iShs Core MSCI EM IMI U.ETF

727

609

40.4969

    > >>

Date Time Volume Order Volume Price
14/01/2026 15:53:11.498 1 300   40.4969
      1 300 40.4969
      1 300 40.4969
14/01/2026 15:52:00.630 2   40.4799
      2 40.4799
      2 40.4799
14/01/2026 15:50:48.823 25   40.4729
      25 40.4729
      25 40.4729
14/01/2026 15:50:46.472 1   40.4719
      1 40.4719
      1 40.4719
14/01/2026 15:50:31.058 40   40.4869
      40 40.4869
      40 40.4869
14/01/2026 15:50:28.046 5   40.4711
      5 40.4711
      5 40.4711
14/01/2026 15:49:20.472 1   40.4959
      1 40.4959
      1 40.4959
14/01/2026 15:48:11.483 100   40.4939
      100 40.4939
      100 40.4939
14/01/2026 15:47:53.252 222   40.4969
      222 40.4969
      222 40.4969
14/01/2026 15:47:31.277 1 300   40.4799
      1 300 40.4799
      1 300 40.4799
14/01/2026 15:47:05.492 18   40.4939
      18 40.4939
      18 40.4939
14/01/2026 15:46:29.453 247   40.4739
      247 40.4739
      247 40.4739
14/01/2026 15:45:31.587 1   40.4649
      1 40.4649
      1 40.4649
14/01/2026 15:45:26.108 6   40.4521
      6 40.4521
      6 40.4521
14/01/2026 15:42:14.394 5   40.4639
      5 40.4639
      5 40.4639
14/01/2026 15:40:07.006 34   40.4441
      34 40.4441
      34 40.4441
14/01/2026 15:40:03.454 47   40.4749
      47 40.4749
      47 40.4749
14/01/2026 15:39:36.497 1   40.4759
      1 40.4759
      1 40.4759
14/01/2026 15:39:03.896 2   40.4969
      2 40.4969
      2 40.4969
14/01/2026 15:38:00.032 1   40.4899
      1 40.4899
      1 40.4899
14/01/2026 15:37:59.185 12   40.4919
      12 40.4919
      12 40.4919
14/01/2026 15:37:49.995 659   40.4959
      659 40.4959
      659 40.4959
14/01/2026 15:37:46.240 1 801   40.4959
      501 40.4959
      1 801 40.4959
      1 300 40.4959
14/01/2026 15:36:05.647 1 300   40.4959
      1 300 40.4959
      1 300 40.4959
14/01/2026 15:35:56.832 3   40.4551
      3 40.4551
      3 40.4551
14/01/2026 15:35:25.136 2   40.4949
      2 40.4949
      2 40.4949
14/01/2026 15:35:01.185 977   40.4979
      977 40.4979
      977 40.4979
14/01/2026 15:35:00.574 5   40.4691
      5 40.4691
      5 40.4691
14/01/2026 15:34:56.348 3   40.4959
      3 40.4959
      3 40.4959
14/01/2026 15:34:25.546 123   40.4899
      123 40.4899
      123 40.4899
14/01/2026 15:34:06.854 25   40.4809
      25 40.4809
      25 40.4809
14/01/2026 15:32:09.062 50   40.46
      50 40.46
      50 40.46
14/01/2026 15:31:50.883 370   40.466
      370 40.466
      370 40.466
14/01/2026 15:31:44.228 580   40.4759
      580 40.4759
      580 40.4759
14/01/2026 15:30:55.917 6   40.4861
      6 40.4861
      6 40.4861
14/01/2026 15:27:56.275 300   40.4779
      300 40.4779
      300 40.4779
14/01/2026 15:27:47.686 5   40.4779
      5 40.4779
      5 40.4779
14/01/2026 15:26:15.272 1   40.4819
      1 40.4819
      1 40.4819
14/01/2026 15:26:08.617 70   40.4661
      70 40.4661
      70 40.4661
14/01/2026 15:25:08.759 15   40.4919
      15 40.4919
      15 40.4919
14/01/2026 15:23:47.959 1   40.4719
      1 40.4719
      1 40.4719
14/01/2026 15:23:41.368 1   40.4649
      1 40.4649
      1 40.4649
14/01/2026 15:22:49.796 1 250   40.4461
