iShares Physical Metals PLC

1249

943

74.6019

    > >>

Date Time Volume Order Volume Price
15/01/2026 12:10:42.775 104   74.6019
      104 74.6019
      104 74.6019
15/01/2026 12:09:59.380 50   74.57
      50 74.57
      50 74.57
15/01/2026 12:09:04.555 26   74.6273
      26 74.6273
      26 74.6273
15/01/2026 12:08:42.861 4   74.6132
      4 74.6132
      4 74.6132
15/01/2026 12:08:22.546 20   74.6459
      20 74.6459
      20 74.6459
15/01/2026 12:08:19.971 4   74.6459
      4 74.6459
      4 74.6459
15/01/2026 12:07:15.993 10   74.6132
      10 74.6132
      10 74.6132
15/01/2026 12:06:36.378 4   74.6198
      4 74.6198
      4 74.6198
15/01/2026 12:05:32.784 1   74.5577
      1 74.5577
      1 74.5577
15/01/2026 12:04:14.525 300   74.50
      170 74.50
      300 74.50
      20 74.50
      110 74.50
15/01/2026 12:03:43.592 100   74.5992
      100 74.5992
      100 74.5992
15/01/2026 12:03:38.578 267   74.5854
      267 74.5854
      267 74.5854
15/01/2026 12:03:21.827 25   74.5832
      25 74.5832
      25 74.5832
15/01/2026 12:03:14.324 40   74.5832
      40 74.5832
      40 74.5832
15/01/2026 12:02:51.758 25   74.5777
      25 74.5777
      25 74.5777
15/01/2026 12:02:35.381 10   74.5909
      10 74.5909
      10 74.5909
15/01/2026 12:02:32.103 135   74.5909
      135 74.5909
      135 74.5909
15/01/2026 12:02:27.917 7   74.5909
      7 74.5909
      7 74.5909
15/01/2026 12:02:27.689 1   74.5909
      1 74.5909
      1 74.5909
15/01/2026 12:02:26.511 26   74.5909
      26 74.5909
      26 74.5909
15/01/2026 12:01:59.029 15   74.63
      15 74.63
      15 74.63
15/01/2026 12:01:51.208 100   74.6459
      100 74.6459
      100 74.6459
15/01/2026 12:01:35.783 27   74.60
      27 74.60
      27 74.60
15/01/2026 12:01:03.617 25   74.6812
      25 74.6812
      25 74.6812
15/01/2026 12:00:10.606 66   74.5956
      66 74.5956
      66 74.5956
15/01/2026 11:59:49.508 100   74.60
      100 74.60
      100 74.60
15/01/2026 11:59:49.376 100   74.61
      100 74.61
      100 74.61
15/01/2026 11:58:55.903 100   74.6738
      100 74.6738
      100 74.6738
15/01/2026 11:58:54.020 67   74.68
      67 74.68
      67 74.68
15/01/2026 11:58:21.854 100   74.6646
      100 74.6646
      100 74.6646
15/01/2026 11:56:50.219 10   74.7168
      10 74.7168
      10 74.7168
15/01/2026 11:56:46.366 37   74.73
      37 74.73
      37 74.73
15/01/2026 11:56:46.252 40   74.7472
      40 74.7472
      40 74.7472
15/01/2026 11:56:35.324 15   74.7472
      15 74.7472
      15 74.7472
15/01/2026 11:56:15.760 50   74.7333
      50 74.7333
      50 74.7333
15/01/2026 11:55:04.394 1   74.7059
      1 74.7059
      1 74.7059
15/01/2026 11:54:45.626 70   74.7198
      70 74.7198
      70 74.7198
15/01/2026 11:54:38.519 1   74.657
      1 74.657
      1 74.657
15/01/2026 11:54:33.345 40   74.697
      40 74.697
      40 74.697
15/01/2026 11:53:57.429 1   74.7399
      1 74.7399
      1 74.7399
