02/01/2026 17:56:02.998 98   39.1405
      98 39.1405
      98 39.1405
02/01/2026 17:55:48.090 16   39.1279
      16 39.1279
      16 39.1279
02/01/2026 17:55:23.485 48   39.1391
      48 39.1391
      48 39.1391
02/01/2026 17:55:21.880 1   39.1377
      1 39.1377
      1 39.1377
02/01/2026 17:55:06.574 74   39.1313
      74 39.1313
      74 39.1313
02/01/2026 17:54:20.430 153   39.1338
      153 39.1338
      153 39.1338
02/01/2026 17:53:39.229 74   39.1278
      74 39.1278
      74 39.1278
02/01/2026 17:53:27.713 6   39.133
      6 39.133
      6 39.133
02/01/2026 17:52:51.303 100   39.1234
      100 39.1234
      100 39.1234
02/01/2026 17:52:31.123 3   39.1249
      3 39.1249
      3 39.1249
02/01/2026 17:51:58.926 1   39.0001
      1 39.0001
      1 39.0001
02/01/2026 17:50:40.038 1   39.1609
      1 39.1609
      1 39.1609
02/01/2026 17:50:38.929 35   39.1609
      35 39.1609
      35 39.1609
02/01/2026 17:50:00.828 3   39.168
      3 39.168
      3 39.168
02/01/2026 17:49:29.738 175   39.1487
      175 39.1487
      175 39.1487
02/01/2026 17:49:19.485 98   39.1479
      98 39.1479
      98 39.1479
02/01/2026 17:48:55.909 12   39.1489
      12 39.1489
      12 39.1489
02/01/2026 17:48:38.693 124   39.1541
      124 39.1541
      124 39.1541
02/01/2026 17:48:23.839 11   39.0513
      11 39.0513
      11 39.0513
02/01/2026 17:48:15.799 38   39.1584
      38 39.1584
      38 39.1584
02/01/2026 17:47:50.261 24   39.1596
      24 39.1596
      24 39.1596
02/01/2026 17:47:34.910 21   39.1688
      21 39.1688
      21 39.1688
02/01/2026 17:47:30.834 27   39.0617
      27 39.0617
      27 39.0617
02/01/2026 17:47:22.166 1   39.1702
      1 39.1702
      1 39.1702
02/01/2026 17:46:53.392 1   39.1558
      1 39.1558
      1 39.1558
02/01/2026 17:45:58.538 3   39.0575
      3 39.0575
      3 39.0575
02/01/2026 17:45:48.466 1   39.1525
      1 39.1525
      1 39.1525
02/01/2026 17:45:18.544 60   39.1597
      60 39.1597
      60 39.1597
02/01/2026 17:45:16.965 1   39.1615
      1 39.1615
      1 39.1615
02/01/2026 17:45:09.941 130   39.1555
      130 39.1555
      130 39.1555
02/01/2026 17:44:54.407 26   39.0575
      26 39.0575
      25 39.0575
      1 39.0575
02/01/2026 17:43:17.666 146   39.1823
      146 39.1823
      146 39.1823
02/01/2026 17:43:13.375 1   39.1803
      1 39.1803
      1 39.1803
02/01/2026 17:43:10.975 76   39.1838
      76 39.1838
      76 39.1838
02/01/2026 17:42:34.736 6   39.1741
      6 39.1741
      6 39.1741
02/01/2026 17:42:00.836 52   39.1694
      52 39.1694
      52 39.1694
02/01/2026 17:41:07.758 6   39.1716
      6 39.1716
      6 39.1716
02/01/2026 17:40:40.233 149   39.1679
      148 39.1679
      9 39.1679
      1 39.1679
      120 39.1679
      1 39.1679
      13 39.1679
      6 39.1679
02/01/2026 17:33:16.405 2   39.151
      2 39.151
      2 39.151
02/01/2026 17:32:45.100 4   39.1566
      4 39.1566
      4 39.1566
02/01/2026 17:31:31.604 11   39.1654
      11 39.1654
      11 39.1654
02/01/2026 17:31:20.108 3   39.0542
      3 39.0542
      3 39.0542