      1 250 40.4461
      1 250 40.4461
14/01/2026 15:22:19.034 25   40.4609
      25 40.4609
      25 40.4609
14/01/2026 15:22:14.239 1   40.4599
      1 40.4599
      1 40.4599
14/01/2026 15:17:18.992 1   40.4469
      1 40.4469
      1 40.4469
14/01/2026 15:16:11.102 2   40.4449
      2 40.4449
      2 40.4449
14/01/2026 15:14:51.720 97   40.4369
      97 40.4369
      97 40.4369
14/01/2026 15:12:47.674 3   40.4271
      3 40.4271
      3 40.4271
14/01/2026 15:12:01.295 14   40.4299
      14 40.4299
      14 40.4299
14/01/2026 15:11:38.083 150   40.4299
      150 40.4299
      150 40.4299
14/01/2026 15:08:21.378 25   40.42
      25 40.42
      25 40.42
14/01/2026 15:03:47.782 173   40.4019
      173 40.4019
      173 40.4019
14/01/2026 15:01:03.625 1   40.3989
      1 40.3989
      1 40.3989
14/01/2026 15:00:40.601 4   40.3811
      4 40.3811
      4 40.3811
14/01/2026 15:00:33.040 1   40.3811
      1 40.3811
      1 40.3811
14/01/2026 15:00:32.135 3   40.3811
      3 40.3811
      3 40.3811
14/01/2026 14:57:55.593 247   40.4029
      247 40.4029
      247 40.4029
14/01/2026 14:57:41.920 169   40.4029
      169 40.4029
      169 40.4029
14/01/2026 14:57:09.868 7   40.4089
      7 40.4089
      7 40.4089
14/01/2026 14:56:02.403 5   40.4089
      5 40.4089
      5 40.4089
14/01/2026 14:54:57.577 13   40.4119
      13 40.4119
      13 40.4119
14/01/2026 14:51:43.059 11   40.4327
      11 40.4327
      11 40.4327
14/01/2026 14:51:22.459 50   40.4299
      50 40.4299
      50 40.4299
14/01/2026 14:50:35.436 35   40.4299
      35 40.4299
      35 40.4299
14/01/2026 14:49:58.555 1   40.4219
      1 40.4219
      1 40.4219
14/01/2026 14:47:56.609 3   40.4111
      3 40.4111
      3 40.4111
14/01/2026 14:47:47.555 4   40.4339
      4 40.4339
      4 40.4339
14/01/2026 14:47:13.000 80   40.4339
      80 40.4339
      80 40.4339
14/01/2026 14:47:11.636 173   40.4339
      173 40.4339
      173 40.4339
14/01/2026 14:46:34.533 25   40.4379
      25 40.4379
      25 40.4379
14/01/2026 14:46:17.061 16   40.4051
      16 40.4051
      16 40.4051
14/01/2026 14:45:52.075 12   40.4279
      12 40.4279
      12 40.4279
14/01/2026 14:45:43.775 5   40.4279
      5 40.4279
      5 40.4279
14/01/2026 14:45:20.702 37   40.3951
      37 40.3951
      37 40.3951
14/01/2026 14:43:57.008 18   40.4489
      18 40.4489
      18 40.4489
14/01/2026 14:43:06.933 3   40.4449
      3 40.4449
      3 40.4449
14/01/2026 14:42:27.153 4   40.4479
      4 40.4479
      4 40.4479
14/01/2026 14:41:58.987 1   40.4479
      1 40.4479
      1 40.4479
14/01/2026 14:40:56.710 100   40.4435
      100 40.4435
      100 40.4435
14/01/2026 14:40:42.114 1   40.4499
      1 40.4499
      1 40.4499
14/01/2026 14:40:28.707 32   40.4486
      32 40.4486
      32 40.4486
14/01/2026 14:40:19.674 7   40.4271
      7 40.4271
      7 40.4271
14/01/2026 14:40:10.204 200   40.4399
      200 40.4399
      200 40.4399
14/01/2026 14:39:18.584 8   40.4479
      8 40.4479
      8 40.4479
14/01/2026 14:39:00.343 2   40.4445
      2 40.4445
      2 40.4445
14/01/2026 14:37:37.143 10   40.4161
      10 40.4161
      10 40.4161
