iShs Core MSCI EM IMI U.ETF

735

648

40.4899

    > >>

Date Time Volume Order Volume Price
13/01/2026 15:01:59.889 7   40.4899
      7 40.4899
      7 40.4899
13/01/2026 15:01:31.995 4   40.4869
      4 40.4869
      4 40.4869
13/01/2026 15:00:54.111 9   40.4879
      9 40.4879
      9 40.4879
13/01/2026 15:00:40.151 200   40.4849
      200 40.4849
      200 40.4849
13/01/2026 14:58:48.740 13   40.4751
      13 40.4751
      13 40.4751
13/01/2026 14:58:21.498 2   40.4779
      2 40.4779
      2 40.4779
13/01/2026 14:57:33.692 1   40.4749
      1 40.4749
      1 40.4749
13/01/2026 14:57:14.254 50   40.4691
      50 40.4691
      50 40.4691
13/01/2026 14:57:10.429 3   40.4691
      3 40.4691
      3 40.4691
13/01/2026 14:55:52.842 1   40.4789
      1 40.4789
      1 40.4789
13/01/2026 14:54:57.478 3   40.4731
      3 40.4731
      3 40.4731
13/01/2026 14:54:47.075 74   40.4789
      74 40.4789
      74 40.4789
13/01/2026 14:54:45.098 2   40.4789
      2 40.4789
      2 40.4789
13/01/2026 14:52:01.413 9   40.48
      9 40.48
      9 40.48
13/01/2026 14:49:58.510 2   40.4899
      2 40.4899
      2 40.4899
13/01/2026 14:48:11.117 1   40.4909
      1 40.4909
      1 40.4909
13/01/2026 14:47:31.062 25   40.4929
      25 40.4929
      25 40.4929
13/01/2026 14:47:23.818 133   40.4929
      133 40.4929
      133 40.4929
13/01/2026 14:47:04.936 7   40.4871
      7 40.4871
      7 40.4871
13/01/2026 14:47:02.068 22   40.4851
      22 40.4851
      22 40.4851
13/01/2026 14:46:57.042 13   40.4969
      13 40.4969
      13 40.4969
13/01/2026 14:44:42.276 3   40.4989
      3 40.4989
      3 40.4989
13/01/2026 14:44:41.592 32   40.50
      25 40.50
      32 40.50
      7 40.50
13/01/2026 14:42:42.107 3   40.4899
      3 40.4899
      3 40.4899
13/01/2026 14:39:23.182 110   40.4769
      110 40.4769
      110 40.4769
13/01/2026 14:37:48.464 75   40.5029
      75 40.5029
      75 40.5029
13/01/2026 14:37:00.696 2   40.5021
      2 40.5021
      2 40.5021
13/01/2026 14:35:47.345 78   40.523
      78 40.523
      78 40.523
13/01/2026 14:34:23.466 1   40.5239
      1 40.5239
      1 40.5239
13/01/2026 14:33:44.102 17   40.5279
      17 40.5279
      17 40.5279
13/01/2026 14:33:22.600 105   40.53
      105 40.53
      105 40.53
13/01/2026 14:31:08.886 15   40.5629
      15 40.5629
      15 40.5629
13/01/2026 14:30:52.837 1   40.5199
      1 40.5199
      1 40.5199
13/01/2026 14:30:25.474 2   40.4791
      2 40.4791
      2 40.4791
13/01/2026 14:29:35.540 105   40.4579
      105 40.4579
      105 40.4579
13/01/2026 14:29:34.987 2   40.4579
      2 40.4579
      2 40.4579
13/01/2026 14:29:30.856 37   40.4579
      37 40.4579
      37 40.4579
13/01/2026 14:29:11.076 10   40.4579
      10 40.4579
      10 40.4579
13/01/2026 14:29:09.381 5   40.4334
      5 40.4334
      5 40.4334
13/01/2026 14:29:07.864 1   40.4579
      1 40.4579
      1 40.4579
13/01/2026 14:29:06.972 4   40.4579