15/01/2026 11:53:55.237 268   74.7399
      268 74.7399
      268 74.7399
15/01/2026 11:53:54.601 3   74.6884
      3 74.6884
      3 74.6884
15/01/2026 11:53:53.203 2   74.753
      2 74.753
      2 74.753
15/01/2026 11:53:37.357 8   74.8168
      8 74.8168
      8 74.8168
15/01/2026 11:53:34.775 23   74.8168
      23 74.8168
      23 74.8168
15/01/2026 11:53:14.542 496   74.7909
      496 74.7909
      496 74.7909
15/01/2026 11:53:12.935 690   74.7909
      690 74.7909
      690 74.7909
15/01/2026 11:52:36.191 1   74.7382
      1 74.7382
      1 74.7382
15/01/2026 11:52:35.381 13   74.7382
      13 74.7382
      13 74.7382
15/01/2026 11:50:55.080 31   74.5235
      31 74.5235
      31 74.5235
15/01/2026 11:50:40.274 30   74.5677
      30 74.5677
      30 74.5677
15/01/2026 11:50:25.264 50   74.5677
      50 74.5677
      50 74.5677
15/01/2026 11:50:20.539 100   74.57
      100 74.57
      100 74.57
15/01/2026 11:50:16.475 1   74.5083
      1 74.5083
      1 74.5083
15/01/2026 11:49:44.276 1   74.6276
      1 74.6276
      1 74.6276
15/01/2026 11:49:40.679 222   74.5517
      222 74.5517
      222 74.5517
15/01/2026 11:49:28.523 50   74.55
      50 74.55
      50 74.55
15/01/2026 11:49:25.565 13   74.58
      13 74.58
      13 74.58
15/01/2026 11:48:52.500 10   74.5444
      10 74.5444
      10 74.5444
15/01/2026 11:47:41.950 24   74.60
      24 74.60
      24 74.60
15/01/2026 11:47:09.007 19   74.6317
      19 74.6317
      19 74.6317
15/01/2026 11:47:04.800 5   74.623
      5 74.623
      5 74.623
15/01/2026 11:46:59.357 40   74.6432
      40 74.6432
      40 74.6432
15/01/2026 11:46:52.404 2   74.65
      2 74.65
      2 74.65
15/01/2026 11:46:39.657 1   74.6841
      1 74.6841
      1 74.6841
15/01/2026 11:46:24.404 50   74.6841
      50 74.6841
      50 74.6841
15/01/2026 11:46:22.625 30   74.70
      30 74.70
      30 74.70
15/01/2026 11:45:47.437 150   74.6729
      150 74.6729
      150 74.6729
15/01/2026 11:45:12.336 100   74.6776
      100 74.6776
      100 74.6776
15/01/2026 11:45:02.318 50   74.70
      50 74.70
      50 74.70
15/01/2026 11:44:36.487 70   74.7479
      70 74.7479
      70 74.7479
15/01/2026 11:43:11.084 690   74.7457
      690 74.7457
      690 74.7457
15/01/2026 11:43:03.608 1   74.7013
      1 74.7013
      1 74.7013
15/01/2026 11:42:47.779 690   74.734
      690 74.734
      690 74.734
15/01/2026 11:42:25.986 9   74.6962
      9 74.6962
      9 74.6962
15/01/2026 11:42:14.216 33   74.6716
      33 74.6716
      33 74.6716
15/01/2026 11:42:14.042 1   74.6716
      1 74.6716
      1 74.6716
15/01/2026 11:42:06.492 50   74.68
      50 74.68
      50 74.68
15/01/2026 11:41:42.871 670   74.7311
      670 74.7311
      670 74.7311
15/01/2026 11:40:50.101 543   74.6803
      543 74.6803
      543 74.6803
15/01/2026 11:40:47.023 340   74.6095
      340 74.6095
      340 74.6095
15/01/2026 11:40:43.249 1 000   74.6095
      1 000 74.6095
