iShsIII-MSCI EM U.ETF USD(Acc)

562

469

53.878

    > >>

Date Time Volume Order Volume Price
15/05/2026 21:59:40.131 24   53.878
      24 53.878
      24 53.878
15/05/2026 21:54:00.581 37   53.928
      37 53.928
      37 53.928
15/05/2026 21:48:43.359 100   53.928
      100 53.928
      100 53.928
15/05/2026 21:43:37.879 84   53.576
      84 53.576
      3 53.576
      81 53.576
15/05/2026 21:39:16.224 90   53.604
      63 53.604
      27 53.604
      90 53.604
15/05/2026 21:35:26.459 7   53.934
      7 53.934
      7 53.934
15/05/2026 21:06:04.948 25   54.034
      25 54.034
      25 54.034
15/05/2026 20:56:33.828 28   54.054
      28 54.054
      28 54.054
15/05/2026 20:53:36.815 92   54.044
      92 54.044
      92 54.044
15/05/2026 20:51:45.301 1   54.044
      1 54.044
      1 54.044
15/05/2026 20:38:54.475 2   54.006
      2 54.006
      2 54.006
15/05/2026 20:28:09.353 40   54.028
      40 54.028
      40 54.028
15/05/2026 20:20:23.101 200   54.016
      200 54.016
      200 54.016
15/05/2026 20:15:04.224 1   54.02
      1 54.02
      1 54.02
15/05/2026 20:11:22.280 2   53.962
      2 53.962
      2 53.962
15/05/2026 20:09:41.552 1   53.602
      1 53.602
      1 53.602
15/05/2026 20:04:58.934 4   53.946
      4 53.946
      4 53.946
15/05/2026 19:53:10.891 1   53.858
      1 53.858
      1 53.858
15/05/2026 19:42:59.165 104   53.492
      104 53.492
      104 53.492
15/05/2026 19:33:54.044 35   53.816
      35 53.816
      35 53.816
15/05/2026 19:33:49.189 22   53.816
      22 53.816
      22 53.816
15/05/2026 19:26:30.056 1   53.816
      1 53.816
      1 53.816
15/05/2026 19:21:31.813 18   53.788
      18 53.788
      18 53.788
15/05/2026 19:19:04.167 28   53.788
      28 53.788
      28 53.788
15/05/2026 19:19:01.661 1   53.788
      1 53.788
      1 53.788
15/05/2026 19:17:50.584 10   53.438
      10 53.438
      10 53.438
15/05/2026 19:15:26.495 2   53.788
      2 53.788
      2 53.788
15/05/2026 19:14:45.823 3   53.438
      3 53.438
      3 53.438
15/05/2026 19:14:21.304 75   53.788
      75 53.788
      75 53.788
15/05/2026 19:12:09.828 15   53.438
      15 53.438
      15 53.438
15/05/2026 18:55:27.022 8   53.788
      8 53.788
      8 53.788
15/05/2026 18:53:52.102 1   53.788
      1 53.788
      1 53.788
15/05/2026 18:53:11.543 4   53.788
      4 53.788
      4 53.788
15/05/2026 18:51:22.284 12   53.788
      12 53.788
      12 53.788
15/05/2026 18:50:54.519 1   53.788
      1 53.788
      1 53.788
15/05/2026 18:50:27.447 42   53.788
      42 53.788
      42 53.788
15/05/2026 18:50:05.863 2   53.788
      2 53.788
      2 53.788
15/05/2026 18:47:11.212 10   53.788
      10 53.788
      10 53.788
15/05/2026 18:46:58.261 1   53.788
      1 53.788
      1 53.788
15/05/2026 18:44:27.924 1   53.438
      1 53.438
      1 53.438
15/05/2026 18:42:33.819 20   53.438
      10 53.438
      10 53.438
      20 53.438