14/01/2026 14:36:51.324 8   40.4131
      8 40.4131
      8 40.4131
14/01/2026 14:36:25.429 30   40.4161
      30 40.4161
      30 40.4161
14/01/2026 14:35:02.785 10   40.4339
      10 40.4339
      10 40.4339
14/01/2026 14:34:23.478 57   40.4309
      57 40.4309
      57 40.4309
14/01/2026 14:30:02.398 7   40.3906
      5 40.3906
      2 40.3906
      7 40.3906
14/01/2026 14:29:24.230 5   40.4192
      5 40.4192
      5 40.4192
14/01/2026 14:28:41.695 1   40.4439
      1 40.4439
      1 40.4439
14/01/2026 14:28:17.082 33   40.4429
      33 40.4429
      33 40.4429
14/01/2026 14:25:33.367 173   40.46
      173 40.46
      173 40.46
14/01/2026 14:24:29.725 3   40.4599
      3 40.4599
      3 40.4599
14/01/2026 14:23:58.519 49   40.4569
      49 40.4569
      49 40.4569
14/01/2026 14:22:03.412 33   40.4051
      33 40.4051
      33 40.4051
14/01/2026 14:20:39.455 12   40.4389
      12 40.4389
      12 40.4389
14/01/2026 14:20:07.663 400   40.4339
      400 40.4339
      400 40.4339
14/01/2026 14:20:01.334 1   40.4339
      1 40.4339
      1 40.4339
14/01/2026 14:19:15.127 45   40.4419
      45 40.4419
      45 40.4419
14/01/2026 14:18:41.652 7   40.4459
      7 40.4459
      7 40.4459
14/01/2026 14:18:35.276 5   40.4459
      5 40.4459
      5 40.4459
14/01/2026 14:17:16.385 3   40.4419
      3 40.4419
      3 40.4419
14/01/2026 14:11:29.808 15   40.4239
      15 40.4239
      15 40.4239
14/01/2026 14:10:39.616 10   40.4429
      10 40.4429
      10 40.4429
14/01/2026 14:10:20.996 8   40.4429
      8 40.4429
      8 40.4429
14/01/2026 14:09:57.843 4   40.4123
      4 40.4123
      4 40.4123
14/01/2026 14:09:51.408 2   40.4429
      2 40.4429
      2 40.4429
14/01/2026 14:09:39.231 1   40.4429
      1 40.4429
      1 40.4429
14/01/2026 14:08:49.715 1   40.4319
      1 40.4319
      1 40.4319
14/01/2026 14:08:36.345 13   40.4319
      13 40.4319
      13 40.4319
14/01/2026 14:08:26.588 3   40.4319
      3 40.4319
      3 40.4319
14/01/2026 14:08:15.818 1   40.4319
      1 40.4319
      1 40.4319
14/01/2026 14:06:44.519 10   40.4219
      10 40.4219
      10 40.4219
14/01/2026 14:06:10.405 1   40.4239
      1 40.4239
      1 40.4239
14/01/2026 14:03:00.403 75   40.4207
      75 40.4207
      75 40.4207
14/01/2026 14:02:36.468 53   40.4247
      53 40.4247
      53 40.4247
14/01/2026 14:01:58.519 24   40.4127
      24 40.4127
      24 40.4127
14/01/2026 14:01:26.323 3   40.3953
      3 40.3953
      3 40.3953
14/01/2026 14:01:19.982 7   40.4227
      7 40.4227
      7 40.4227
14/01/2026 13:58:27.231 1   40.3937
      1 40.3937
      1 40.3937
14/01/2026 13:58:14.089 100   40.4097
      100 40.4097
      100 40.4097
14/01/2026 13:56:34.659 25   40.4088
      25 40.4088
      25 40.4088
14/01/2026 13:55:54.954 50   40.4189
      50 40.4189
      50 40.4189
14/01/2026 13:55:42.391 1   40.4169
      1 40.4169
      1 40.4169
14/01/2026 13:55:17.762 120   40.4199
      120 40.4199
      120 40.4199
14/01/2026 13:53:57.135 500   40.42
      500 40.42
      500 40.42
14/01/2026 13:53:48.219 1   40.4209
      1 40.4209
      1 40.4209
14/01/2026 13:53:04.049 494   40.4239
      494 40.4239