      1 000 74.6095
15/01/2026 11:40:41.191 925   74.6095
      831 74.6095
      94 74.6095
      925 74.6095
15/01/2026 11:40:34.648 100   74.68
      100 74.68
      100 74.68
15/01/2026 11:40:34.584 461   74.6999
      375 74.6999
      461 74.6999
      86 74.6999
15/01/2026 11:40:31.580 925   74.6999
      925 74.6999
      925 74.6999
15/01/2026 11:40:31.433 145   74.70
      100 74.70
      145 74.70
      45 74.70
15/01/2026 11:40:02.221 100   74.7368
      100 74.7368
      100 74.7368
15/01/2026 11:39:51.096 40   74.7259
      40 74.7259
      40 74.7259
15/01/2026 11:39:08.567 10   74.7417
      10 74.7417
      10 74.7417
15/01/2026 11:39:05.199 133   74.7417
      133 74.7417
      133 74.7417
15/01/2026 11:38:50.816 2   74.7292
      2 74.7292
      2 74.7292
15/01/2026 11:38:14.954 80   74.7441
      80 74.7441
      80 74.7441
15/01/2026 11:38:04.700 100   74.82
      100 74.82
      100 74.82
15/01/2026 11:37:46.911 5   74.8522
      5 74.8522
      5 74.8522
15/01/2026 11:37:28.545 32   74.82
      32 74.82
      32 74.82
15/01/2026 11:37:16.706 1   74.8732
      1 74.8732
      1 74.8732
15/01/2026 11:37:15.721 1   74.8732
      1 74.8732
      1 74.8732
15/01/2026 11:36:00.433 66   74.8181
      66 74.8181
      66 74.8181
15/01/2026 11:35:59.103 260   74.8181
      260 74.8181
      260 74.8181
15/01/2026 11:35:30.462 10   74.8219
      10 74.8219
      10 74.8219
15/01/2026 11:34:57.212 3   74.7098
      3 74.7098
      3 74.7098
15/01/2026 11:34:47.485 35   74.7741
      35 74.7741
      35 74.7741
15/01/2026 11:34:23.599 1   74.7941
      1 74.7941
      1 74.7941
15/01/2026 11:34:11.142 1   74.7941
      1 74.7941
      1 74.7941
15/01/2026 11:33:24.000 200   74.8246
      200 74.8246
      30 74.8246
      170 74.8246
15/01/2026 11:33:17.828 27   74.8246
      27 74.8246
      27 74.8246
15/01/2026 11:32:44.962 100   74.74
      100 74.74
      100 74.74
15/01/2026 11:31:08.823 60   74.7239
      60 74.7239
      60 74.7239
15/01/2026 11:30:43.105 26   74.7006
      26 74.7006
      26 74.7006
15/01/2026 11:30:26.878 50   74.7489
      50 74.7489
      50 74.7489
15/01/2026 11:28:57.137 3   74.7543
      3 74.7543
      3 74.7543
15/01/2026 11:28:28.013 20   74.6784
      20 74.6784
      20 74.6784
15/01/2026 11:28:09.846 1   74.689
      1 74.689
      1 74.689
15/01/2026 11:27:47.606 1   74.6607
      1 74.6607
      1 74.6607
15/01/2026 11:27:10.673 5   74.6693
      5 74.6693
      5 74.6693
15/01/2026 11:27:05.849 1   74.6944
      1 74.6944
      1 74.6944
15/01/2026 11:26:52.744 30   74.6577
      30 74.6577
      30 74.6577
15/01/2026 11:26:45.922 10   74.6779
      10 74.6779
      10 74.6779
15/01/2026 11:26:43.799 235   74.70
      40 74.70
      125 74.70
      70 74.70
      235 74.70
15/01/2026 11:26:28.366 20   74.7353
      20 74.7353
      20 74.7353
15/01/2026 11:25:43.168 1 000   74.7353
      1 000 74.7353
      1 000 74.7353