15/05/2026 18:42:10.706 22   53.788
      22 53.788
      22 53.788
15/05/2026 18:31:15.162 7   53.788
      7 53.788
      7 53.788
15/05/2026 18:28:34.995 300   53.788
      300 53.788
      300 53.788
15/05/2026 18:27:13.651 300   53.788
      300 53.788
      300 53.788
15/05/2026 18:24:15.911 3   53.438
      3 53.438
      3 53.438
15/05/2026 18:23:49.528 6   53.788
      6 53.788
      6 53.788
15/05/2026 18:21:53.376 2   53.788
      2 53.788
      2 53.788
15/05/2026 18:15:59.595 100   53.788
      100 53.788
      100 53.788
15/05/2026 18:13:15.204 2   53.788
      2 53.788
      2 53.788
15/05/2026 18:09:07.801 1   53.788
      1 53.788
      1 53.788
15/05/2026 18:02:59.870 4   53.788
      4 53.788
      4 53.788
15/05/2026 18:02:27.709 2   53.788
      2 53.788
      2 53.788
15/05/2026 18:01:34.068 3   53.788
      3 53.788
      3 53.788
15/05/2026 18:01:09.360 112   53.788
      112 53.788
      112 53.788
15/05/2026 17:59:30.845 1   53.438
      1 53.438
      1 53.438
15/05/2026 17:58:17.655 4   53.788
      4 53.788
      4 53.788
15/05/2026 17:53:06.376 2   53.788
      2 53.788
      2 53.788
15/05/2026 17:49:15.804 3   53.438
      3 53.438
      3 53.438
15/05/2026 17:49:04.525 12   53.786
      12 53.786
      12 53.786
15/05/2026 17:44:52.712 46   53.776
      46 53.776
      46 53.776
15/05/2026 17:43:41.099 1   54.056
      1 54.056
      1 54.056
15/05/2026 17:36:30.445 274   54.016
      251 54.016
      23 54.016
      64 54.016
      10 54.016
      200 54.016
15/05/2026 17:30:55.237 300   53.9581
      300 53.9581
      300 53.9581
15/05/2026 17:24:25.633 2   53.70
      2 53.70
      2 53.70
15/05/2026 17:22:24.141 1   53.7619
      1 53.7619
      1 53.7619
15/05/2026 17:21:40.121 20   53.7479
      20 53.7479
      20 53.7479
15/05/2026 17:20:19.983 13   53.7059
      13 53.7059
      13 53.7059
15/05/2026 17:17:59.117 95   53.6839
      95 53.6839
      95 53.6839
15/05/2026 17:17:53.317 6   53.6819
      6 53.6819
      6 53.6819
15/05/2026 17:16:52.350 50   53.6499
      50 53.6499
      50 53.6499
15/05/2026 17:12:43.555 56   53.6259
      56 53.6259
      56 53.6259
15/05/2026 17:08:10.309 1   53.5799
      1 53.5799
      1 53.5799
15/05/2026 17:07:17.669 6   53.5959
      6 53.5959
      6 53.5959
15/05/2026 17:06:02.517 9   53.5735
      9 53.5735
      9 53.5735
15/05/2026 17:03:50.656 1   53.5939
      1 53.5939
      1 53.5939
15/05/2026 17:03:22.055 55   53.5979
      55 53.5979
      55 53.5979
15/05/2026 16:59:50.956 4   53.6279
      4 53.6279
      4 53.6279
15/05/2026 16:59:41.971 1   53.6299
      1 53.6299
      1 53.6299
15/05/2026 16:53:45.836 3   53.5842
      3 53.5842
      3 53.5842
15/05/2026 16:53:31.168 1   53.6139
      1 53.6139
      1 53.6139
15/05/2026 16:52:16.941 400   53.5719
      400 53.5719
      400 53.5719
15/05/2026 16:50:22.690 500   53.6019
      500 53.6019
      500 53.6019