      4 40.4579
      4 40.4579
13/01/2026 14:27:52.491 3   40.4409
      3 40.4409
      3 40.4409
13/01/2026 14:27:36.981 10   40.4281
      10 40.4281
      10 40.4281
13/01/2026 14:27:02.178 150   40.4459
      150 40.4459
      150 40.4459
13/01/2026 14:26:44.705 99   40.4489
      99 40.4489
      99 40.4489
13/01/2026 14:26:40.460 75   40.4489
      75 40.4489
      75 40.4489
13/01/2026 14:24:20.180 1   40.4309
      1 40.4309
      1 40.4309
13/01/2026 14:23:39.936 90   40.4211
      90 40.4211
      90 40.4211
13/01/2026 14:19:52.598 1   40.4279
      1 40.4279
      1 40.4279
13/01/2026 14:19:32.269 5   40.4141
      5 40.4141
      5 40.4141
13/01/2026 14:18:20.930 1   40.4209
      1 40.4209
      1 40.4209
13/01/2026 14:17:53.856 2   40.4149
      2 40.4149
      2 40.4149
13/01/2026 14:13:56.783 18   40.4211
      18 40.4211
      18 40.4211
13/01/2026 14:13:10.877 24   40.4191
      10 40.4191
      14 40.4191
      24 40.4191
13/01/2026 14:12:11.646 10   40.4299
      10 40.4299
      10 40.4299
13/01/2026 14:11:25.327 137   40.43
      137 40.43
      137 40.43
13/01/2026 14:10:13.896 29   40.4161
      29 40.4161
      29 40.4161
13/01/2026 14:09:26.686 3   40.4161
      3 40.4161
      3 40.4161
13/01/2026 14:09:04.855 4   40.4209
      4 40.4209
      4 40.4209
13/01/2026 14:07:36.495 1   40.4239
      1 40.4239
      1 40.4239
13/01/2026 14:04:45.089 51   40.4219
      51 40.4219
      51 40.4219
13/01/2026 14:03:10.180 2   40.4149
      2 40.4149
      2 40.4149
13/01/2026 14:02:39.567 439   40.4023
      439 40.4023
      439 40.4023
13/01/2026 14:02:17.488 2   40.4169
      2 40.4169
      2 40.4169
13/01/2026 14:01:37.196 70   40.4129
      70 40.4129
      70 40.4129
13/01/2026 14:01:34.911 1   40.4129
      1 40.4129
      1 40.4129
13/01/2026 14:01:31.655 1   40.4139
      1 40.4139
      1 40.4139
13/01/2026 14:01:09.911 1   40.4159
      1 40.4159
      1 40.4159
13/01/2026 14:00:32.237 7   40.4119
      7 40.4119
      7 40.4119
13/01/2026 14:00:22.327 1   40.4119
      1 40.4119
      1 40.4119
13/01/2026 14:00:20.911 1   40.4119
      1 40.4119
      1 40.4119
13/01/2026 14:00:10.982 25   40.4129
      25 40.4129
      25 40.4129
13/01/2026 13:58:08.439 40   40.4119
      40 40.4119
      40 40.4119
13/01/2026 13:58:06.605 4   40.4119
      4 40.4119
      4 40.4119
13/01/2026 13:56:12.272 100   40.4059
      100 40.4059
      100 40.4059
13/01/2026 13:53:08.294 1   40.4129
      1 40.4129
      1 40.4129
13/01/2026 13:52:33.129 240   40.4129
      240 40.4129
      240 40.4129
13/01/2026 13:52:06.602 1   40.4089
      1 40.4089
      1 40.4089
13/01/2026 13:51:33.514 1   40.4169
      1 40.4169
      1 40.4169
13/01/2026 13:50:28.679 3   40.4051
      3 40.4051
      3 40.4051
13/01/2026 13:50:11.476 1   40.4119
      1 40.4119
      1 40.4119
13/01/2026 13:49:14.776 555   40.4099
      555 40.4099
      555 40.4099