02/01/2026 17:30:55.047 30   39.1624
      30 39.1624
      30 39.1624
02/01/2026 17:29:31.886 511   39.1289
      511 39.1289
      511 39.1289
02/01/2026 17:29:18.065 255   39.1369
      255 39.1369
      255 39.1369
02/01/2026 17:29:17.931 7   39.1369
      7 39.1369
      7 39.1369
02/01/2026 17:28:40.955 50   39.1329
      50 39.1329
      50 39.1329
02/01/2026 17:27:10.970 25   39.1369
      25 39.1369
      25 39.1369
02/01/2026 17:26:41.901 25   39.1309
      25 39.1309
      25 39.1309
02/01/2026 17:26:17.294 4   39.1229
      4 39.1229
      4 39.1229
02/01/2026 17:25:39.917 32   39.1041
      32 39.1041
      32 39.1041
02/01/2026 17:25:15.910 10   39.1219
      10 39.1219
      10 39.1219
02/01/2026 17:24:03.165 3   39.11
      3 39.11
      3 39.11
02/01/2026 17:23:27.447 27   39.1189
      27 39.1189
      27 39.1189
02/01/2026 17:21:54.358 65   39.1039
      65 39.1039
      65 39.1039
02/01/2026 17:21:23.525 43   39.0989
      43 39.0989
      43 39.0989
02/01/2026 17:20:49.403 206   39.0899
      206 39.0899
      206 39.0899
02/01/2026 17:20:37.027 20   39.10
      20 39.10
      20 39.10
02/01/2026 17:20:24.120 10   39.1079
      10 39.1079
      10 39.1079
02/01/2026 17:20:04.871 4   39.1129
      4 39.1129
      4 39.1129
02/01/2026 17:19:18.096 1   39.1059
      1 39.1059
      1 39.1059
02/01/2026 17:19:08.073 10   39.0932
      10 39.0932
      10 39.0932
02/01/2026 17:18:48.036 125   39.1059
      125 39.1059
      125 39.1059
02/01/2026 17:18:38.210 52   39.1129
      52 39.1129
      52 39.1129
02/01/2026 17:18:35.448 7   39.1089
      7 39.1089
      7 39.1089
02/01/2026 17:15:31.500 821   39.1269
      821 39.1269
      821 39.1269
02/01/2026 17:15:29.200 3   39.1154
      3 39.1154
      3 39.1154
02/01/2026 17:15:02.223 3   39.1149
      3 39.1149
      3 39.1149
02/01/2026 17:14:36.490 38   39.1109
      38 39.1109
      38 39.1109
02/01/2026 17:12:43.340 127   39.0789
      127 39.0789
      127 39.0789
02/01/2026 17:12:18.079 39   39.0749
      39 39.0749
      39 39.0749
02/01/2026 17:10:38.993 47   39.1029
      47 39.1029
      47 39.1029
02/01/2026 17:10:28.090 100   39.1039
      100 39.1039
      100 39.1039
02/01/2026 17:10:17.108 2   39.0819
      2 39.0819
      2 39.0819
02/01/2026 17:08:56.292 1   39.0869
      1 39.0869
      1 39.0869
02/01/2026 17:08:02.335 1   39.0889
      1 39.0889
      1 39.0889
02/01/2026 17:08:01.998 2   39.0889
      2 39.0889
      2 39.0889
02/01/2026 17:08:01.237 12   39.0889
      12 39.0889
      12 39.0889
02/01/2026 17:07:53.215 5   39.0949
      5 39.0949
      5 39.0949
02/01/2026 17:07:17.886 2   39.0999
      2 39.0999
      2 39.0999
02/01/2026 17:06:32.561 1   39.0959
      1 39.0959
      1 39.0959
02/01/2026 17:05:50.680 1   39.1009
      1 39.1009
      1 39.1009
02/01/2026 17:04:53.046 2   39.0789
      2 39.0789
      2 39.0789
02/01/2026 17:04:15.103 11   39.0959
      11 39.0959
      11 39.0959
02/01/2026 17:03:47.257 107   39.0711
      1 39.0711
      101 39.0711
      16 39.0711
      1 39.0711
