iShs Core MSCI EM IMI U.ETF

899

805

40.4501

    > >>

Date Time Volume Order Volume Price
13/01/2026 16:48:26.336 3   40.4501
      3 40.4501
      3 40.4501
13/01/2026 16:48:23.513 1   40.4629
      1 40.4629
      1 40.4629
13/01/2026 16:45:09.089 56   40.4519
      56 40.4519
      56 40.4519
13/01/2026 16:44:12.706 37   40.4489
      37 40.4489
      37 40.4489
13/01/2026 16:43:15.208 1   40.4499
      1 40.4499
      1 40.4499
13/01/2026 16:41:18.024 46   40.45
      46 40.45
      46 40.45
13/01/2026 16:41:03.114 25   40.4569
      25 40.4569
      25 40.4569
13/01/2026 16:40:54.662 85   40.4451
      85 40.4451
      85 40.4451
13/01/2026 16:40:50.112 1   40.4471
      1 40.4471
      1 40.4471
13/01/2026 16:40:23.091 10   40.4459
      10 40.4459
      10 40.4459
13/01/2026 16:39:49.553 1   40.4349
      1 40.4349
      1 40.4349
13/01/2026 16:39:37.368 50   40.4489
      50 40.4489
      50 40.4489
13/01/2026 16:39:25.658 3   40.4469
      3 40.4469
      3 40.4469
13/01/2026 16:39:13.421 1   40.4429
      1 40.4429
      1 40.4429
13/01/2026 16:39:12.551 2   40.4429
      2 40.4429
      2 40.4429
13/01/2026 16:38:51.380 3   40.4349
      3 40.4349
      3 40.4349
13/01/2026 16:38:15.955 2   40.4459
      2 40.4459
      2 40.4459
13/01/2026 16:37:23.428 7   40.4679
      7 40.4679
      7 40.4679
13/01/2026 16:35:56.259 3   40.4351
      3 40.4351
      3 40.4351
13/01/2026 16:35:45.690 1   40.4399
      1 40.4399
      1 40.4399
13/01/2026 16:35:39.243 3   40.4379
      3 40.4379
      3 40.4379
13/01/2026 16:33:33.067 20   40.4239
      20 40.4239
      20 40.4239
13/01/2026 16:32:36.702 2   40.4099
      2 40.4099
      2 40.4099
13/01/2026 16:31:26.913 147   40.3989
      147 40.3989
      147 40.3989
13/01/2026 16:29:59.156 618   40.3779
      618 40.3779
      618 40.3779
13/01/2026 16:29:58.802 1 300   40.3779
      1 300 40.3779
      1 300 40.3779
13/01/2026 16:29:33.791 30   40.3739
      30 40.3739
      30 40.3739
13/01/2026 16:29:19.000 74   40.3709
      74 40.3709
      74 40.3709
13/01/2026 16:28:43.348 7   40.3619
      7 40.3619
      7 40.3619
13/01/2026 16:28:36.404 185   40.3649
      185 40.3649
      185 40.3649
13/01/2026 16:27:43.604 2   40.3499
      2 40.3499
      2 40.3499
13/01/2026 16:27:43.479 11   40.3391
      11 40.3391
      11 40.3391
13/01/2026 16:25:32.060 37   40.3659
      37 40.3659
      37 40.3659
13/01/2026 16:24:44.612 37   40.3549
      37 40.3549
      37 40.3549
13/01/2026 16:24:21.188 134   40.35
      25 40.35
      10 40.35
      134 40.35
      74 40.35
      25 40.35
13/01/2026 16:24:18.839 28   40.3529
      28 40.3529
      28 40.3529
13/01/2026 16:23:26.466 30   40.3639
      30 40.3639
      30 40.3639
13/01/2026 16:22:34.847 1 821   40.3769
      1 821 40.3769
      1 821 40.3769
13/01/2026 16:22:21.219 1 300   40.3769
      1 300 40.3769
      1 300 40.3769
13/01/2026 16:21:24.398 55   40.3729
      55 40.3729
      55 40.3729
13/01/2026 16:21:03.544 1   40.3729
      1 40.3729
      1 40.3729
13/01/2026 16:20:12.477 50   40.3849
      50 40.3849
      50 40.3849
13/01/2026 16:19:49.516 33   40.3799
      33 40.3799
      33 40.3799
13/01/2026 16:18:24.627 123   40.38
      123 40.38
      123 40.38
13/01/2026 16:17:48.001 30   40.4009
      30 40.4009
      30 40.4009
13/01/2026 16:17:23.282 7   40.3949
      7 40.3949
      7 40.3949
13/01/2026 16:16:02.381 30   40.3929
      30 40.3929
      30 40.3929
13/01/2026 16:15:59.097 99   40.3979
      99 40.3979
      99 40.3979
13/01/2026 16:14:51.879 49   40.4089
      49 40.4089
      49 40.4089
13/01/2026 16:14:49.932 98   40.4149
      98 40.4149
      98 40.4149
13/01/2026 16:13:56.896 3   40.4071
      3 40.4071
      3 40.4071
13/01/2026 16:13:43.815 8   40.4189
      8 40.4189