13/01/2026 13:49:04.624 100   40.4119
      100 40.4119
      100 40.4119
13/01/2026 13:48:36.965 125   40.4139
      125 40.4139
      125 40.4139
13/01/2026 13:48:06.092 5   40.4069
      5 40.4069
      5 40.4069
13/01/2026 13:45:49.198 55   40.4179
      5 40.4179
      55 40.4179
      25 40.4179
      25 40.4179
13/01/2026 13:43:58.871 1 174   40.4081
      1 005 40.4081
      3 40.4081
      1 174 40.4081
      166 40.4081
13/01/2026 13:42:04.253 1 300   40.4081
      1 300 40.4081
      1 300 40.4081
13/01/2026 13:41:01.308 8   40.4139
      8 40.4139
      8 40.4139
13/01/2026 13:40:40.237 1   40.4119
      1 40.4119
      1 40.4119
13/01/2026 13:40:01.415 2   40.4129
      2 40.4129
      2 40.4129
13/01/2026 13:39:59.037 125   40.4129
      125 40.4129
      125 40.4129
13/01/2026 13:39:14.547 300   40.4061
      300 40.4061
      300 40.4061
13/01/2026 13:36:41.654 13   40.3999
      13 40.3999
      13 40.3999
13/01/2026 13:35:33.892 175   40.399
      175 40.399
      175 40.399
13/01/2026 13:34:26.738 1   40.3999
      1 40.3999
      1 40.3999
13/01/2026 13:34:01.911 19   40.3951
      19 40.3951
      19 40.3951
13/01/2026 13:33:27.764 3   40.3951
      3 40.3951
      3 40.3951
13/01/2026 13:33:03.200 1   40.3949
      1 40.3949
      1 40.3949
13/01/2026 13:30:53.660 3   40.3949
      3 40.3949
      3 40.3949
13/01/2026 13:30:48.174 12   40.3831
      12 40.3831
      12 40.3831
13/01/2026 13:29:49.564 2   40.3969
      2 40.3969
      2 40.3969
13/01/2026 13:29:21.936 55   40.3979
      55 40.3979
      55 40.3979
13/01/2026 13:29:08.357 4   40.3949
      4 40.3949
      4 40.3949
13/01/2026 13:28:48.896 110   40.3841
      110 40.3841
      110 40.3841
13/01/2026 13:26:04.452 1   40.3869
      1 40.3869
      1 40.3869
13/01/2026 13:25:04.841 130   40.3859
      130 40.3859
      130 40.3859
13/01/2026 13:24:42.056 37   40.3869
      37 40.3869
      37 40.3869
13/01/2026 13:24:09.781 1   40.3849
      1 40.3849
      1 40.3849
13/01/2026 13:24:08.946 12   40.3849
      12 40.3849
      12 40.3849
13/01/2026 13:23:32.416 2   40.3839
      2 40.3839
      2 40.3839
13/01/2026 13:22:43.443 18   40.3929
      18 40.3929
      18 40.3929
13/01/2026 13:22:22.447 3   40.3929
      3 40.3929
      3 40.3929
13/01/2026 13:22:22.022 4   40.3909
      4 40.3909
      4 40.3909
13/01/2026 13:20:27.406 3   40.3831
      3 40.3831
      3 40.3831
13/01/2026 13:20:23.180 1   40.3939
      1 40.3939
      1 40.3939
13/01/2026 13:20:22.494 50   40.3939
      50 40.3939
      50 40.3939
13/01/2026 13:20:14.845 597   40.3919
      597 40.3919
      597 40.3919
13/01/2026 13:18:45.779 112   40.3851
      112 40.3851
      112 40.3851
13/01/2026 13:18:33.182 2   40.3949
      2 40.3949
      2 40.3949
13/01/2026 13:17:58.075 2   40.3969
      2 40.3969
      2 40.3969
13/01/2026 13:17:11.544 130   40.3979
      130 40.3979
      130 40.3979
13/01/2026 13:16:42.749 247   40.3999