15/05/2026 16:47:07.543 20   53.6599
      20 53.6599
      20 53.6599
15/05/2026 16:43:28.870 1   53.7039
      1 53.7039
      1 53.7039
15/05/2026 16:40:28.917 13   53.719
      13 53.719
      13 53.719
15/05/2026 16:29:40.072 4   53.6639
      4 53.6639
      4 53.6639
15/05/2026 16:25:43.421 4   53.7319
      4 53.7319
      4 53.7319
15/05/2026 16:25:35.873 372   53.7319
      372 53.7319
      372 53.7319
15/05/2026 16:24:59.232 6   53.76
      6 53.76
      6 53.76
15/05/2026 16:18:16.148 1   53.7576
      1 53.7576
      1 53.7576
15/05/2026 16:17:15.904 3   53.7061
      3 53.7061
      3 53.7061
15/05/2026 16:17:04.105 3   53.7138
      3 53.7138
      3 53.7138
15/05/2026 16:15:41.989 1   53.6619
      1 53.6619
      1 53.6619
15/05/2026 16:11:11.571 7   53.4979
      7 53.4979
      7 53.4979
15/05/2026 16:10:58.142 4   53.5039
      4 53.5039
      4 53.5039
15/05/2026 16:06:52.056 38   53.4059
      38 53.4059
      38 53.4059
15/05/2026 16:06:11.407 1   53.4059
      1 53.4059
      1 53.4059
15/05/2026 16:05:56.749 29   53.4099
      29 53.4099
      29 53.4099
15/05/2026 16:04:22.717 15   53.3241
      15 53.3241
      15 53.3241
15/05/2026 16:04:13.409 15   53.3619
      15 53.3619
      15 53.3619
15/05/2026 16:03:50.954 20   53.3859
      20 53.3859
      20 53.3859
15/05/2026 16:00:04.377 2   53.4659
      2 53.4659
      2 53.4659
15/05/2026 16:00:02.910 190   53.4262
      190 53.4262
      190 53.4262
15/05/2026 15:58:53.368 5   53.4612
      5 53.4612
      5 53.4612
15/05/2026 15:58:16.004 4   53.5196
      4 53.5196
      4 53.5196
15/05/2026 15:56:44.878 9   53.6199
      9 53.6199
      9 53.6199
15/05/2026 15:54:55.557 1   53.5244
      1 53.5244
      1 53.5244
15/05/2026 15:53:45.815 3   53.4741
      3 53.4741
      3 53.4741
15/05/2026 15:53:27.357 1   53.4779
      1 53.4779
      1 53.4779
15/05/2026 15:52:45.690 1   53.4399
      1 53.4399
      1 53.4399
15/05/2026 15:52:43.340 123   53.4379
      123 53.4379
      123 53.4379
15/05/2026 15:48:54.781 1   53.3999
      1 53.3999
      1 53.3999
15/05/2026 15:48:39.635 8   53.3939
      8 53.3939
      8 53.3939
15/05/2026 15:48:32.217 4   53.3859
      4 53.3859
      4 53.3859
15/05/2026 15:48:13.365 37   53.3939
      37 53.3939
      37 53.3939
15/05/2026 15:46:00.348 2   53.3719
      2 53.3719
      2 53.3719
15/05/2026 15:44:56.965 102   53.4199
      102 53.4199
      102 53.4199
15/05/2026 15:44:21.035 56   53.4379
      56 53.4379
      56 53.4379
15/05/2026 15:42:13.877 27   53.4519
      27 53.4519
      27 53.4519
15/05/2026 15:41:57.843 40   53.4639
      40 53.4639
      40 53.4639
15/05/2026 15:41:20.806 1   53.4261
      1 53.4261
      1 53.4261
15/05/2026 15:40:18.439 1   53.4101
      1 53.4101
      1 53.4101
15/05/2026 15:40:10.643 40   53.4557
      40 53.4557
      40 53.4557
15/05/2026 15:36:58.231 50   53.5719
      50 53.5719
      50 53.5719