      20 39.0711
      20 39.0711
      6 39.0711
      2 39.0711
      47 39.0711
02/01/2026 17:03:18.728 501   39.0711
      501 39.0711
      501 39.0711
02/01/2026 17:03:18.562 1   39.0711
      1 39.0711
      1 39.0711
02/01/2026 17:03:17.811 87   39.0681
      87 39.0681
      87 39.0681
02/01/2026 17:03:17.030 92   39.0671
      92 39.0671
      92 39.0671
02/01/2026 17:03:16.184 41   39.0661
      41 39.0661
      41 39.0661
02/01/2026 17:03:15.772 11   39.0651
      11 39.0651
      11 39.0651
02/01/2026 17:03:14.333 11   39.0661
      11 39.0661
      11 39.0661
02/01/2026 17:03:13.589 1   39.0651
      1 39.0651
      1 39.0651
02/01/2026 17:03:13.015 3   39.0651
      3 39.0651
      3 39.0651
02/01/2026 17:03:11.134 4   39.0661
      4 39.0661
      4 39.0661
02/01/2026 17:03:07.296 12   39.0739
      12 39.0739
      12 39.0739
02/01/2026 17:03:05.736 2   39.0691
      2 39.0691
      2 39.0691
02/01/2026 17:03:04.040 8   39.0691
      8 39.0691
      8 39.0691
02/01/2026 17:03:03.918 6   39.0691
      6 39.0691
      6 39.0691
02/01/2026 17:02:53.193 5   39.0741
      5 39.0741
      5 39.0741
02/01/2026 17:02:52.369 110   39.0751
      110 39.0751
      110 39.0751
02/01/2026 17:02:32.934 80   39.0829
      80 39.0829
      80 39.0829
02/01/2026 17:02:31.781 2   39.0741
      2 39.0741
      2 39.0741
02/01/2026 17:02:05.893 155   39.0769
      155 39.0769
      155 39.0769
02/01/2026 17:01:27.515 90   39.0531
      90 39.0531
      90 39.0531
02/01/2026 17:01:20.291 44   39.0719
      44 39.0719
      44 39.0719
02/01/2026 17:01:06.816 52   39.0609
      52 39.0609
      52 39.0609
02/01/2026 17:01:03.961 71   39.0679
      71 39.0679
      71 39.0679
02/01/2026 17:00:45.104 38   39.0669
      38 39.0669
      38 39.0669
02/01/2026 17:00:23.931 6   39.0829
      6 39.0829
      6 39.0829
02/01/2026 16:59:57.279 4   39.0839
      4 39.0839
      4 39.0839
02/01/2026 16:59:31.396 63   39.0839
      63 39.0839
      63 39.0839
02/01/2026 16:59:26.222 2   39.0879
      2 39.0879
      2 39.0879
02/01/2026 16:59:01.623 31   39.10
      1 39.10
      31 39.10
      30 39.10
02/01/2026 16:58:49.669 121   39.1019
      121 39.1019
      121 39.1019
02/01/2026 16:58:44.894 48   39.1019
      48 39.1019
      48 39.1019
02/01/2026 16:58:07.294 26   39.1019
      26 39.1019
      26 39.1019
02/01/2026 16:57:54.009 200   39.16
      200 39.16
      200 39.16
02/01/2026 16:57:52.604 2 631   39.17
      15 39.17
      2 631 39.17
      2 600 39.17
      16 39.17
02/01/2026 16:56:39.775 1 400   39.1559
      1 400 39.1559
      1 400 39.1559
02/01/2026 16:56:19.209 1   39.1689
      1 39.1689
      1 39.1689
02/01/2026 16:55:06.630 67   39.1479
      67 39.1479
      67 39.1479
02/01/2026 16:55:03.281 1   39.1479
      1 39.1479
      1 39.1479
02/01/2026 16:54:39.418 25   39.1339
      25 39.1339
      25 39.1339
02/01/2026 16:53:38.759 310   39.1419
      310 39.1419
      310 39.1419
02/01/2026 16:53:34.999 1 400   39.1419
      1 400 39.1419
      1 400 39.1419
02/01/2026 16:53:09.771 1   39.1339