      247 40.3999
      247 40.3999
13/01/2026 13:16:05.254 2   40.3999
      2 40.3999
      2 40.3999
13/01/2026 13:15:55.776 20   40.3999
      20 40.3999
      20 40.3999
13/01/2026 13:14:52.676 2   40.3939
      2 40.3939
      2 40.3939
13/01/2026 13:13:25.582 2   40.3909
      2 40.3909
      2 40.3909
13/01/2026 13:13:21.941 25   40.39
      25 40.39
      25 40.39
13/01/2026 13:13:08.933 1   40.3959
      1 40.3959
      1 40.3959
13/01/2026 13:10:44.741 8   40.3999
      8 40.3999
      8 40.3999
13/01/2026 13:09:55.123 1   40.3939
      1 40.3939
      1 40.3939
13/01/2026 13:09:54.376 19   40.3939
      19 40.3939
      19 40.3939
13/01/2026 13:09:23.878 4   40.3949
      4 40.3949
      4 40.3949
13/01/2026 13:08:43.029 15   40.3979
      15 40.3979
      15 40.3979
13/01/2026 13:08:18.696 100   40.3949
      100 40.3949
      100 40.3949
13/01/2026 13:08:05.325 200   40.3949
      200 40.3949
      200 40.3949
13/01/2026 13:06:14.166 1   40.3939
      1 40.3939
      1 40.3939
13/01/2026 13:03:15.789 12   40.3939
      12 40.3939
      12 40.3939
13/01/2026 13:01:46.670 10   40.3811
      10 40.3811
      10 40.3811
13/01/2026 13:00:48.379 8   40.3851
      8 40.3851
      8 40.3851
13/01/2026 12:59:15.699 46   40.3869
      46 40.3869
      46 40.3869
13/01/2026 12:59:08.288 2   40.3879
      2 40.3879
      2 40.3879
13/01/2026 12:58:14.531 2   40.3839
      2 40.3839
      2 40.3839
13/01/2026 12:58:13.865 2   40.3839
      2 40.3839
      2 40.3839
13/01/2026 12:57:46.725 50   40.3849
      50 40.3849
      50 40.3849
13/01/2026 12:57:46.067 200   40.3899
      200 40.3899
      200 40.3899
13/01/2026 12:57:40.928 74   40.3809
      74 40.3809
      74 40.3809
13/01/2026 12:57:07.970 1   40.3799
      1 40.3799
      1 40.3799
13/01/2026 12:57:07.053 1   40.3799
      1 40.3799
      1 40.3799
13/01/2026 12:56:40.616 26   40.38
      21 40.38
      26 40.38
      5 40.38
13/01/2026 12:55:12.580 1   40.3839
      1 40.3839
      1 40.3839
13/01/2026 12:54:32.214 14   40.3839
      14 40.3839
      14 40.3839
13/01/2026 12:53:44.920 50   40.3819
      50 40.3819
      50 40.3819
13/01/2026 12:53:35.738 1   40.3829
      1 40.3829
      1 40.3829
13/01/2026 12:52:46.562 5   40.3721
      5 40.3721
      5 40.3721
13/01/2026 12:51:07.979 16   40.3869
      16 40.3869
      16 40.3869
13/01/2026 12:50:56.849 50   40.3869
      50 40.3869
      50 40.3869
13/01/2026 12:50:13.847 21   40.3899
      21 40.3899
      21 40.3899
13/01/2026 12:49:36.046 1   40.3909
      1 40.3909
      1 40.3909
13/01/2026 12:48:28.446 45   40.3819
      45 40.3819
      45 40.3819
13/01/2026 12:48:16.865 1   40.3829
      1 40.3829
      1 40.3829
13/01/2026 12:47:33.461 4   40.3741
      4 40.3741
      4 40.3741
13/01/2026 12:45:36.410 1   40.3769
      1 40.3769
      1 40.3769
13/01/2026 12:43:39.025 15   40.3661
      15 40.3661
      15 40.3661