      8 40.4189
13/01/2026 16:12:35.435 129   40.4051
      129 40.4051
      129 40.4051
13/01/2026 16:11:35.605 222   40.4059
      222 40.4059
      222 40.4059
13/01/2026 16:08:07.895 7   40.4169
      7 40.4169
      7 40.4169
13/01/2026 16:07:57.121 100   40.4219
      100 40.4219
      100 40.4219
13/01/2026 16:07:42.342 12   40.4349
      12 40.4349
      12 40.4349
13/01/2026 16:07:16.684 50   40.4151
      50 40.4151
      50 40.4151
13/01/2026 16:06:22.335 128   40.4069
      128 40.4069
      128 40.4069
13/01/2026 16:05:55.021 28   40.4299
      28 40.4299
      28 40.4299
13/01/2026 16:04:55.656 3   40.3829
      3 40.3829
      3 40.3829
13/01/2026 16:04:07.971 1   40.36
      1 40.36
      1 40.36
13/01/2026 16:03:58.614 1   40.37
      1 40.37
      1 40.37
13/01/2026 16:03:54.912 4   40.3729
      4 40.3729
      4 40.3729
13/01/2026 16:03:49.448 24   40.3739
      24 40.3739
      24 40.3739
13/01/2026 16:03:36.737 170   40.3749
      170 40.3749
      170 40.3749
13/01/2026 16:03:07.373 3   40.38
      3 40.38
      3 40.38
13/01/2026 16:02:45.970 120   40.40
      70 40.40
      120 40.40
      50 40.40
13/01/2026 16:02:40.173 4   40.4049
      4 40.4049
      4 40.4049
13/01/2026 16:02:32.813 5   40.4209
      5 40.4209
      5 40.4209
13/01/2026 16:02:30.726 108   40.43
      108 40.43
      108 40.43
13/01/2026 16:02:29.083 3   40.4191
      3 40.4191
      3 40.4191
13/01/2026 16:02:18.760 3   40.4379
      3 40.4379
      3 40.4379
13/01/2026 16:02:16.844 3   40.4379
      3 40.4379
      3 40.4379
13/01/2026 16:01:43.514 25   40.4679
      25 40.4679
      25 40.4679
13/01/2026 16:01:23.843 14   40.4769
      14 40.4769
      14 40.4769
13/01/2026 16:01:18.001 3   40.4629
      3 40.4629
      3 40.4629
13/01/2026 16:00:31.145 7   40.4559
      7 40.4559
      7 40.4559
13/01/2026 16:00:29.611 5   40.4489
      5 40.4489
      5 40.4489
13/01/2026 16:00:29.324 13   40.45
      13 40.45
      13 40.45
13/01/2026 16:00:10.028 500   40.4514
      500 40.4514
      500 40.4514
13/01/2026 16:00:02.922 5   40.4759
      5 40.4759
      5 40.4759
13/01/2026 16:00:00.678 1   40.4969
      1 40.4969
      1 40.4969
13/01/2026 15:58:52.057 25   40.4979
      25 40.4979
      25 40.4979
13/01/2026 15:58:04.266 2   40.5139
      2 40.5139
      2 40.5139
13/01/2026 15:56:06.042 1   40.4901
      1 40.4901
      1 40.4901
13/01/2026 15:52:58.309 16   40.4969
      16 40.4969
      16 40.4969
13/01/2026 15:52:46.707 2   40.4959
      2 40.4959
      2 40.4959
13/01/2026 15:52:36.107 5   40.4939
      5 40.4939
      5 40.4939
13/01/2026 15:51:43.121 11   40.5019
      11 40.5019
      11 40.5019
13/01/2026 15:51:18.428 40   40.5019
      40 40.5019
      40 40.5019
13/01/2026 15:49:56.774 10   40.5149
      10 40.5149
      10 40.5149
13/01/2026 15:49:42.052 24   40.5219
      24 40.5219
      24 40.5219
13/01/2026 15:49:26.791 3   40.4961
      3 40.4961
      3 40.4961
13/01/2026 15:48:55.491 1   40.5099
      1 40.5099
      1 40.5099
13/01/2026 15:48:31.046 40   40.52
      40 40.52
      40 40.52
13/01/2026 15:48:23.365 100   40.5269
      100 40.5269
      100 40.5269
13/01/2026 15:47:52.107 62   40.5379
      62 40.5379
      62 40.5379
13/01/2026 15:47:20.709 1   40.5589
      1 40.5589
      1 40.5589
13/01/2026 15:46:29.661 25   40.5679
      25 40.5679
      25 40.5679
13/01/2026 15:45:24.339 17   40.5451
      17 40.5451
      17 40.5451
13/01/2026 15:44:39.950 123   40.5741
      123 40.5741
      123 40.5741
13/01/2026 15:44:35.095 266   40.5809
      266 40.5809
      266 40.5809
13/01/2026 15:44:29.953 24   40.5839
      24 40.5839
      24 40.5839
13/01/2026 15:44:09.850 4   40.5709
      4 40.5709
      4 40.5709
13/01/2026 15:43:19.668 30   40.5889
      30 40.5889