      494 40.4239
14/01/2026 13:52:52.389 490   40.4239
      490 40.4239
      490 40.4239
14/01/2026 13:52:37.984 2   40.4299
      2 40.4299
      2 40.4299
14/01/2026 13:51:43.858 1   40.4319
      1 40.4319
      1 40.4319
14/01/2026 13:49:49.823 124   40.4289
      124 40.4289
      124 40.4289
14/01/2026 13:48:43.070 700   40.4289
      700 40.4289
      700 40.4289
14/01/2026 13:47:21.310 30   40.4409
      30 40.4409
      30 40.4409
14/01/2026 13:46:43.509 620   40.44
      620 40.44
      620 40.44
14/01/2026 13:35:42.751 50   40.4659
      50 40.4659
      50 40.4659
14/01/2026 13:34:59.176 25   40.4669
      25 40.4669
      25 40.4669
14/01/2026 13:32:44.206 24   40.46
      24 40.46
      24 40.46
14/01/2026 13:32:19.171 2   40.4649
      2 40.4649
      2 40.4649
14/01/2026 13:27:58.065 3   40.4301
      3 40.4301
      3 40.4301
14/01/2026 13:27:35.436 3   40.4469
      3 40.4469
      3 40.4469
14/01/2026 13:27:32.917 2   40.4459
      2 40.4459
      2 40.4459
14/01/2026 13:27:10.556 4   40.4499
      4 40.4499
      4 40.4499
14/01/2026 13:27:03.761 30   40.45
      30 40.45
      30 40.45
14/01/2026 13:26:18.617 207   40.46
      207 40.46
      207 40.46
14/01/2026 13:25:41.827 150   40.4609
      150 40.4609
      150 40.4609
14/01/2026 13:24:04.401 100   40.4619
      100 40.4619
      100 40.4619
14/01/2026 13:22:53.454 1   40.4529
      1 40.4529
      1 40.4529
14/01/2026 13:22:37.966 2   40.4569
      2 40.4569
      2 40.4569
14/01/2026 13:20:11.808 10   40.4305
      10 40.4305
      10 40.4305
14/01/2026 13:18:58.887 150   40.4319
      150 40.4319
      150 40.4319
14/01/2026 13:18:22.997 3   40.4151
      3 40.4151
      3 40.4151
14/01/2026 13:16:29.060 1   40.4259
      1 40.4259
      1 40.4259
14/01/2026 13:14:08.717 1   40.4716
      1 40.4716
      1 40.4716
14/01/2026 13:12:39.573 1   40.4776
      1 40.4776
      1 40.4776
14/01/2026 13:10:05.537 24   40.4199
      24 40.4199
      24 40.4199
14/01/2026 13:09:15.421 381   40.4239
      381 40.4239
      381 40.4239
14/01/2026 13:09:08.857 1   40.4239
      1 40.4239
      1 40.4239
14/01/2026 13:06:31.220 1   40.4189
      1 40.4189
      1 40.4189
14/01/2026 13:06:30.260 1   40.4189
      1 40.4189
      1 40.4189
14/01/2026 13:05:09.723 1   40.4009
      1 40.4009
      1 40.4009
14/01/2026 13:04:38.413 150   40.3989
      150 40.3989
      150 40.3989
14/01/2026 13:04:21.992 25   40.3999
      25 40.3999
      25 40.3999
14/01/2026 13:02:26.893 92   40.4089
      92 40.4089
      92 40.4089
14/01/2026 13:01:52.547 4   40.4049
      4 40.4049
      4 40.4049
14/01/2026 13:01:22.768 212   40.40
      74 40.40
      110 40.40
      28 40.40
      212 40.40
14/01/2026 13:00:12.334 25   40.4169
      25 40.4169
      25 40.4169
14/01/2026 12:58:12.415 3   40.4001
      3 40.4001
      3 40.4001
14/01/2026 12:54:18.803 12   40.4339
      12 40.4339
      12 40.4339
14/01/2026 12:54:02.939 118   40.4399
      118 40.4399
      118 40.4399
14/01/2026 12:46:28.094 3   40.4081
      3 40.4081
      3 40.4081
14/01/2026 12:45:55.086 372   40.4229
      372 40.4229
      372 40.4229