15/01/2026 11:24:48.273 100   74.70
      100 74.70
      100 74.70
15/01/2026 11:24:45.760 66   74.7061
      66 74.7061
      66 74.7061
15/01/2026 11:24:24.245 1   74.6904
      1 74.6904
      1 74.6904
15/01/2026 11:24:23.684 300   74.6904
      300 74.6904
      300 74.6904
15/01/2026 11:24:11.694 10   74.6566
      10 74.6566
      10 74.6566
15/01/2026 11:23:25.887 50   74.6304
      50 74.6304
      50 74.6304
15/01/2026 11:23:18.509 2   74.6447
      2 74.6447
      2 74.6447
15/01/2026 11:23:16.575 670   74.5775
      670 74.5775
      670 74.5775
15/01/2026 11:23:08.134 1 030   74.5775
      1 000 74.5775
      30 74.5775
      1 030 74.5775
15/01/2026 11:23:03.060 45   74.6311
      45 74.6311
      45 74.6311
15/01/2026 11:21:48.116 14   74.5725
      14 74.5725
      14 74.5725
15/01/2026 11:21:44.956 1   74.5719
      1 74.5719
      1 74.5719
15/01/2026 11:21:19.055 175   74.4889
      175 74.4889
      175 74.4889
15/01/2026 11:20:43.971 37   74.5098
      37 74.5098
      37 74.5098
15/01/2026 11:20:40.943 16   74.4425
      16 74.4425
      16 74.4425
15/01/2026 11:20:35.657 22   74.5098
      22 74.5098
      22 74.5098
15/01/2026 11:20:00.285 10   74.3913
      10 74.3913
      10 74.3913
15/01/2026 11:19:19.255 536   74.5192
      536 74.5192
      536 74.5192
15/01/2026 11:19:18.393 15   74.5474
      15 74.5474
      15 74.5474
15/01/2026 11:18:48.374 1   74.6032
      1 74.6032
      1 74.6032
15/01/2026 11:18:47.797 1   74.5968
      1 74.5968
      1 74.5968
15/01/2026 11:18:31.662 5   74.5725
      5 74.5725
      5 74.5725
15/01/2026 11:18:18.477 8   74.536
      8 74.536
      8 74.536
15/01/2026 11:17:16.182 10   74.5315
      10 74.5315
      10 74.5315
15/01/2026 11:17:03.889 20   74.50
      20 74.50
      20 74.50
15/01/2026 11:17:03.765 20   74.5092
      20 74.5092
      20 74.5092
15/01/2026 11:17:00.156 15   74.5312
      15 74.5312
      15 74.5312
15/01/2026 11:17:00.008 346   74.5312
      346 74.5312
      346 74.5312
15/01/2026 11:16:21.926 25   74.5106
      25 74.5106
      25 74.5106
15/01/2026 11:16:18.199 4   74.5106
      4 74.5106
      4 74.5106
15/01/2026 11:16:18.167 7   74.5106
      7 74.5106
      7 74.5106
15/01/2026 11:16:04.894 11   74.5825
      11 74.5825
      11 74.5825
15/01/2026 11:15:51.697 40   74.648
      40 74.648
      40 74.648
15/01/2026 11:15:27.444 3   74.554
      3 74.554
      3 74.554
15/01/2026 11:15:09.337 2   74.5825
      2 74.5825
      2 74.5825
15/01/2026 11:14:44.732 10   74.5111
      10 74.5111
      10 74.5111
15/01/2026 11:14:38.847 10   74.588
      10 74.588
      10 74.588
15/01/2026 11:14:33.204 1   74.5622
      1 74.5622
      1 74.5622
15/01/2026 11:14:32.298 40   74.5877
      40 74.5877
      40 74.5877
15/01/2026 11:14:18.638 50   74.57
      50 74.57
      50 74.57
15/01/2026 11:14:14.918 43   74.5854
      43 74.5854
      43 74.5854
15/01/2026 11:14:12.237 1   74.5487