13/01/2026 12:42:22.446 780   40.3789
      780 40.3789
      780 40.3789
13/01/2026 12:42:22.129 1 300   40.3789
      1 300 40.3789
      1 300 40.3789
13/01/2026 12:42:21.951 1 300   40.3789
      1 300 40.3789
      1 300 40.3789
13/01/2026 12:42:13.376 1 300   40.3709
      1 300 40.3709
      1 300 40.3709
13/01/2026 12:42:12.027 1 300   40.3709
      1 300 40.3709
      1 300 40.3709
13/01/2026 12:41:12.910 2   40.3689
      2 40.3689
      2 40.3689
13/01/2026 12:40:52.743 1   40.3689
      1 40.3689
      1 40.3689
13/01/2026 12:40:51.775 2   40.3689
      2 40.3689
      2 40.3689
13/01/2026 12:40:16.593 20   40.3679
      20 40.3679
      20 40.3679
13/01/2026 12:38:22.280 31   40.3551
      31 40.3551
      31 40.3551
13/01/2026 12:36:59.246 90   40.3521
      90 40.3521
      90 40.3521
13/01/2026 12:35:47.562 72   40.3599
      72 40.3599
      72 40.3599
13/01/2026 12:35:27.874 34   40.3599
      34 40.3599
      34 40.3599
13/01/2026 12:35:01.040 362   40.3599
      362 40.3599
      362 40.3599
13/01/2026 12:34:30.230 12   40.3609
      12 40.3609
      12 40.3609
13/01/2026 12:33:19.291 100   40.3699
      100 40.3699
      100 40.3699
13/01/2026 12:31:36.776 2   40.3689
      2 40.3689
      2 40.3689
13/01/2026 12:29:37.445 18   40.3679
      18 40.3679
      18 40.3679
13/01/2026 12:28:37.122 184   40.3591
      1 40.3591
      1 40.3591
      184 40.3591
      182 40.3591
13/01/2026 12:28:06.678 50   40.3611
      50 40.3611
      50 40.3611
13/01/2026 12:27:30.532 2   40.3699
      2 40.3699
      2 40.3699
13/01/2026 12:24:07.785 1   40.3679
      1 40.3679
      1 40.3679
13/01/2026 12:23:42.447 2   40.3669
      2 40.3669
      2 40.3669
13/01/2026 12:22:48.838 250   40.3669
      250 40.3669
      250 40.3669
13/01/2026 12:22:02.559 2   40.3699
      2 40.3699
      2 40.3699
13/01/2026 12:20:37.857 1   40.3749
      1 40.3749
      1 40.3749
13/01/2026 12:17:15.594 30   40.3709
      30 40.3709
      30 40.3709
13/01/2026 12:16:53.130 24   40.3689
      24 40.3689
      24 40.3689
13/01/2026 12:16:52.266 74   40.3689
      74 40.3689
      74 40.3689
13/01/2026 12:16:19.826 4   40.3689
      4 40.3689
      4 40.3689
13/01/2026 12:16:14.821 13   40.3709
      13 40.3709
      13 40.3709
13/01/2026 12:13:56.270 2   40.3729
      2 40.3729
      2 40.3729
13/01/2026 12:13:29.753 250   40.3749
      250 40.3749
      250 40.3749
13/01/2026 12:12:02.510 1   40.38
      1 40.38
      1 40.38
13/01/2026 12:11:24.214 242   40.3859
      242 40.3859
      242 40.3859
13/01/2026 12:10:05.847 150   40.3859
      150 40.3859
      150 40.3859
13/01/2026 12:08:47.197 11   40.3859
      11 40.3859
      11 40.3859
13/01/2026 12:07:42.280 15   40.3731
      15 40.3731
      15 40.3731
13/01/2026 12:05:35.479 9   40.375
      9 40.375
      9 40.375
13/01/2026 12:05:15.152 3   40.3779
      3 40.3779
      3 40.3779
13/01/2026 12:04:28.933 135   40.3671