      30 40.5889
13/01/2026 15:43:12.751 1   40.5889
      1 40.5889
      1 40.5889
13/01/2026 15:42:44.014 7   40.5829
      7 40.5829
      7 40.5829
13/01/2026 15:41:07.600 8   40.5601
      8 40.5601
      8 40.5601
13/01/2026 15:39:34.176 1   40.5709
      1 40.5709
      1 40.5709
13/01/2026 15:38:31.809 32   40.5439
      32 40.5439
      32 40.5439
13/01/2026 15:38:20.810 363   40.5429
      363 40.5429
      12 40.5429
      351 40.5429
13/01/2026 15:38:14.204 1 303   40.5429
      1 303 40.5429
      3 40.5429
      1 300 40.5429
13/01/2026 15:36:49.377 2 839   40.5429
      1 300 40.5429
      1 539 40.5429
      2 839 40.5429
13/01/2026 15:36:03.521 1 300   40.5429
      1 300 40.5429
      1 300 40.5429
13/01/2026 15:35:20.714 300   40.5329
      300 40.5329
      300 40.5329
13/01/2026 15:35:17.166 5   40.5299
      5 40.5299
      5 40.5299
13/01/2026 15:35:01.129 187   40.5439
      187 40.5439
      187 40.5439
13/01/2026 15:35:00.935 79   40.5301
      79 40.5301
      79 40.5301
13/01/2026 15:33:36.600 2   40.5019
      2 40.5019
      2 40.5019
13/01/2026 15:32:44.085 75   40.50
      75 40.50
      75 40.50
13/01/2026 15:32:15.592 1   40.5179
      1 40.5179
      1 40.5179
13/01/2026 15:32:14.150 4   40.5189
      4 40.5189
      4 40.5189
13/01/2026 15:30:56.394 1   40.5149
      1 40.5149
      1 40.5149
13/01/2026 15:30:25.680 493   40.5139
      493 40.5139
      493 40.5139
13/01/2026 15:30:22.137 1   40.5209
      1 40.5209
      1 40.5209
13/01/2026 15:29:26.339 50   40.532
      50 40.532
      50 40.532
13/01/2026 15:28:43.620 1   40.5449
      1 40.5449
      1 40.5449
13/01/2026 15:28:42.810 1   40.5469
      1 40.5469
      1 40.5469
13/01/2026 15:27:21.113 30   40.5579
      30 40.5579
      30 40.5579
13/01/2026 15:26:07.229 493   40.5589
      493 40.5589
      493 40.5589
13/01/2026 15:24:37.531 50   40.5559
      50 40.5559
      50 40.5559
13/01/2026 15:23:43.603 1   40.5539
      1 40.5539
      1 40.5539
13/01/2026 15:23:25.437 10   40.5539
      10 40.5539
      10 40.5539
13/01/2026 15:22:36.687 1   40.5459
      1 40.5459
      1 40.5459
13/01/2026 15:22:35.812 1   40.5469
      1 40.5469
      1 40.5469
13/01/2026 15:22:26.720 3   40.5311
      3 40.5311
      3 40.5311
13/01/2026 15:22:21.081 4   40.5439
      4 40.5439
      4 40.5439
13/01/2026 15:21:51.920 55   40.5439
      55 40.5439
      55 40.5439
13/01/2026 15:21:35.902 3   40.5429
      3 40.5429
      3 40.5429
13/01/2026 15:21:22.317 27   40.5399
      27 40.5399
      27 40.5399
13/01/2026 15:17:55.658 10   40.5249
      10 40.5249
      10 40.5249
13/01/2026 15:15:50.971 2   40.5159
      2 40.5159
      2 40.5159
13/01/2026 15:14:37.379 1   40.5099
      1 40.5099
      1 40.5099
13/01/2026 15:14:35.727 31   40.5089
      31 40.5089
      31 40.5089
13/01/2026 15:11:51.153 1   40.5149
      1 40.5149
      1 40.5149
13/01/2026 15:11:38.292 234   40.5139
      234 40.5139
      234 40.5139
13/01/2026 15:11:31.134 1   40.5119
      1 40.5119
      1 40.5119
13/01/2026 15:09:50.558 1   40.5039
      1 40.5039
      1 40.5039
13/01/2026 15:07:51.607 5   40.5039
      5 40.5039
      5 40.5039
13/01/2026 15:05:59.902 5   40.4891
      5 40.4891
      5 40.4891
13/01/2026 15:04:52.478 1   40.4811
      1 40.4811
      1 40.4811
13/01/2026 15:04:30.671 35   40.4751
      35 40.4751
      35 40.4751
13/01/2026 15:04:30.311 1   40.4879
      1 40.4879
      1 40.4879
13/01/2026 15:04:03.958 466   40.4819
      466 40.4819
      466 40.4819
13/01/2026 15:03:46.107 1 300   40.4819
      1 300 40.4819
      1 300 40.4819
13/01/2026 15:03:27.301 494   40.4819
      494 40.4819
      494 40.4819
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

    > >>

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