      1 74.5487
      1 74.5487
15/01/2026 11:13:41.245 30   74.5846
      30 74.5846
      30 74.5846
15/01/2026 11:13:32.154 458   74.6226
      458 74.6226
      458 74.6226
15/01/2026 11:13:28.956 1 000   74.6226
      1 000 74.6226
      1 000 74.6226
15/01/2026 11:13:03.857 1   74.6636
      1 74.6636
      1 74.6636
15/01/2026 11:13:00.497 100   74.6958
      100 74.6958
      100 74.6958
15/01/2026 11:12:45.904 67   74.7366
      67 74.7366
      67 74.7366
15/01/2026 11:12:35.345 1   74.7172
      1 74.7172
      1 74.7172
15/01/2026 11:11:35.320 10   74.5666
      10 74.5666
      10 74.5666
15/01/2026 11:11:32.158 67   74.5666
      67 74.5666
      67 74.5666
15/01/2026 11:10:21.002 1 000   74.5092
      1 000 74.5092
      1 000 74.5092
15/01/2026 11:09:57.963 250   74.5003
      250 74.5003
      100 74.5003
      150 74.5003
15/01/2026 11:09:39.413 30   74.5105
      30 74.5105
      30 74.5105
15/01/2026 11:09:22.817 20   74.3753
      20 74.3753
      20 74.3753
15/01/2026 11:09:20.336 7   74.4607
      7 74.4607
      7 74.4607
15/01/2026 11:08:54.548 70   74.4542
      70 74.4542
      70 74.4542
15/01/2026 11:08:50.540 40   74.4852
      40 74.4852
      40 74.4852
15/01/2026 11:08:45.965 100   74.4852
      100 74.4852
      100 74.4852
15/01/2026 11:08:44.408 1   74.42
      1 74.42
      1 74.42
15/01/2026 11:08:34.849 7   74.5039
      7 74.5039
      7 74.5039
15/01/2026 11:08:17.067 60   74.40
      60 74.40
      60 74.40
15/01/2026 11:06:58.099 10   74.3315
      10 74.3315
      10 74.3315
15/01/2026 11:06:49.704 1   74.3482
      1 74.3482
      1 74.3482
15/01/2026 11:06:48.786 6   74.3482
      6 74.3482
      6 74.3482
15/01/2026 11:06:47.277 27   74.3482
      27 74.3482
      27 74.3482
15/01/2026 11:06:42.628 70   74.3482
      70 74.3482
      70 74.3482
15/01/2026 11:06:38.614 200   74.3607
      200 74.3607
      200 74.3607
15/01/2026 11:06:32.146 100   74.3223
      100 74.3223
      100 74.3223
15/01/2026 11:05:40.748 225   74.20
      225 74.20
      225 74.20
15/01/2026 11:05:12.151 2   74.1795
      2 74.1795
      2 74.1795
15/01/2026 11:04:30.391 75   74.1412
      75 74.1412
      75 74.1412
15/01/2026 11:03:20.833 6   74.1161
      6 74.1161
      6 74.1161
15/01/2026 11:03:06.223 800   74.1161
      800 74.1161
      800 74.1161
15/01/2026 11:02:34.565 100   74.0558
      100 74.0558
      100 74.0558
15/01/2026 11:02:20.206 40   74.1247
      40 74.1247
      40 74.1247
15/01/2026 11:02:09.570 55   74.1341
      55 74.1341
      55 74.1341
15/01/2026 11:02:01.049 26   74.1609
      26 74.1609
      26 74.1609
15/01/2026 11:01:45.650 100   74.1539
      100 74.1539
      100 74.1539
15/01/2026 11:01:02.289 2   74.1118
      2 74.1118
      2 74.1118
15/01/2026 11:00:53.760 1 340   74.16
      1 340 74.16
      1 240 74.16
      100 74.16
15/01/2026 11:00:30.087 2   74.1247
      2 74.1247
      2 74.1247