14/01/2026 12:44:09.439 3   40.4209
      3 40.4209
      3 40.4209
14/01/2026 12:40:49.844 43   40.4329
      43 40.4329
      43 40.4329
14/01/2026 12:40:09.280 3   40.4279
      3 40.4279
      3 40.4279
14/01/2026 12:40:04.790 1   40.4279
      1 40.4279
      1 40.4279
14/01/2026 12:39:49.885 210   40.4081
      210 40.4081
      210 40.4081
14/01/2026 12:39:46.565 13   40.4279
      13 40.4279
      13 40.4279
14/01/2026 12:38:33.102 1   40.4269
      1 40.4269
      1 40.4269
14/01/2026 12:36:06.616 19   40.4339
      19 40.4339
      19 40.4339
14/01/2026 12:35:41.222 100   40.4339
      100 40.4339
      100 40.4339
14/01/2026 12:34:26.255 19   40.4349
      19 40.4349
      19 40.4349
14/01/2026 12:34:16.331 50   40.4111
      50 40.4111
      50 40.4111
14/01/2026 12:33:32.666 160   40.4339
      160 40.4339
      160 40.4339
14/01/2026 12:32:39.069 1   40.4389
      1 40.4389
      1 40.4389
14/01/2026 12:29:27.107 3   40.4061
      3 40.4061
      3 40.4061
14/01/2026 12:29:24.034 1   40.4329
      1 40.4329
      1 40.4329
14/01/2026 12:29:02.952 4   40.4349
      4 40.4349
      4 40.4349
14/01/2026 12:24:35.207 1   40.4249
      1 40.4249
      1 40.4249
14/01/2026 12:22:15.536 500   40.4249
      500 40.4249
      500 40.4249
14/01/2026 12:20:42.323 100   40.4229
      100 40.4229
      100 40.4229
14/01/2026 12:20:33.430 645   40.4229
      645 40.4229
      645 40.4229
14/01/2026 12:19:56.845 123   40.4089
      123 40.4089
      123 40.4089
14/01/2026 12:19:25.576 1   40.4089
      1 40.4089
      1 40.4089
14/01/2026 12:19:07.252 12   40.4089
      12 40.4089
      12 40.4089
14/01/2026 12:16:39.991 12   40.3821
      12 40.3821
      12 40.3821
14/01/2026 12:16:36.309 14   40.4039
      14 40.4039
      14 40.4039
14/01/2026 12:13:01.082 50   40.4079
      50 40.4079
      50 40.4079
14/01/2026 12:12:15.688 38   40.4099
      38 40.4099
      38 40.4099
14/01/2026 12:12:14.985 4   40.4129
      4 40.4129
      4 40.4129
14/01/2026 12:11:54.697 65   40.3841
      65 40.3841
      65 40.3841
14/01/2026 12:11:27.274 3   40.3791
      3 40.3791
      3 40.3791
14/01/2026 12:11:14.694 65   40.3901
      65 40.3901
      65 40.3901
14/01/2026 12:11:12.589 1   40.3989
      1 40.3989
      1 40.3989
14/01/2026 12:10:55.594 50   40.3989
      50 40.3989
      50 40.3989
14/01/2026 12:09:58.614 200   40.3812
      200 40.3812
      200 40.3812
14/01/2026 12:09:54.735 25   40.4039
      25 40.4039
      25 40.4039
14/01/2026 12:09:23.716 1   40.3969
      1 40.3969
      1 40.3969
14/01/2026 12:09:08.001 420   40.3959
      15 40.3959
      405 40.3959
      420 40.3959
14/01/2026 12:09:05.417 1   40.3949
      1 40.3949
      1 40.3949
14/01/2026 12:08:36.525 1   40.3939
      1 40.3939
      1 40.3939
14/01/2026 12:07:47.240 250   40.3611
      250 40.3611
      250 40.3611
14/01/2026 12:06:56.206 5   40.3839
      5 40.3839
      5 40.3839
14/01/2026 12:06:37.688 100   40.39
      100 40.39
      100 40.39
14/01/2026 12:05:26.711 24   40.3949
      24 40.3949
      24 40.3949
14/01/2026 12:05:01.580 25   40.3979
      25 40.3979
      25 40.3979
14/01/2026 12:03:49.151 100   40.4009