      1 39.1339
      1 39.1339
02/01/2026 16:53:08.829 7   39.1339
      7 39.1339
      7 39.1339
02/01/2026 16:52:52.270 153   39.1339
      153 39.1339
      153 39.1339
02/01/2026 16:52:47.707 4   39.1339
      4 39.1339
      4 39.1339
02/01/2026 16:52:21.872 200   39.1239
      200 39.1239
      200 39.1239
02/01/2026 16:51:23.071 127   39.1569
      127 39.1569
      127 39.1569
02/01/2026 16:51:17.679 237   39.16
      237 39.16
      237 39.16
02/01/2026 16:51:07.196 250   39.1689
      250 39.1689
      250 39.1689
02/01/2026 16:50:20.790 10   39.1799
      10 39.1799
      10 39.1799
02/01/2026 16:49:56.819 10   39.1809
      10 39.1809
      10 39.1809
02/01/2026 16:49:55.768 80   39.1809
      80 39.1809
      80 39.1809
02/01/2026 16:49:35.609 1   39.1829
      1 39.1829
      1 39.1829
02/01/2026 16:49:21.649 12   39.1839
      12 39.1839
      12 39.1839
02/01/2026 16:49:16.143 1   39.185
      1 39.185
      1 39.185
02/01/2026 16:49:15.740 97   39.19
      97 39.19
      97 39.19
02/01/2026 16:49:01.246 10   39.1979
      10 39.1979
      10 39.1979
02/01/2026 16:48:08.204 4   39.1891
      4 39.1891
      4 39.1891
02/01/2026 16:48:04.578 96   39.2119
      96 39.2119
      96 39.2119
02/01/2026 16:47:29.964 3   39.1831
      3 39.1831
      3 39.1831
02/01/2026 16:47:20.106 2   39.1999
      2 39.1999
      2 39.1999
02/01/2026 16:45:29.551 64   39.1942
      64 39.1942
      64 39.1942
02/01/2026 16:44:39.184 110   39.1891
      110 39.1891
      110 39.1891
02/01/2026 16:43:28.289 3   39.2019
      3 39.2019
      3 39.2019
02/01/2026 16:42:34.936 4   39.2009
      4 39.2009
      4 39.2009
02/01/2026 16:42:26.548 2   39.2009
      2 39.2009
      2 39.2009
02/01/2026 16:42:17.875 13   39.1949
      13 39.1949
      13 39.1949
02/01/2026 16:42:17.401 120   39.1949
      120 39.1949
      120 39.1949
02/01/2026 16:41:32.263 260   39.1909
      260 39.1909
      260 39.1909
02/01/2026 16:41:12.582 1   39.1889
      1 39.1889
      1 39.1889
02/01/2026 16:41:08.917 2   39.1899
      2 39.1899
      2 39.1899
02/01/2026 16:40:11.994 40   39.1631
      40 39.1631
      40 39.1631
02/01/2026 16:39:56.820 94   39.1611
      94 39.1611
      94 39.1611
02/01/2026 16:39:06.631 3   39.1601
      3 39.1601
      3 39.1601
02/01/2026 16:38:45.989 3   39.1609
      3 39.1609
      3 39.1609
02/01/2026 16:37:23.338 25   39.1829
      25 39.1829
      25 39.1829
02/01/2026 16:36:59.165 255   39.1709
      255 39.1709
      255 39.1709
02/01/2026 16:36:23.851 4   39.1719
      4 39.1719
      4 39.1719
02/01/2026 16:36:17.580 1   39.1759
      1 39.1759
      1 39.1759
02/01/2026 16:36:05.485 5   39.1729
      5 39.1729
      5 39.1729
02/01/2026 16:35:38.142 4   39.1629
      4 39.1629
      4 39.1629
02/01/2026 16:34:24.489 3   39.1679
      3 39.1679
      3 39.1679
02/01/2026 16:34:20.857 25   39.1669
      25 39.1669
      25 39.1669
02/01/2026 16:33:58.177 25   39.1431
      25 39.1431
      25 39.1431

    > >>

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