15/01/2026 11:00:15.715 1   74.1072
      1 74.1072
      1 74.1072
15/01/2026 10:59:57.171 2   74.0644
      2 74.0644
      2 74.0644
15/01/2026 10:58:59.239 300   74.1078
      300 74.1078
      300 74.1078
15/01/2026 10:57:26.248 100   74.08
      100 74.08
      100 74.08
15/01/2026 10:57:25.715 5   74.0811
      5 74.0811
      5 74.0811
15/01/2026 10:57:10.426 1   74.1094
      1 74.1094
      1 74.1094
15/01/2026 10:56:41.203 2   74.1388
      2 74.1388
      2 74.1388
15/01/2026 10:56:40.463 26   74.1388
      26 74.1388
      26 74.1388
15/01/2026 10:56:31.288 20   74.1388
      20 74.1388
      20 74.1388
15/01/2026 10:56:28.223 13   74.15
      13 74.15
      13 74.15
15/01/2026 10:56:10.555 350   74.15
      347 74.15
      250 74.15
      3 74.15
      100 74.15
15/01/2026 10:55:29.241 1 000   74.1338
      1 000 74.1338
      1 000 74.1338
15/01/2026 10:55:21.320 40   74.1461
      40 74.1461
      40 74.1461
15/01/2026 10:54:53.043 10   74.0826
      5 74.0826
      10 74.0826
      5 74.0826
15/01/2026 10:54:13.899 25   74.0952
      9 74.0952
      25 74.0952
      16 74.0952
15/01/2026 10:54:03.083 100   74.1706
      100 74.1706
      100 74.1706
15/01/2026 10:53:57.919 4   74.1079
      4 74.1079
      4 74.1079
15/01/2026 10:53:39.808 2   74.163
      2 74.163
      2 74.163
15/01/2026 10:53:29.441 1   74.1931
      1 74.1931
      1 74.1931
15/01/2026 10:53:18.363 1   74.1863
      1 74.1863
      1 74.1863
15/01/2026 10:53:17.032 2   74.1863
      2 74.1863
      2 74.1863
15/01/2026 10:52:45.467 1   74.1527
      1 74.1527
      1 74.1527
15/01/2026 10:52:42.779 30   74.1527
      30 74.1527
      30 74.1527
15/01/2026 10:52:04.866 1 000   74.1595
      1 000 74.1595
      1 000 74.1595
15/01/2026 10:51:42.394 4   74.1025
      4 74.1025
      4 74.1025
15/01/2026 10:51:39.903 13   74.1025
      13 74.1025
      13 74.1025
15/01/2026 10:51:07.444 14   74.0887
      14 74.0887
      14 74.0887
15/01/2026 10:51:02.018 28   74.11
      28 74.11
      28 74.11
15/01/2026 10:50:57.088 10   74.1311
      10 74.1311
      10 74.1311
15/01/2026 10:49:34.581 10   74.19
      10 74.19
      10 74.19
15/01/2026 10:49:28.151 30   74.1915
      30 74.1915
      30 74.1915
15/01/2026 10:48:40.530 1   74.0745
      1 74.0745
      1 74.0745
15/01/2026 10:48:31.256 2   74.1337
      2 74.1337
      2 74.1337
15/01/2026 10:48:27.450 12   74.1337
      12 74.1337
      12 74.1337
15/01/2026 10:47:16.844 209   74.00
      209 74.00
      209 74.00
15/01/2026 10:47:05.324 1   73.9911
      1 73.9911
      1 73.9911
15/01/2026 10:46:47.256 13   73.998
      13 73.998
      13 73.998
15/01/2026 10:46:26.678 19   73.995
      19 73.995
      19 73.995
15/01/2026 10:46:26.210 70   74.00
      70 74.00
      70 74.00
15/01/2026 10:46:19.768 100   74.0259
      100 74.0259
      100 74.0259
15/01/2026 10:46:00.716 60   74.0245
      60 74.0245
      60 74.0245