      100 40.4009
      100 40.4009
14/01/2026 12:03:22.226 385   40.40
      371 40.40
      1 40.40
      385 40.40
      13 40.40
14/01/2026 12:02:59.017 75   40.4009
      75 40.4009
      75 40.4009
14/01/2026 12:02:32.902 1   40.4009
      1 40.4009
      1 40.4009
14/01/2026 12:00:34.196 4   40.4189
      4 40.4189
      4 40.4189
14/01/2026 11:59:39.666 15   40.4129
      15 40.4129
      15 40.4129
14/01/2026 11:59:17.990 9   40.4051
      9 40.4051
      9 40.4051
14/01/2026 11:57:21.522 118   40.4196
      118 40.4196
      118 40.4196
14/01/2026 11:56:45.869 22   40.4052
      22 40.4052
      22 40.4052
14/01/2026 11:54:26.218 13   40.4119
      13 40.4119
      13 40.4119
14/01/2026 11:53:15.302 15   40.4099
      15 40.4099
      15 40.4099
14/01/2026 11:50:19.214 240   40.4209
      240 40.4209
      240 40.4209
14/01/2026 11:50:08.978 5   40.4249
      5 40.4249
      5 40.4249
14/01/2026 11:49:54.529 100   40.4021
      100 40.4021
      79 40.4021
      21 40.4021
14/01/2026 11:49:00.628 1 050   40.4379
      1 050 40.4379
      1 050 40.4379
14/01/2026 11:47:42.113 96   40.4369
      96 40.4369
      96 40.4369
14/01/2026 11:47:34.940 5   40.4144
      5 40.4144
      5 40.4144
14/01/2026 11:46:29.306 100   40.4489
      100 40.4489
      100 40.4489
14/01/2026 11:46:02.325 2   40.4509
      2 40.4509
      2 40.4509
14/01/2026 11:45:56.870 40   40.4529
      40 40.4529
      40 40.4529
14/01/2026 11:45:49.246 1   40.4549
      1 40.4549
      1 40.4549
14/01/2026 11:45:18.229 185   40.4539
      185 40.4539
      185 40.4539
14/01/2026 11:43:21.176 49   40.4331
      49 40.4331
      49 40.4331
14/01/2026 11:42:23.513 10   40.4739
      10 40.4739
      10 40.4739
14/01/2026 11:42:22.564 1   40.4481
      1 40.4481
      1 40.4481
14/01/2026 11:42:22.351 35   40.4739
      35 40.4739
      35 40.4739
14/01/2026 11:41:11.253 75   40.4501
      75 40.4501
      75 40.4501
14/01/2026 11:40:37.309 18   40.4779
      18 40.4779
      18 40.4779
14/01/2026 11:40:12.921 279   40.4859
      279 40.4859
      279 40.4859
14/01/2026 11:39:48.364 1 300   40.4859
      1 300 40.4859
      1 300 40.4859
14/01/2026 11:39:34.181 63   40.4849
      63 40.4849
      63 40.4849
14/01/2026 11:37:08.786 7   40.4619
      7 40.4619
      7 40.4619
14/01/2026 11:36:27.332 3   40.4351
      3 40.4351
      3 40.4351
14/01/2026 11:36:12.039 1   40.4469
      1 40.4469
      1 40.4469
14/01/2026 11:36:03.093 1   40.4509
      1 40.4509
      1 40.4509
14/01/2026 11:35:03.691 79   40.44
      79 40.44
      79 40.44
14/01/2026 11:34:17.412 80   40.444
      80 40.444
      80 40.444
14/01/2026 11:34:11.903 37   40.45
      25 40.45
      37 40.45
      12 40.45
14/01/2026 11:33:36.197 25   40.4541
      25 40.4541
      10 40.4541
      15 40.4541
14/01/2026 11:31:28.518 25   40.4749
      25 40.4749
      25 40.4749
14/01/2026 11:31:25.557 1   40.4749
      1 40.4749
      1 40.4749
14/01/2026 11:31:24.508 1   40.4819
      1 40.4819
      1 40.4819
14/01/2026 11:31:01.403 30   40.4909
      30 40.4909
      30 40.4909
14/01/2026 11:28:13.681 38   40.4799