15/05/2026 15:36:45.913 10   53.6039
      10 53.6039
      10 53.6039
15/05/2026 15:36:27.099 2 930   53.5894
      2 930 53.5894
      2 930 53.5894
15/05/2026 15:35:16.136 130   53.5699
      130 53.5699
      130 53.5699
15/05/2026 15:31:31.328 100   53.5719
      100 53.5719
      100 53.5719
15/05/2026 15:31:04.863 55   53.60
      55 53.60
      55 53.60
15/05/2026 15:27:47.864 37   53.684
      37 53.684
      37 53.684
15/05/2026 15:23:54.032 186   53.6864
      186 53.6864
      186 53.6864
15/05/2026 15:23:37.590 1   53.6849
      1 53.6849
      1 53.6849
15/05/2026 15:22:10.579 170   53.6674
      170 53.6674
      170 53.6674
15/05/2026 15:21:14.783 2   53.6674
      2 53.6674
      2 53.6674
15/05/2026 15:19:45.899 3   53.6161
      3 53.6161
      3 53.6161
15/05/2026 15:19:42.201 1   53.649
      1 53.649
      1 53.649
15/05/2026 15:19:42.152 94   53.649
      94 53.649
      94 53.649
15/05/2026 15:18:25.830 31   53.6161
      31 53.6161
      31 53.6161
15/05/2026 15:16:38.272 2   53.5961
      2 53.5961
      2 53.5961
15/05/2026 15:11:10.816 38   53.6259
      38 53.6259
      38 53.6259
15/05/2026 15:09:18.655 4   53.6099
      4 53.6099
      4 53.6099
15/05/2026 15:06:34.442 300   53.6219
      300 53.6219
      300 53.6219
15/05/2026 15:05:28.332 3   53.6299
      3 53.6299
      3 53.6299
15/05/2026 15:05:08.180 9   53.6199
      9 53.6199
      9 53.6199
15/05/2026 15:01:57.559 17   53.5859
      17 53.5859
      17 53.5859
15/05/2026 15:00:34.259 335   53.6359
      3 53.6359
      335 53.6359
      332 53.6359
15/05/2026 14:59:27.104 600   53.6359
      600 53.6359
      600 53.6359
15/05/2026 14:58:38.860 1   53.6319
      1 53.6319
      1 53.6319
15/05/2026 14:58:20.785 1   53.6179
      1 53.6179
      1 53.6179
15/05/2026 14:54:46.903 4   53.5741
      4 53.5741
      4 53.5741
15/05/2026 14:52:52.851 6   53.5641
      6 53.5641
      6 53.5641
15/05/2026 14:50:59.659 492   53.54
      492 53.54
      492 53.54
15/05/2026 14:50:22.047 9   53.5599
      9 53.5599
      9 53.5599
15/05/2026 14:47:28.684 1   53.5699
      1 53.5699
      1 53.5699
15/05/2026 14:46:15.985 3   53.5421
      3 53.5421
      3 53.5421
15/05/2026 14:46:07.182 1   53.5739
      1 53.5739
      1 53.5739
15/05/2026 14:45:12.174 18   53.5639
      18 53.5639
      18 53.5639
15/05/2026 14:42:50.529 20   53.5639
      20 53.5639
      20 53.5639
15/05/2026 14:40:14.151 35   53.5852
      35 53.5852
      35 53.5852
15/05/2026 14:37:00.633 32   53.5759
      32 53.5759
      32 53.5759
15/05/2026 14:35:21.190 37   53.5799
      37 53.5799
      37 53.5799
15/05/2026 14:34:41.973 10   53.5859
      10 53.5859
      10 53.5859
15/05/2026 14:34:02.931 32   53.5999
      32 53.5999
      32 53.5999
15/05/2026 14:32:07.375 17   53.5939
      17 53.5939
      17 53.5939
15/05/2026 14:30:17.093 93   53.60
      93 53.60
      93 53.60