      135 40.3671
      70 40.3671
      65 40.3671
13/01/2026 12:03:08.139 20   40.3701
      20 40.3701
      20 40.3701
13/01/2026 12:03:04.996 40   40.3691
      40 40.3691
      40 40.3691
13/01/2026 12:01:10.952 10   40.3799
      10 40.3799
      10 40.3799
13/01/2026 11:58:28.714 34   40.3769
      34 40.3769
      34 40.3769
13/01/2026 11:57:10.243 2   40.3759
      2 40.3759
      2 40.3759
13/01/2026 11:53:25.005 50   40.3819
      50 40.3819
      50 40.3819
13/01/2026 11:50:27.929 1   40.3719
      1 40.3719
      1 40.3719
13/01/2026 11:50:26.884 10   40.3719
      10 40.3719
      10 40.3719
13/01/2026 11:49:15.101 90   40.3701
      90 40.3701
      90 40.3701
13/01/2026 11:48:07.942 6   40.3701
      6 40.3701
      6 40.3701
13/01/2026 11:47:01.479 2   40.3631
      2 40.3631
      2 40.3631
13/01/2026 11:46:30.808 29   40.3709
      29 40.3709
      29 40.3709
13/01/2026 11:46:08.794 199   40.37
      199 40.37
      199 40.37
13/01/2026 11:46:04.209 1 300   40.37
      1 300 40.37
      1 300 40.37
13/01/2026 11:45:07.279 1   40.37
      1 40.37
      1 40.37
13/01/2026 11:45:06.274 200   40.3749
      200 40.3749
      200 40.3749
13/01/2026 11:44:53.409 9   40.3739
      9 40.3739
      9 40.3739
13/01/2026 11:44:31.224 2   40.3769
      2 40.3769
      2 40.3769
13/01/2026 11:44:27.676 3   40.3701
      3 40.3701
      3 40.3701
13/01/2026 11:44:12.985 2   40.3769
      2 40.3769
      2 40.3769
13/01/2026 11:43:27.092 2   40.3719
      2 40.3719
      2 40.3719
13/01/2026 11:43:26.427 4   40.3719
      4 40.3719
      4 40.3719
13/01/2026 11:42:33.358 74   40.3789
      74 40.3789
      74 40.3789
13/01/2026 11:42:18.250 2   40.3759
      2 40.3759
      2 40.3759
13/01/2026 11:42:01.050 100   40.375
      100 40.375
      100 40.375
13/01/2026 11:40:19.135 18   40.3819
      18 40.3819
      18 40.3819
13/01/2026 11:39:49.456 1   40.3779
      1 40.3779
      1 40.3779
13/01/2026 11:38:52.599 23   40.3809
      23 40.3809
      23 40.3809
13/01/2026 11:37:26.847 495   40.3789
      495 40.3789
      495 40.3789
13/01/2026 11:35:17.105 1   40.3779
      1 40.3779
      1 40.3779
13/01/2026 11:35:16.432 9   40.3779
      9 40.3779
      9 40.3779
13/01/2026 11:34:30.170 3   40.3829
      3 40.3829
      3 40.3829
13/01/2026 11:33:18.841 140   40.3809
      140 40.3809
      140 40.3809
13/01/2026 11:32:07.846 7   40.3769
      7 40.3769
      7 40.3769
13/01/2026 11:31:50.165 1   40.37
      1 40.37
      1 40.37
13/01/2026 11:30:59.030 57   40.3651
      57 40.3651
      57 40.3651
13/01/2026 11:30:10.267 20   40.3739
      20 40.3739
      20 40.3739
13/01/2026 11:30:09.007 5   40.3739
      5 40.3739
      5 40.3739
13/01/2026 11:29:59.544 7   40.3739
      7 40.3739
      7 40.3739
13/01/2026 11:29:53.832 24   40.3749
      24 40.3749
      24 40.3749
13/01/2026 11:27:41.323 25   40.3749
      25 40.3749
      25 40.3749