      38 40.4799
      38 40.4799
14/01/2026 11:27:31.182 4   40.4739
      4 40.4739
      4 40.4739
14/01/2026 11:26:58.482 1   40.4839
      1 40.4839
      1 40.4839
14/01/2026 11:26:55.001 47   40.4621
      47 40.4621
      47 40.4621
14/01/2026 11:26:20.864 3   40.4641
      3 40.4641
      3 40.4641
14/01/2026 11:25:15.252 25   40.4909
      25 40.4909
      25 40.4909
14/01/2026 11:24:14.153 16   40.4959
      16 40.4959
      16 40.4959
14/01/2026 11:23:22.795 126   40.50
      25 40.50
      75 40.50
      126 40.50
      9 40.50
      17 40.50
14/01/2026 11:23:22.493 38   40.5039
      38 40.5039
      38 40.5039
14/01/2026 11:23:19.161 20   40.51
      20 40.51
      20 40.51
14/01/2026 11:23:08.244 2   40.5119
      2 40.5119
      2 40.5119
14/01/2026 11:22:40.768 2   40.5119
      2 40.5119
      2 40.5119
14/01/2026 11:20:15.840 10   40.57
      10 40.57
      10 40.57
14/01/2026 11:19:23.518 35   40.5701
      35 40.5701
      35 40.5701
14/01/2026 11:19:17.864 20   40.5869
      20 40.5869
      20 40.5869
14/01/2026 11:18:05.679 1   40.5929
      1 40.5929
      1 40.5929
14/01/2026 11:17:48.133 85   40.5929
      85 40.5929
      85 40.5929
14/01/2026 11:15:27.064 3   40.5731
      3 40.5731
      3 40.5731
14/01/2026 11:15:13.985 2   40.6029
      2 40.6029
      2 40.6029
14/01/2026 11:14:48.931 3   40.6029
      3 40.6029
      3 40.6029
14/01/2026 11:14:20.746 2   40.5969
      2 40.5969
      2 40.5969
14/01/2026 11:12:29.048 6   40.6099
      6 40.6099
      6 40.6099
14/01/2026 11:12:25.935 175   40.5851
      169 40.5851
      6 40.5851
      175 40.5851
14/01/2026 11:11:54.931 1   40.6139
      1 40.6139
      1 40.6139
14/01/2026 11:08:08.663 1   40.5999
      1 40.5999
      1 40.5999
14/01/2026 11:07:56.171 5   40.5801
      5 40.5801
      5 40.5801
14/01/2026 11:07:23.889 123   40.6059
      123 40.6059
      123 40.6059
14/01/2026 11:06:05.328 6   40.5841
      6 40.5841
      6 40.5841
14/01/2026 11:05:41.241 2   40.6059
      2 40.6059
      2 40.6059
14/01/2026 11:05:30.717 25   40.5821
      8 40.5821
      17 40.5821
      25 40.5821
14/01/2026 11:04:57.828 3   40.6003
      3 40.6003
      3 40.6003
14/01/2026 11:04:28.739 13   40.6079
      13 40.6079
      13 40.6079
14/01/2026 11:03:57.438 1   40.6159
      1 40.6159
      1 40.6159
14/01/2026 11:03:51.390 5   40.6179
      5 40.6179
      5 40.6179
14/01/2026 11:01:52.757 5   40.6119
      5 40.6119
      5 40.6119
14/01/2026 10:59:52.233 1   40.6079
      1 40.6079
      1 40.6079
14/01/2026 10:59:26.653 7   40.6079
      7 40.6079
      7 40.6079
14/01/2026 10:58:43.097 5   40.6059
      5 40.6059
      5 40.6059
14/01/2026 10:56:33.525 1   40.6109
      1 40.6109
      1 40.6109
14/01/2026 10:56:22.074 3   40.6109
      3 40.6109
      3 40.6109
14/01/2026 10:55:45.659 110   40.6109
      110 40.6109
      110 40.6109
14/01/2026 10:54:44.003 1   40.6079
      1 40.6079
      1 40.6079
14/01/2026 10:54:43.348 147   40.6079
      147 40.6079
      147 40.6079
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

    > >>

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