15/05/2026 14:30:00.852 20   53.6319
      20 53.6319
      20 53.6319
15/05/2026 14:25:53.310 19   53.6199
      19 53.6199
      19 53.6199
15/05/2026 14:25:18.659 10   53.6239
      10 53.6239
      10 53.6239
15/05/2026 14:22:43.021 55   53.6659
      55 53.6659
      55 53.6659
15/05/2026 14:21:02.051 1   53.6459
      1 53.6459
      1 53.6459
15/05/2026 14:20:12.868 186   53.6439
      186 53.6439
      186 53.6439
15/05/2026 14:08:45.689 3   53.5868
      3 53.5868
      3 53.5868
15/05/2026 14:08:21.132 93   53.6199
      93 53.6199
      93 53.6199
15/05/2026 14:08:14.417 2   53.6199
      2 53.6199
      2 53.6199
15/05/2026 14:08:04.126 350   53.6239
      350 53.6239
      350 53.6239
15/05/2026 14:04:08.657 10   53.6419
      10 53.6419
      10 53.6419
15/05/2026 13:59:11.839 7   53.6879
      7 53.6879
      7 53.6879
15/05/2026 13:53:51.791 37   53.7579
      37 53.7579
      37 53.7579
15/05/2026 13:52:27.132 4   53.7759
      4 53.7759
      4 53.7759
15/05/2026 13:48:09.719 25   53.7399
      25 53.7399
      25 53.7399
15/05/2026 13:45:51.095 5   53.7019
      5 53.7019
      5 53.7019
15/05/2026 13:45:43.002 20   53.7019
      20 53.7019
      20 53.7019
15/05/2026 13:44:02.201 10   53.7159
      10 53.7159
      10 53.7159
15/05/2026 13:43:44.527 1   53.7119
      1 53.7119
      1 53.7119
15/05/2026 13:43:29.826 4   53.6803
      4 53.6803
      4 53.6803
15/05/2026 13:42:24.495 20   53.7059
      20 53.7059
      20 53.7059
15/05/2026 13:41:50.014 20   53.7019
      20 53.7019
      20 53.7019
15/05/2026 13:40:08.042 9   53.70
      9 53.70
      9 53.70
15/05/2026 13:38:50.291 69   53.7061
      69 53.7061
      69 53.7061
15/05/2026 13:37:08.583 1   53.7499
      1 53.7499
      1 53.7499
15/05/2026 13:31:16.352 20   53.7899
      20 53.7899
      20 53.7899
15/05/2026 13:29:38.920 19   53.7879
      19 53.7879
      19 53.7879
15/05/2026 13:29:38.438 1   53.7564
      1 53.7564
      1 53.7564
15/05/2026 13:27:28.233 1   53.7719
      1 53.7719
      1 53.7719
15/05/2026 13:24:20.911 2   53.7859
      2 53.7859
      2 53.7859
15/05/2026 13:24:13.402 3   53.7601
      3 53.7601
      3 53.7601
15/05/2026 13:23:36.883 28   53.7879
      28 53.7879
      28 53.7879
15/05/2026 13:23:21.490 1   53.7919
      1 53.7919
      1 53.7919
15/05/2026 13:22:45.874 3   53.7561
      3 53.7561
      3 53.7561
15/05/2026 13:22:23.417 19   53.7979
      19 53.7979
      19 53.7979
15/05/2026 13:21:31.934 1   53.8296
      1 53.8296
      1 53.8296
15/05/2026 13:20:57.298 37   53.8399
      37 53.8399
      37 53.8399
15/05/2026 13:19:57.688 1   53.8021
      1 53.8021
      1 53.8021
15/05/2026 13:18:24.553 2   53.8419
      2 53.8419
      2 53.8419
15/05/2026 13:17:39.896 232   53.8419
      232 53.8419
      232 53.8419
15/05/2026 13:16:40.628 700   53.8419
      700 53.8419
      700 53.8419
15/05/2026 13:14:58.964 2   53.8359