15/01/2026 10:45:32.099 100   74.08
      100 74.08
      100 74.08
15/01/2026 10:45:31.620 60   74.10
      60 74.10
      60 74.10
15/01/2026 10:45:27.072 2   74.1233
      2 74.1233
      2 74.1233
15/01/2026 10:45:23.040 3   74.1233
      3 74.1233
      3 74.1233
15/01/2026 10:44:52.150 160   74.1771
      160 74.1771
      160 74.1771
15/01/2026 10:44:35.866 41   74.1424
      41 74.1424
      41 74.1424
15/01/2026 10:44:28.420 54   74.171
      19 74.171
      35 74.171
      54 74.171
15/01/2026 10:44:08.203 1 000   74.1406
      100 74.1406
      900 74.1406
      1 000 74.1406
15/01/2026 10:44:08.000 40   74.10
      4 74.10
      36 74.10
      40 74.10
15/01/2026 10:43:25.329 50   74.10
      50 74.10
      50 74.10
15/01/2026 10:43:19.538 14   74.1142
      14 74.1142
      14 74.1142
15/01/2026 10:43:11.501 7   74.0774
      7 74.0774
      7 74.0774
15/01/2026 10:42:44.516 1   74.0959
      1 74.0959
      1 74.0959
15/01/2026 10:42:43.334 3   74.0959
      3 74.0959
      3 74.0959
15/01/2026 10:42:35.514 15   74.0957
      15 74.0957
      15 74.0957
15/01/2026 10:42:25.382 400   74.0957
      400 74.0957
      400 74.0957
15/01/2026 10:42:07.659 3   74.1342
      3 74.1342
      3 74.1342
15/01/2026 10:41:45.217 250   74.09
      250 74.09
      250 74.09
15/01/2026 10:40:54.779 10   74.0911
      10 74.0911
      10 74.0911
15/01/2026 10:40:37.081 30   74.0893
      30 74.0893
      30 74.0893
15/01/2026 10:40:18.430 33   74.0734
      33 74.0734
      33 74.0734
15/01/2026 10:39:29.988 1   74.0867
      1 74.0867
      1 74.0867
15/01/2026 10:39:25.816 100   74.0532
      100 74.0532
      100 74.0532
15/01/2026 10:39:05.889 684   74.0539
      684 74.0539
      684 74.0539
15/01/2026 10:38:40.127 150   74.0433
      150 74.0433
      150 74.0433
15/01/2026 10:38:38.623 2   74.0515
      2 74.0515
      2 74.0515
15/01/2026 10:38:23.884 167   74.00
      167 74.00
      167 74.00
15/01/2026 10:38:15.770 100   73.9879
      100 73.9879
      100 73.9879
15/01/2026 10:38:08.109 1   73.9711
      1 73.9711
      1 73.9711
15/01/2026 10:38:04.884 12   73.9741
      2 73.9741
      10 73.9741
      12 73.9741
15/01/2026 10:37:26.149 1 845   73.8974
      1 845 73.8974
      1 845 73.8974
15/01/2026 10:36:56.557 3   73.7056
      3 73.7056
      3 73.7056
15/01/2026 10:36:27.892 20   73.6937
      20 73.6937
      20 73.6937
15/01/2026 10:36:24.565 28   73.7034
      28 73.7034
      28 73.7034
15/01/2026 10:36:09.901 1   73.7034
      1 73.7034
      1 73.7034
15/01/2026 10:35:28.236 1   73.6924
      1 73.6924
      1 73.6924
15/01/2026 10:34:37.897 46   73.7167
      46 73.7167
      46 73.7167
15/01/2026 10:33:34.449 3   73.7423
      3 73.7423
      3 73.7423
15/01/2026 10:33:04.987 1   73.7718
      1 73.7718
      1 73.7718
15/01/2026 10:33:04.054 13   73.7718
      13 73.7718
      13 73.7718
15/01/2026 10:33:01.783 27   73.75
      27 73.75