13/01/2026 11:27:03.408 160   40.3729
      160 40.3729
      160 40.3729
13/01/2026 11:24:43.946 8   40.3729
      8 40.3729
      8 40.3729
13/01/2026 11:24:04.188 10   40.3749
      10 40.3749
      10 40.3749
13/01/2026 11:23:26.989 3   40.3729
      3 40.3729
      3 40.3729
13/01/2026 11:22:54.855 4   40.3609
      4 40.3609
      4 40.3609
13/01/2026 11:21:57.918 4   40.3651
      4 40.3651
      4 40.3651
13/01/2026 11:21:57.153 600   40.3739
      600 40.3739
      600 40.3739
13/01/2026 11:21:36.017 1   40.3729
      1 40.3729
      1 40.3729
13/01/2026 11:20:55.681 4   40.3729
      4 40.3729
      4 40.3729
13/01/2026 11:20:51.681 39   40.3729
      39 40.3729
      39 40.3729
13/01/2026 11:20:40.515 2   40.3719
      2 40.3719
      2 40.3719
13/01/2026 11:19:34.462 30   40.3531
      30 40.3531
      30 40.3531
13/01/2026 11:19:20.740 1   40.3599
      1 40.3599
      1 40.3599
13/01/2026 11:19:14.174 24   40.3589
      24 40.3589
      24 40.3589
13/01/2026 11:18:22.440 8   40.35
      6 40.35
      8 40.35
      2 40.35
13/01/2026 11:18:07.868 1   40.3579
      1 40.3579
      1 40.3579
13/01/2026 11:17:10.964 1   40.3539
      1 40.3539
      1 40.3539
13/01/2026 11:17:10.043 2   40.3539
      2 40.3539
      2 40.3539
13/01/2026 11:15:53.355 4   40.36
      4 40.36
      4 40.36
13/01/2026 11:15:15.852 80   40.3619
      80 40.3619
      80 40.3619
13/01/2026 11:14:48.165 2   40.3659
      2 40.3659
      2 40.3659
13/01/2026 11:13:23.480 375   40.3699
      375 40.3699
      375 40.3699
13/01/2026 11:13:18.860 446   40.3691
      446 40.3691
      446 40.3691
13/01/2026 11:12:09.061 1   40.3719
      1 40.3719
      1 40.3719
13/01/2026 11:12:08.137 583   40.3699
      3 40.3699
      12 40.3699
      2 40.3699
      6 40.3699
      461 40.3699
      37 40.3699
      1 40.3699
      30 40.3699
      2 40.3699
      5 40.3699
      19 40.3699
      581 40.3699
      3 40.3699
      4 40.3699
13/01/2026 10:59:28.955 1 300   40.3869
      1 300 40.3869
      1 300 40.3869
13/01/2026 10:59:11.582 99   40.3859
      99 40.3859
      99 40.3859
13/01/2026 10:58:27.932 3   40.3761
      3 40.3761
      3 40.3761
13/01/2026 10:58:00.462 3   40.3789
      3 40.3789
      3 40.3789
13/01/2026 10:57:45.800 3   40.3789
      3 40.3789
      3 40.3789
13/01/2026 10:56:59.039 26   40.38
      26 40.38
      26 40.38
13/01/2026 10:56:04.741 50   40.3869
      50 40.3869
      50 40.3869
13/01/2026 10:54:35.525 1   40.3909
      1 40.3909
      1 40.3909
13/01/2026 10:53:19.943 12   40.3919
      12 40.3919
      12 40.3919
13/01/2026 10:53:13.465 11   40.3919
      11 40.3919
      11 40.3919
13/01/2026 10:51:10.893 3   40.3879
      3 40.3879
      3 40.3879
13/01/2026 10:50:16.216 1   40.3899
      1 40.3899
      1 40.3899
13/01/2026 10:49:41.445 25   40.3919
      25 40.3919
      25 40.3919
13/01/2026 10:49:08.561 10   40.3899
      10 40.3899
      10 40.3899