      2 53.8359
      2 53.8359
15/05/2026 13:09:24.127 4   53.832
      4 53.832
      4 53.832
15/05/2026 13:06:15.201 32   53.8519
      32 53.8519
      32 53.8519
15/05/2026 13:05:59.144 3   53.8185
      3 53.8185
      3 53.8185
15/05/2026 13:04:38.312 20   53.88
      20 53.88
      20 53.88
15/05/2026 13:04:13.810 2   53.8641
      2 53.8641
      2 53.8641
15/05/2026 13:02:53.803 1   53.9099
      1 53.9099
      1 53.9099
15/05/2026 13:02:40.912 1   53.8999
      1 53.8999
      1 53.8999
15/05/2026 12:59:01.287 5   53.8761
      5 53.8761
      5 53.8761
15/05/2026 12:55:08.667 19   53.8799
      19 53.8799
      19 53.8799
15/05/2026 12:53:53.781 4   53.8759
      4 53.8759
      4 53.8759
15/05/2026 12:50:06.472 1   53.8119
      1 53.8119
      1 53.8119
15/05/2026 12:50:05.062 6   53.8079
      6 53.8079
      6 53.8079
15/05/2026 12:48:48.661 93   53.8419
      93 53.8419
      93 53.8419
15/05/2026 12:48:23.224 100   53.8459
      100 53.8459
      100 53.8459
15/05/2026 12:47:33.512 1   53.8239
      1 53.8239
      1 53.8239
15/05/2026 12:46:12.633 230   53.77
      230 53.77
      230 53.77
15/05/2026 12:42:50.591 4   53.6799
      4 53.6799
      4 53.6799
15/05/2026 12:38:21.449 110   53.6661
      110 53.6661
      110 53.6661
15/05/2026 12:37:41.470 5   53.70
      5 53.70
      5 53.70
15/05/2026 12:36:45.955 3   53.7001
      3 53.7001
      3 53.7001
15/05/2026 12:36:20.498 5   53.7319
      5 53.7319
      5 53.7319
15/05/2026 12:34:59.292 1   53.7419
      1 53.7419
      1 53.7419
15/05/2026 12:33:38.845 184   53.7041
      184 53.7041
      184 53.7041
15/05/2026 12:33:12.999 1   53.7319
      1 53.7319
      1 53.7319
15/05/2026 12:32:55.772 100   53.7299
      100 53.7299
      100 53.7299
15/05/2026 12:31:09.201 1   53.7079
      1 53.7079
      1 53.7079
15/05/2026 12:29:39.028 183   53.6762
      183 53.6762
      183 53.6762
15/05/2026 12:27:34.221 8   53.7319
      8 53.7319
      8 53.7319
15/05/2026 12:26:07.772 112   53.7639
      112 53.7639
      112 53.7639
15/05/2026 12:22:58.787 2   53.7459
      2 53.7459
      2 53.7459
15/05/2026 12:22:51.268 279   53.7399
      279 53.7399
      279 53.7399
15/05/2026 12:19:32.197 838   53.71
      838 53.71
      838 53.71
15/05/2026 12:17:19.505 30   53.6999
      30 53.6999
      30 53.6999
15/05/2026 12:14:58.182 6   53.7059
      6 53.7059
      6 53.7059
15/05/2026 12:13:40.792 29   53.6761
      29 53.6761
      29 53.6761
15/05/2026 12:12:40.785 40   53.6641
      40 53.6641
      40 53.6641
15/05/2026 12:07:26.880 195   53.6039
      19 53.6039
      195 53.6039
      176 53.6039
15/05/2026 12:04:59.088 5 598   53.5519
      5 598 53.5519
      5 598 53.5519
15/05/2026 12:01:19.119 22   53.5859
      22 53.5859
      22 53.5859
15/05/2026 12:00:17.308 1   53.5779
      1 53.5779
      1 53.5779
15/05/2026 11:58:54.187 18   53.5659
      18 53.5659
      18 53.5659