      27 73.75
15/01/2026 10:32:34.434 7   73.7509
      7 73.7509
      7 73.7509
15/01/2026 10:32:05.303 300   73.7095
      300 73.7095
      175 73.7095
      125 73.7095
15/01/2026 10:31:54.050 15   73.7347
      15 73.7347
      15 73.7347
15/01/2026 10:31:37.612 100   73.6321
      100 73.6321
      100 73.6321
15/01/2026 10:31:24.171 57   73.6382
      57 73.6382
      57 73.6382
15/01/2026 10:31:17.163 1   73.7217
      1 73.7217
      1 73.7217
15/01/2026 10:31:09.333 1   73.6894
      1 73.6894
      1 73.6894
15/01/2026 10:31:08.320 2   73.6694
      2 73.6694
      2 73.6694
15/01/2026 10:30:24.361 12   73.7341
      12 73.7341
      12 73.7341
15/01/2026 10:30:09.609 100   73.64
      100 73.64
      100 73.64
15/01/2026 10:28:51.536 15   73.5747
      15 73.5747
      15 73.5747
15/01/2026 10:28:44.134 400   73.4776
      20 73.4776
      10 73.4776
      370 73.4776
      400 73.4776
15/01/2026 10:28:07.248 13   73.5277
      13 73.5277
      13 73.5277
15/01/2026 10:27:19.946 2   73.5663
      2 73.5663
      2 73.5663
15/01/2026 10:26:58.178 100   73.53
      100 73.53
      100 73.53
15/01/2026 10:26:45.048 20   73.5484
      20 73.5484
      20 73.5484
15/01/2026 10:26:19.701 9   73.5472
      9 73.5472
      9 73.5472
15/01/2026 10:26:05.511 70   73.5643
      70 73.5643
      70 73.5643
15/01/2026 10:24:33.071 1   73.4804
      1 73.4804
      1 73.4804
15/01/2026 10:24:21.293 5   73.4924
      5 73.4924
      5 73.4924
15/01/2026 10:24:20.516 50   73.50
      50 73.50
      50 73.50
15/01/2026 10:24:01.691 12   73.54
      12 73.54
      12 73.54
15/01/2026 10:23:48.498 2   73.608
      2 73.608
      2 73.608
15/01/2026 10:22:57.676 1 698   73.50
      1 698 73.50
      1 698 73.50
15/01/2026 10:22:52.931 100   73.50
      100 73.50
      100 73.50
15/01/2026 10:22:52.828 22   73.4741
      22 73.4741
      22 73.4741
15/01/2026 10:22:29.486 13   73.4999
      13 73.4999
      13 73.4999
15/01/2026 10:22:27.780 3   73.4612
      3 73.4612
      3 73.4612
15/01/2026 10:22:13.594 7   73.4999
      7 73.4999
      7 73.4999
15/01/2026 10:22:05.643 1   73.4999
      1 73.4999
      1 73.4999
15/01/2026 10:22:03.531 1   73.4999
      1 73.4999
      1 73.4999
15/01/2026 10:21:44.680 100   73.4999
      100 73.4999
      100 73.4999
15/01/2026 10:21:14.523 4   73.4842
      4 73.4842
      4 73.4842
15/01/2026 10:21:09.683 136   73.4984
      136 73.4984
      136 73.4984
15/01/2026 10:20:23.941 1   73.4569
      1 73.4569
      1 73.4569
15/01/2026 10:20:22.982 9   73.4569
      9 73.4569
      9 73.4569
15/01/2026 10:20:00.977 19   73.3614
      19 73.3614
      19 73.3614
15/01/2026 10:19:30.152 27   73.498
      27 73.498
      27 73.498
15/01/2026 10:19:17.808 10   73.498
      10 73.498
      10 73.498
15/01/2026 10:18:43.057 10   73.4999
      10 73.4999
      10 73.4999

    > >>

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