13/01/2026 10:48:43.812 200   40.3909
      200 40.3909
      200 40.3909
13/01/2026 10:46:09.259 20   40.3849
      20 40.3849
      20 40.3849
13/01/2026 10:45:49.611 8   40.3849
      8 40.3849
      8 40.3849
13/01/2026 10:45:40.926 4   40.3849
      4 40.3849
      4 40.3849
13/01/2026 10:45:32.090 5   40.3681
      5 40.3681
      5 40.3681
13/01/2026 10:45:13.028 9   40.3661
      9 40.3661
      9 40.3661
13/01/2026 10:42:24.526 1   40.3939
      1 40.3939
      1 40.3939
13/01/2026 10:41:36.781 200   40.40
      200 40.40
      200 40.40
13/01/2026 10:41:27.015 30   40.3969
      30 40.3969
      30 40.3969
13/01/2026 10:40:17.541 2   40.3959
      2 40.3959
      2 40.3959
13/01/2026 10:39:33.067 30   40.3939
      30 40.3939
      30 40.3939
13/01/2026 10:39:27.415 3   40.3811
      3 40.3811
      3 40.3811
13/01/2026 10:39:02.454 1   40.3939
      1 40.3939
      1 40.3939
13/01/2026 10:38:39.010 1   40.3949
      1 40.3949
      1 40.3949
13/01/2026 10:38:01.299 50   40.3959
      50 40.3959
      50 40.3959
13/01/2026 10:37:34.108 42   40.3871
      42 40.3871
      42 40.3871
13/01/2026 10:36:34.628 12   40.3801
      12 40.3801
      12 40.3801
13/01/2026 10:36:08.974 13   40.3919
      13 40.3919
      13 40.3919
13/01/2026 10:35:38.812 1   40.3959
      1 40.3959
      1 40.3959
13/01/2026 10:34:13.365 1   40.3969
      1 40.3969
      1 40.3969
13/01/2026 10:33:58.719 9   40.3969
      9 40.3969
      9 40.3969
13/01/2026 10:32:49.397 1   40.3919
      1 40.3919
      1 40.3919
13/01/2026 10:32:30.519 65   40.3919
      65 40.3919
      65 40.3919
13/01/2026 10:32:28.399 25   40.3801
      25 40.3801
      25 40.3801
13/01/2026 10:31:34.743 3   40.3899
      3 40.3899
      3 40.3899
13/01/2026 10:30:11.925 200   40.3959
      200 40.3959
      200 40.3959
13/01/2026 10:30:04.409 100   40.3959
      100 40.3959
      100 40.3959
13/01/2026 10:28:27.266 1   40.3869
      1 40.3869
      1 40.3869
13/01/2026 10:28:03.350 52   40.38
      52 40.38
      52 40.38
13/01/2026 10:27:56.375 18   40.3879
      18 40.3879
      18 40.3879
13/01/2026 10:27:20.134 2   40.3839
      2 40.3839
      2 40.3839
13/01/2026 10:26:29.383 375   40.3789
      375 40.3789
      375 40.3789
13/01/2026 10:26:26.610 3   40.3701
      3 40.3701
      3 40.3701
13/01/2026 10:26:24.177 2   40.3809
      2 40.3809
      2 40.3809
13/01/2026 10:26:08.026 10   40.3709
      10 40.3709
      10 40.3709
13/01/2026 10:26:05.576 7   40.3719
      7 40.3719
      7 40.3719
13/01/2026 10:25:44.938 1   40.3759
      1 40.3759
      1 40.3759
13/01/2026 10:23:52.937 25   40.3809
      25 40.3809
      25 40.3809
13/01/2026 10:23:38.106 1   40.3809
      1 40.3809
      1 40.3809
13/01/2026 10:23:37.288 4   40.3789
      4 40.3789
      4 40.3789
13/01/2026 10:22:12.509 9   40.3789
      9 40.3789
      9 40.3789

    > >>

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