15/05/2026 11:54:44.964 12   53.5179
      12 53.5179
      12 53.5179
15/05/2026 11:52:03.277 20   53.5039
      20 53.5039
      20 53.5039
15/05/2026 11:48:56.233 100   53.5419
      100 53.5419
      100 53.5419
15/05/2026 11:47:05.478 20   53.55
      20 53.55
      20 53.55
15/05/2026 11:46:29.388 2   53.5559
      2 53.5559
      2 53.5559
15/05/2026 11:45:43.837 5   53.5639
      5 53.5639
      5 53.5639
15/05/2026 11:45:15.995 10   53.5361
      10 53.5361
      10 53.5361
15/05/2026 11:42:36.795 600   53.5561
      600 53.5561
      600 53.5561
15/05/2026 11:42:16.195 3   53.5979
      3 53.5979
      3 53.5979
15/05/2026 11:41:09.735 2   53.6079
      2 53.6079
      2 53.6079
15/05/2026 11:40:10.544 37   53.6239
      37 53.6239
      37 53.6239
15/05/2026 11:38:45.799 3   53.6061
      3 53.6061
      3 53.6061
15/05/2026 11:38:28.335 6   53.6239
      6 53.6239
      6 53.6239
15/05/2026 11:36:26.156 50   53.6261
      50 53.6261
      50 53.6261
15/05/2026 11:35:49.830 100   53.6199
      100 53.6199
      100 53.6199
15/05/2026 11:34:43.066 28   53.6059
      28 53.6059
      28 53.6059
15/05/2026 11:34:15.672 204   53.6139
      204 53.6139
      204 53.6139
15/05/2026 11:33:55.545 5   53.6179
      5 53.6179
      5 53.6179
15/05/2026 11:33:25.502 6   53.5939
      6 53.5939
      6 53.5939
15/05/2026 11:30:49.351 1   53.5839
      1 53.5839
      1 53.5839
15/05/2026 11:29:08.777 1   53.5539
      1 53.5539
      1 53.5539
15/05/2026 11:26:18.962 68   53.50
      68 53.50
      68 53.50
15/05/2026 11:26:10.369 400   53.50
      400 53.50
      400 53.50
15/05/2026 11:23:46.451 370   53.5199
      370 53.5199
      370 53.5199
15/05/2026 11:22:43.158 487   53.5299
      487 53.5299
      487 53.5299
15/05/2026 11:21:14.256 1   53.5341
      1 53.5341
      1 53.5341
15/05/2026 11:16:52.102 101   53.60
      101 53.60
      100 53.60
      1 53.60
15/05/2026 11:15:56.913 10   53.63
      10 53.63
      10 53.63
15/05/2026 11:15:32.157 19   53.6459
      19 53.6459
      19 53.6459
15/05/2026 11:11:27.553 2   53.6761
      2 53.6761
      2 53.6761
15/05/2026 11:09:57.066 6   53.6879
      6 53.6879
      6 53.6879
15/05/2026 11:06:54.711 10   53.67
      10 53.67
      10 53.67
15/05/2026 11:05:31.043 38   53.6899
      38 53.6899
      38 53.6899
15/05/2026 11:05:23.266 2   53.6899
      2 53.6899
      2 53.6899
15/05/2026 11:05:00.932 100   53.6541
      100 53.6541
      100 53.6541
15/05/2026 11:04:04.688 197   53.6639
      197 53.6639
      197 53.6639
15/05/2026 10:57:57.564 310   53.7217
      310 53.7217
      310 53.7217
15/05/2026 10:57:39.616 8   53.6981
      8 53.6981
      8 53.6981
15/05/2026 10:55:19.145 5   53.6642
      5 53.6642
      5 53.6642
15/05/2026 10:51:09.737 18   53.7633
      18 53.7633
      18 53.7633
15/05/2026 10:46:50.381 4   53.7699
      4 53.7699
      4 53.7699
15/05/2026 10:43:45.914 100   53.7912
      100 53.7912
      100 53.7912
15/05/2026 10:42:45.048 20   53.75
      20 53.75
      20 53.75
15/05/2026 10:39:15.723 93   53.7258
      93 53.7258
      93 53.7258
15/05/2026 10:38:48.815 3   53.6762
      3 53.6762
      3 53.6762
15/05/2026 10:38:40.956 37   53.7191
      37 53.7191
      37 53.7191
15/05/2026 10:38:39.322 1   53.7191
      1 53.7191
      1 53.7191
15/05/2026 10:38:22.957 10   53.6781
      10 53.6781
      10 53.6781
15/05/2026 10:34:29.142 3   53.6691
      3 53.6691
      3 53.6691
15/05/2026 10:34:28.962 16   53.6691
      16 53.6691
      16 53.6691
15/05/2026 10:34:11.008 4   53.6301
      4 53.6301
      4 53.6301
15/05/2026 10:33:06.822 30   53.65
      30 53.65
      30 53.65
15/05/2026 10:32:33.501 279   53.7159
      279 53.7159
      279 53.7159
15/05/2026 10:31:21.262 10   53.7024
      10 53.7024
      10 53.7024
15/05/2026 10:30:32.511 279   53.7025
      279 53.7025
      279 53.7025
15/05/2026 10:29:58.329 100   53.6764
      100 53.6764
      100 53.6764
15/05/2026 10:26:55.701 93   53.7285
      93 53.7285
      93 53.7285
15/05/2026 10:26:27.674 1   53.7518
      1 53.7518
      1 53.7518
15/05/2026 10:23:27.384 200   53.7282
      200 53.7282
      200 53.7282
15/05/2026 10:22:19.238 55   53.7582
      55 53.7582
      55 53.7582
15/05/2026 10:21:08.413 1   53.7569
      1 53.7569
      1 53.7569
15/05/2026 10:19:46.225 3   53.7341
      3 53.7341
      3 53.7341
15/05/2026 10:19:38.432 1   53.7699
      1 53.7699
      1 53.7699
15/05/2026 10:17:47.613 20   53.7819
      20 53.7819
      20 53.7819
15/05/2026 10:17:37.768 1   53.7734
      1 53.7734
      1 53.7734
15/05/2026 10:16:02.825 250   53.8962
      250 53.8962
      250 53.8962
15/05/2026 10:14:26.488 7   53.8001
      7 53.8001
      7 53.8001
15/05/2026 10:11:07.826 2   53.8511
      2 53.8511
      2 53.8511
15/05/2026 10:10:23.862 83   53.8142
      83 53.8142
      83 53.8142
15/05/2026 10:10:12.972 20   53.8579
      20 53.8579
      20 53.8579
15/05/2026 10:09:11.018 18   53.8445
      18 53.8445
      18 53.8445
15/05/2026 10:07:30.304 200   53.86
      200 53.86
      200 53.86
15/05/2026 10:07:04.723 2   53.8939
      2 53.8939
      2 53.8939
15/05/2026 10:06:44.810 3   53.8859
      3 53.8859
      3 53.8859
15/05/2026 10:06:33.959 1   53.8819
      1 53.8819
      1 53.8819
15/05/2026 10:05:38.311 6   53.8599
      6 53.8599
      6 53.8599
15/05/2026 10:04:25.567 27   53.87
      27 53.87
      27 53.87
15/05/2026 10:04:04.709 1   53.9639
      1 53.9639
      1 53.9639
15/05/2026 10:03:15.745 3   53.8663
      3 53.8663
      3 53.8663
15/05/2026 10:02:59.521 1   53.9019
      1 53.9019
      1 53.9019
15/05/2026 10:01:45.754 27   53.8906
      27 53.8906
      27 53.8906
15/05/2026 10:00:00.139 18   53.9799
      18 53.9799
      18 53.9799

    > >>

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM