iShs Core MSCI EM IMI U.ETF

938

809

41.8939

    > >>

Date Time Volume Order Volume Price
17/02/2026 16:30:04.047 23   41.8939
      23 41.8939
      23 41.8939
17/02/2026 16:29:55.272 3   41.8829
      3 41.8829
      3 41.8829
17/02/2026 16:28:32.627 30   41.8581
      30 41.8581
      30 41.8581
17/02/2026 16:27:17.326 9   41.8551
      9 41.8551
      9 41.8551
17/02/2026 16:27:00.414 250   41.8689
      250 41.8689
      250 41.8689
17/02/2026 16:26:48.415 1   41.8269
      1 41.8269
      1 41.8269
17/02/2026 16:26:30.901 7   41.8232
      7 41.8232
      7 41.8232
17/02/2026 16:26:14.710 25   41.85
      25 41.85
      25 41.85
17/02/2026 16:26:14.221 36   41.8509
      36 41.8509
      36 41.8509
17/02/2026 16:24:12.198 3   41.8939
      3 41.8939
      3 41.8939
17/02/2026 16:23:59.896 5   41.8839
      5 41.8839
      5 41.8839
17/02/2026 16:23:31.083 1   41.9089
      1 41.9089
      1 41.9089
17/02/2026 16:22:37.264 25   41.9319
      25 41.9319
      25 41.9319
17/02/2026 16:22:12.451 12   41.9192
      12 41.9192
      12 41.9192
17/02/2026 16:21:37.930 12   41.9172
      12 41.9172
      12 41.9172
17/02/2026 16:21:00.350 5   41.97
      5 41.97
      5 41.97
17/02/2026 16:20:30.918 357   41.9929
      357 41.9929
      357 41.9929
17/02/2026 16:20:30.599 2   41.9929
      2 41.9929
      2 41.9929
17/02/2026 16:20:23.032 50   41.9999
      50 41.9999
      50 41.9999
17/02/2026 16:20:02.123 1   42.0049
      1 42.0049
      1 42.0049
17/02/2026 16:19:45.220 13   42.0099
      13 42.0099
      13 42.0099
17/02/2026 16:19:26.223 486   41.9919
      486 41.9919
      486 41.9919
17/02/2026 16:19:22.667 1 300   41.9919
      1 300 41.9919
      1 300 41.9919
17/02/2026 16:19:19.080 1 300   41.9919
      1 300 41.9919
      1 300 41.9919
17/02/2026 16:18:38.095 35   41.9759
      35 41.9759
      35 41.9759
17/02/2026 16:17:22.547 1   41.9093
      1 41.9093
      1 41.9093
17/02/2026 16:17:12.724 118   41.9279
      118 41.9279
      118 41.9279
17/02/2026 16:16:56.837 72   41.9101
      72 41.9101
      72 41.9101
17/02/2026 16:16:09.801 1   41.9119
      1 41.9119
      1 41.9119
17/02/2026 16:15:21.039 1   41.8749
      1 41.8749
      1 41.8749
17/02/2026 16:15:13.384 2   41.8789
      2 41.8789
      2 41.8789
17/02/2026 16:14:41.861 2   41.8709
      2 41.8709
      2 41.8709
17/02/2026 16:14:29.287 258   41.8659
      258 41.8659
      258 41.8659
17/02/2026 16:11:51.909 25   41.8629
      25 41.8629
      25 41.8629
17/02/2026 16:11:31.776 106   41.8491
      36 41.8491
      70 41.8491
      106 41.8491
17/02/2026 16:11:02.730 2   41.8909
      2 41.8909
      2 41.8909
17/02/2026 16:10:43.332 100   41.9049
      100 41.9049
      100 41.9049
17/02/2026 16:10:42.862 4   41.9049
      4 41.9049
      4 41.9049
17/02/2026 16:10:40.465 29   41.8663
      29 41.8663
      29 41.8663
17/02/2026 16:09:56.514 120   41.8789
      120 41.8789
      120 41.8789
17/02/2026 16:09:34.433 95   41.8999
      95 41.8999
      95 41.8999
17/02/2026 16:09:03.089 36   41.9109
      36 41.9109
      36 41.9109
17/02/2026 16:08:28.844 18   41.8561
      15 41.8561
      3 41.8561
      18 41.8561
17/02/2026 16:07:49.047 1   41.8889
      1 41.8889
      1 41.8889
17/02/2026 16:06:44.825 40   41.9089
      40 41.9089
      40 41.9089
17/02/2026 16:04:33.430 900   41.9459
      900 41.9459
      900 41.9459
17/02/2026 16:03:37.986 2   41.8919
      2 41.8919
      2 41.8919
17/02/2026 16:03:33.618 13   41.8939
      13 41.8939
      13 41.8939
17/02/2026 16:02:33.924 68   41.9089
      68 41.9089
      68 41.9089
17/02/2026 16:01:53.098 71   41.8819
      71 41.8819
      71 41.8819
17/02/2026 16:01:37.544 24   41.8729
      24 41.8729
      24 41.8729
17/02/2026 16:00:02.517 7   41.8069
      7 41.8069
      7 41.8069
17/02/2026 16:00:01.569 150   41.81
      150 41.81
      150 41.81
17/02/2026 16:00:00.630 1   41.8139
      1 41.8139
      1 41.8139
17/02/2026 15:58:47.958 50   41.8499
      50 41.8499
      50 41.8499
17/02/2026 15:58:47.876 28   41.85
      28 41.85
      28 41.85
17/02/2026 15:58:32.850 12   41.8549
      12 41.8549
      12 41.8549
17/02/2026 15:58:10.672 1   41.9169
      1 41.9169
      1 41.9169
17/02/2026 15:58:01.676 3   41.8001
      3 41.8001
      3 41.8001
17/02/2026 15:57:54.198 18   41.8001
      18 41.8001
      14 41.8001
      4 41.8001
17/02/2026 15:57:46.653 1   41.8929
      1 41.8929
      1 41.8929
17/02/2026 15:56:50.858 2   41.8709
      2 41.8709
      2 41.8709
17/02/2026 15:56:20.875 48   41.86
      48 41.86
      48 41.86
17/02/2026 15:55:51.701 27   41.8501
      27 41.8501
      27 41.8501
17/02/2026 15:55:05.664 99   41.90
      99 41.90
      23 41.90
      1 41.90
      21 41.90
      24 41.90
      30 41.90
17/02/2026 15:54:39.332 120   41.9159
      120 41.9159
      120 41.9159
17/02/2026 15:54:06.575 3   41.9149
      3 41.9149
      3 41.9149
17/02/2026 15:53:51.336 21   41.9169
      21 41.9169
      21 41.9169
17/02/2026 15:51:40.996 5   41.9719
      5 41.9719
      5 41.9719
17/02/2026 15:50:43.003 11   41.9869
      11 41.9869
      11 41.9869
17/02/2026 15:50:36.279 25   42.00
      25 42.00
      24 42.00
      1 42.00
17/02/2026 15:49:35.316 40   42.0121
      40 42.0121
      40 42.0121
17/02/2026 15:48:02.463 1   42.0599
      1 42.0599
      1 42.0599
17/02/2026 15:47:38.105 71   42.0605
      71 42.0605
      71 42.0605
17/02/2026 15:46:54.902 5   42.0651
      5 42.0651
      5 42.0651
17/02/2026 15:46:45.989 3   42.0971
      3 42.0971
      3 42.0971
17/02/2026 15:46:08.763 17   42.0325
      17 42.0325
      17 42.0325
17/02/2026 15:45:34.191 86   42.0631
      86 42.0631
      59 42.0631
      27 42.0631
17/02/2026 15:41:29.645 47   42.2789
      47 42.2789
      47 42.2789
17/02/2026 15:40:33.156 106   42.2878
      106 42.2878
      106 42.2878
17/02/2026 15:40:08.630 18   42.2209
      18 42.2209
      18 42.2209
17/02/2026 15:40:04.032 2   42.2209
      2 42.2209
      2 42.2209
17/02/2026 15:39:51.959 50   42.2359
      50 42.2359
      50 42.2359
17/02/2026 15:39:44.206 2   42.2399
      2 42.2399
      2 42.2399
17/02/2026 15:39:28.346 142   42.2009
      142 42.2009
      142 42.2009
17/02/2026 15:38:39.666 28   42.18
      28 42.18
      28 42.18
17/02/2026 15:38:01.628 3   42.1741
      3 42.1741
      3 42.1741
17/02/2026 15:37:52.428 656   42.2869
      648 42.2869
      656 42.2869
      8 42.2869
17/02/2026 15:36:54.353 5 546   42.15
      5 546 42.15
      4 159 42.15
      1 387 42.15
17/02/2026 15:36:12.387 1 300   42.2149
      1 300 42.2149
      1 300 42.2149
17/02/2026 15:36:04.550 1 300   42.1849
      1 300 42.1849
      1 300 42.1849
17/02/2026 15:35:31.943 1   42.1969
      1 42.1969
      1 42.1969
17/02/2026 15:35:30.933 1   42.1809
      1 42.1809
      1 42.1809
17/02/2026 15:35:20.914 3   42.1589
      3 42.1589
      3 42.1589
17/02/2026 15:35:00.761 3   42.1301
      3 42.1301
      3 42.1301
17/02/2026 15:35:00.509 168   42.1749
      168 42.1749
      168 42.1749
17/02/2026 15:33:31.655 90   42.0939
      90 42.0939
      90 42.0939
17/02/2026 15:33:19.310 25   42.1029
      25 42.1029
      25 42.1029
17/02/2026 15:32:28.202 1   42.13
      1 42.13
      1 42.13
17/02/2026 15:31:56.208 24   42.1919
      24 42.1919
      24 42.1919
17/02/2026 15:29:31.756 3   42.0951
      3 42.0951
      3 42.0951
17/02/2026 15:28:59.690 1   42.1139
      1 42.1139
      1 42.1139
17/02/2026 15:28:58.144 9   42.0951
      9 42.0951
      9 42.0951
17/02/2026 15:28:28.510 20   42.1149
      20 42.1149
      20 42.1149
17/02/2026 15:26:56.471 235   42.1149
      235 42.1149
      235 42.1149
17/02/2026 15:26:48.407 11   42.0912
      11 42.0912
      11 42.0912
17/02/2026 15:26:07.171 1   42.1149
      1 42.1149
      1 42.1149
17/02/2026 15:25:27.729 3   42.1159
      3 42.1159
      3 42.1159
17/02/2026 15:24:32.306 190   42.0909
      190 42.0909
      190 42.0909
17/02/2026 15:22:12.152 300   42.1089
      300 42.1089
      300 42.1089
17/02/2026 15:20:26.110 25   42.0821
      25 42.0821
      25 42.0821
17/02/2026 15:19:47.201 2   42.0995
      2 42.0995
      2 42.0995
17/02/2026 15:19:07.472 1   42.0949
      1 42.0949
      1 42.0949
17/02/2026 15:18:17.790 2   42.1019
      2 42.1019
      2 42.1019
17/02/2026 15:17:42.277 30   42.0899
      30 42.0899
      30 42.0899
17/02/2026 15:17:02.085 1   42.0939
      1 42.0939
      1 42.0939
17/02/2026 15:16:52.561 364   42.0795
      364 42.0795
      364 42.0795
17/02/2026 15:16:09.536 547   42.0959
      547 42.0959
      547 42.0959
17/02/2026 15:12:59.963 1   42.1021
      1 42.1021
      1 42.1021
17/02/2026 15:12:43.526 2 333   42.1029
      2 333 42.1029
      2 333 42.1029
17/02/2026 15:12:36.853 1 300   42.1029
      1 230 42.1029
      1 300 42.1029
      70 42.1029
17/02/2026 15:10:35.955 807   42.0999
      787 42.0999
      20 42.0999
      807 42.0999
17/02/2026 15:09:17.061 465   42.0899
      465 42.0899
      465 42.0899
17/02/2026 15:08:02.144 1   42.0672
      1 42.0672
      1 42.0672
17/02/2026 15:07:59.553 50   42.0868
      50 42.0868
      50 42.0868
17/02/2026 15:07:37.301 4   42.0868
      4 42.0868
      4 42.0868
17/02/2026 15:05:48.998 2   42.0895
      2 42.0895
      2 42.0895
17/02/2026 15:05:27.919 2   42.0662
      2 42.0662
      2 42.0662
17/02/2026 15:01:40.841 713   42.0499
      713 42.0499
      713 42.0499
17/02/2026 14:59:57.523 3   42.0489
      3 42.0489
      3 42.0489
17/02/2026 14:56:56.039 1   42.0829
      1 42.0829
      1 42.0829
17/02/2026 14:55:12.283 10   42.0762
      10 42.0762
      10 42.0762
17/02/2026 14:54:39.464 1   42.1069
      1 42.1069
      1 42.1069
17/02/2026 14:53:40.668 1   42.1239
      1 42.1239
      1 42.1239
17/02/2026 14:48:45.033 24   42.0589
      24 42.0589
      24 42.0589
17/02/2026 14:48:33.230 1   42.0609
      1 42.0609
      1 42.0609
17/02/2026 14:48:32.076 18   42.0609
      18 42.0609
      18 42.0609
17/02/2026 14:47:59.917 1   42.0549
      1 42.0549
      1 42.0549
17/02/2026 14:47:28.056 11   42.0494
      11 42.0494
      11 42.0494
17/02/2026 14:47:08.353 30   42.0619
      30 42.0619
      30 42.0619
17/02/2026 14:44:24.467 371   42.0609
      1 42.0609
      371 42.0609
      370 42.0609
17/02/2026 14:42:32.693 1 300   42.0479
      1 300 42.0479
      1 300 42.0479
17/02/2026 14:42:14.836 2   42.0409
      2 42.0409
      2 42.0409
17/02/2026 14:42:01.652 2   42.0409
      2 42.0409
      2 42.0409
17/02/2026 14:41:59.962 250   42.0429
      250 42.0429
      250 42.0429
17/02/2026 14:41:32.766 50   42.0489
      50 42.0489
      50 42.0489
17/02/2026 14:41:03.080 12   42.0494
      12 42.0494
      12 42.0494
17/02/2026 14:39:22.729 880   42.0431
      880 42.0431
      880 42.0431
17/02/2026 14:38:25.150 25   42.0092
      25 42.0092
      22 42.0092
      3 42.0092
17/02/2026 14:38:24.352 3   42.0373
      3 42.0373
      3 42.0373
17/02/2026 14:38:05.062 1   42.02
      1 42.02
      1 42.02
17/02/2026 14:38:04.645 12   42.0321
      12 42.0321
      12 42.0321
17/02/2026 14:35:51.833 24   42.0279
      24 42.0279
      24 42.0279
17/02/2026 14:34:06.217 47   42.0329
      47 42.0329
      47 42.0329
17/02/2026 14:33:59.460 47   42.0329
      47 42.0329
      47 42.0329
17/02/2026 14:33:15.180 10   42.0349
      10 42.0349
      10 42.0349
17/02/2026 14:31:45.616 4   42.0549
      4 42.0549
      4 42.0549
17/02/2026 14:30:16.903 8   42.0549
      8 42.0549
      8 42.0549
17/02/2026 14:29:52.215 12   42.0578
      12 42.0578
      12 42.0578
17/02/2026 14:29:48.641 1   42.0578
      1 42.0578
      1 42.0578
17/02/2026 14:29:38.091 100   42.0419
      100 42.0419
      100 42.0419
17/02/2026 14:27:51.578 250   42.0429
      250 42.0429
      250 42.0429
17/02/2026 14:25:54.923 14   42.042
      14 42.042
      14 42.042
17/02/2026 14:25:12.164 2   42.0498
      2 42.0498
      2 42.0498
17/02/2026 14:23:52.778 1   42.0279
      1 42.0279
      1 42.0279
17/02/2026 14:22:31.662 3   41.9821
      3 41.9821
      3 41.9821
17/02/2026 14:22:31.593 1   42.0272
      1 42.0272
      1 42.0272
17/02/2026 14:22:19.827 8   42.0105
      8 42.0105
      8 42.0105
17/02/2026 14:22:17.238 50   42.0115
      50 42.0115
      50 42.0115
17/02/2026 14:21:40.307 70   42.0279
      70 42.0279
      70 42.0279
17/02/2026 14:21:28.062 82   42.0109
      82 42.0109
      82 42.0109
17/02/2026 14:21:00.086 100   42.0109
      100 42.0109
      100 42.0109
17/02/2026 14:19:38.386 10   41.9909
      10 41.9909
      10 41.9909
17/02/2026 14:18:56.949 2   41.9949
      2 41.9949
      2 41.9949
17/02/2026 14:18:37.690 5   41.9949
      5 41.9949
      5 41.9949
17/02/2026 14:15:08.146 70   41.9989
      70 41.9989
      70 41.9989
17/02/2026 14:14:28.639 34   41.9662
      34 41.9662
      34 41.9662
17/02/2026 14:14:07.748 75   41.9906
      75 41.9906
      75 41.9906
17/02/2026 14:12:52.639 24   41.99
      24 41.99
      24 41.99
17/02/2026 14:12:49.009 1 010   42.00
      5 42.00
      19 42.00
      85 42.00
      10 42.00
      25 42.00
      10 42.00
      6 42.00
      45 42.00
      15 42.00
      24 42.00
      6 42.00
      13 42.00
      37 42.00
      25 42.00
      55 42.00
      400 42.00
      1 010 42.00
      1 42.00
      40 42.00
      10 42.00
      2 42.00
      47 42.00
      120 42.00
      10 42.00
17/02/2026 14:11:39.674 1 300   42.00
      50 42.00
      50 42.00
      119 42.00
      236 42.00
      1 300 42.00
      100 42.00
      100 42.00
      595 42.00
      50 42.00
17/02/2026 14:10:30.993 9   42.0089
      9 42.0089
      9 42.0089
17/02/2026 14:07:36.070 58   42.0119
      58 42.0119
      58 42.0119
17/02/2026 14:07:20.352 30   42.01
      30 42.01
      30 42.01
17/02/2026 14:06:52.866 1   42.0179
      1 42.0179
      1 42.0179
17/02/2026 14:06:47.544 1   42.0179
      1 42.0179
      1 42.0179
17/02/2026 14:05:48.158 159   42.0415
      159 42.0415
      159 42.0415
17/02/2026 14:05:32.214 19   42.0426
      19 42.0426
      19 42.0426
17/02/2026 14:05:02.209 11   42.04
      11 42.04
      11 42.04
17/02/2026 14:04:53.538 350   42.0469
      350 42.0469
      350 42.0469
17/02/2026 14:04:34.842 301   42.05
      7 42.05
      70 42.05
      210 42.05
      301 42.05
      14 42.05
17/02/2026 14:04:07.861 2   42.0382
      2 42.0382
      2 42.0382
17/02/2026 14:03:28.517 60   42.0529
      60 42.0529
      60 42.0529
17/02/2026 14:02:50.858 5   42.0629
      5 42.0629
      5 42.0629
17/02/2026 14:02:32.234 4 189   42.08
      3 42.08
      4 189 42.08
      4 186 42.08
17/02/2026 14:02:27.957 1 300   42.08
      1 300 42.08
      1 300 42.08
17/02/2026 14:02:27.883 360   42.0809
      11 42.0809
      7 42.0809
      342 42.0809
      360 42.0809
17/02/2026 14:01:54.745 1 281   42.0809
      1 281 42.0809
      1 281 42.0809
17/02/2026 14:01:17.518 5   42.08
      5 42.08
      5 42.08
17/02/2026 14:00:25.425 356   42.0829
      356 42.0829
      356 42.0829
17/02/2026 14:00:18.139 9   42.08
      9 42.08
      9 42.08
17/02/2026 13:59:18.692 11   42.0879
      11 42.0879
      11 42.0879
17/02/2026 13:59:10.436 1   42.0876
      1 42.0876
      1 42.0876
17/02/2026 13:58:54.881 3   42.0876
      3 42.0876
      3 42.0876
17/02/2026 13:58:06.705 3 398   42.10
      3 398 42.10
      3 398 42.10
17/02/2026 13:58:01.117 1 300   42.10
      1 300 42.10
      1 300 42.10
17/02/2026 13:57:28.610 1 300   42.10
      1 300 42.10
      1 300 42.10
17/02/2026 13:57:24.842 2   42.10
      2 42.10
      2 42.10
17/02/2026 13:57:14.492 1   42.1089
      1 42.1089
      1 42.1089
17/02/2026 13:56:03.164 3   42.1139
      3 42.1139
      3 42.1139
17/02/2026 13:55:05.703 1   42.1049
      1 42.1049
      1 42.1049
17/02/2026 13:54:05.709 40   42.0841
      40 42.0841
      40 42.0841
17/02/2026 13:48:42.811 6   42.10
      6 42.10
      6 42.10
17/02/2026 13:46:52.609 1   42.1159
      1 42.1159
      1 42.1159
17/02/2026 13:42:21.060 25   42.1239
      25 42.1239
      25 42.1239
17/02/2026 13:41:29.934 25   42.1279
      25 42.1279
      25 42.1279
17/02/2026 13:36:57.795 14   42.1229
      14 42.1229
      14 42.1229
17/02/2026 13:36:05.416 25   42.1142
      25 42.1142
      25 42.1142
17/02/2026 13:33:32.587 15   42.1249
      15 42.1249
      15 42.1249
17/02/2026 13:32:25.430 3   42.1072
      3 42.1072
      3 42.1072
17/02/2026 13:32:16.397 6   42.1229
      6 42.1229
      6 42.1229
17/02/2026 13:30:49.544 50   42.1319
      50 42.1319
      50 42.1319
17/02/2026 13:30:16.410 475   42.1319
      475 42.1319
      475 42.1319
17/02/2026 13:30:01.781 3   42.1301
      3 42.1301
      3 42.1301
17/02/2026 13:29:54.334 3   42.1389
      3 42.1389
      3 42.1389
17/02/2026 13:29:42.312 2   42.1401
      2 42.1401
      2 42.1401
17/02/2026 13:28:09.636 21   42.1469
      21 42.1469
      21 42.1469
17/02/2026 13:27:31.622 200   42.1469
      200 42.1469
      200 42.1469
17/02/2026 13:27:22.970 11   42.1459
      11 42.1459
      11 42.1459
17/02/2026 13:26:56.181 12   42.1429
      12 42.1429
      12 42.1429
17/02/2026 13:24:30.496 17   42.1401
      17 42.1401
      17 42.1401
17/02/2026 13:23:20.010 1   42.1449
      1 42.1449
      1 42.1449
17/02/2026 13:23:18.951 1   42.1449
      1 42.1449
      1 42.1449
17/02/2026 13:22:38.147 95   42.1469
      95 42.1469
      95 42.1469
17/02/2026 13:21:25.500 2   42.15
      2 42.15
      2 42.15
17/02/2026 13:20:14.061 29   42.1679
      29 42.1679
      29 42.1679
17/02/2026 13:18:28.578 50   42.1669
      50 42.1669
      50 42.1669
17/02/2026 13:13:54.234 170   42.1709
      170 42.1709
      170 42.1709
17/02/2026 13:13:47.850 474   42.1789
      474 42.1789
      474 42.1789
17/02/2026 13:13:06.563 40   42.1969
      40 42.1969
      40 42.1969
17/02/2026 13:12:52.081 137   42.0501
      137 42.0501
      82 42.0501
      50 42.0501
      5 42.0501
17/02/2026 13:09:26.004 83   42.1631
      83 42.1631
      83 42.1631
17/02/2026 13:07:36.561 1   42.1649
      1 42.1649
      1 42.1649
17/02/2026 13:07:17.273 12   42.1649
      12 42.1649
      12 42.1649
17/02/2026 13:05:55.546 24   42.1519
      24 42.1519
      24 42.1519
17/02/2026 13:05:35.635 118   42.1509
      118 42.1509
      118 42.1509
17/02/2026 13:04:38.985 1   42.1549
      1 42.1549
      1 42.1549
17/02/2026 13:02:29.703 2   42.1699
      2 42.1699
      2 42.1699
17/02/2026 13:02:23.062 177   42.1669
      177 42.1669
      177 42.1669
17/02/2026 12:58:08.718 125   42.1569
      125 42.1569
      125 42.1569
17/02/2026 12:55:44.570 1   42.1321
      1 42.1321
      1 42.1321
17/02/2026 12:51:58.686 5   42.1329
      5 42.1329
      5 42.1329
17/02/2026 12:48:46.922 20   42.1222
      20 42.1222
      20 42.1222
17/02/2026 12:47:11.363 1   42.1092
      1 42.1092
      1 42.1092
17/02/2026 12:43:26.803 125   42.1349
      125 42.1349
      125 42.1349
17/02/2026 12:40:59.723 1   42.1349
      1 42.1349
      1 42.1349
17/02/2026 12:36:29.665 9   42.1129
      9 42.1129
      9 42.1129
17/02/2026 12:36:20.451 25   42.1129
      25 42.1129
      25 42.1129
17/02/2026 12:35:35.737 500   42.1179
      500 42.1179
      500 42.1179
17/02/2026 12:34:52.200 19   42.1199
      19 42.1199
      19 42.1199
17/02/2026 12:34:07.016 2   42.1209
      2 42.1209
      2 42.1209
17/02/2026 12:32:34.371 50   42.1267
      50 42.1267
      50 42.1267
17/02/2026 12:32:08.106 25   42.1319
      25 42.1319
      25 42.1319
17/02/2026 12:31:44.384 49   42.1299
      49 42.1299
      49 42.1299
17/02/2026 12:30:42.798 1 000   42.1339
      1 000 42.1339
      1 000 42.1339
17/02/2026 12:30:40.641 1 300   42.1299
      1 300 42.1299
      1 300 42.1299
17/02/2026 12:30:31.756 3   42.1132
      3 42.1132
      3 42.1132
17/02/2026 12:30:06.610 3   42.1225
      3 42.1225
      3 42.1225
17/02/2026 12:28:45.744 14   42.1129
      14 42.1129
      14 42.1129
17/02/2026 12:27:38.252 9   42.0976
      9 42.0976
      9 42.0976
17/02/2026 12:26:36.929 36   42.0712
      36 42.0712
      36 42.0712
17/02/2026 12:25:28.550 30   42.0571
      30 42.0571
      30 42.0571
17/02/2026 12:25:26.430 1   42.0709
      1 42.0709
      1 42.0709
17/02/2026 12:25:01.577 2   42.0779
      2 42.0779
      2 42.0779
17/02/2026 12:24:08.858 2   42.0759
      2 42.0759
      2 42.0759
17/02/2026 12:23:08.760 116   42.0678
      116 42.0678
      116 42.0678
17/02/2026 12:22:30.838 14   42.0949
      14 42.0949
      14 42.0949
17/02/2026 12:21:33.385 31   42.0869
      31 42.0869
      31 42.0869
17/02/2026 12:20:18.836 100   42.0869
      100 42.0869
      100 42.0869
17/02/2026 12:18:56.177 250   42.0899
      250 42.0899
      250 42.0899
17/02/2026 12:18:22.682 24   42.0879
      24 42.0879
      24 42.0879
17/02/2026 12:17:30.177 6   42.0889
      6 42.0889
      6 42.0889
17/02/2026 12:16:40.819 8   42.0702
      8 42.0702
      8 42.0702
17/02/2026 12:16:10.615 2   42.0771
      2 42.0771
      2 42.0771
17/02/2026 12:15:15.164 5   42.0949
      5 42.0949
      5 42.0949
17/02/2026 12:13:40.777 110   42.0969
      110 42.0969
      110 42.0969
17/02/2026 12:13:27.487 3   42.0999
      3 42.0999
      3 42.0999
17/02/2026 12:11:41.134 35   42.0869
      35 42.0869
      35 42.0869
17/02/2026 12:08:45.620 166   42.0532
      166 42.0532
      166 42.0532
17/02/2026 12:08:14.301 59   42.0659
      59 42.0659
      59 42.0659
17/02/2026 12:06:27.804 26   42.0869
      26 42.0869
      26 42.0869
17/02/2026 12:04:35.978 130   42.1009
      3 42.1009
      130 42.1009
      127 42.1009
17/02/2026 12:03:38.721 1 300   42.1009
      1 300 42.1009
      1 300 42.1009
17/02/2026 12:02:37.584 2   42.0872
      2 42.0872
      2 42.0872
17/02/2026 12:02:28.284 5   42.0989
      5 42.0989
      5 42.0989
17/02/2026 12:01:34.901 3   42.1009
      3 42.1009
      3 42.1009
17/02/2026 12:01:00.219 89   42.1009
      89 42.1009
      89 42.1009
17/02/2026 11:58:31.471 5   42.0889
      5 42.0889
      5 42.0889
17/02/2026 11:58:15.065 46   42.0751
      46 42.0751
      46 42.0751
17/02/2026 11:57:57.332 29   42.0751
      29 42.0751
      29 42.0751
17/02/2026 11:57:02.580 5   42.0801
      5 42.0801
      5 42.0801
17/02/2026 11:55:34.187 3   42.0919
      3 42.0919
      3 42.0919
17/02/2026 11:55:15.547 4   42.0832
      4 42.0832
      4 42.0832
17/02/2026 11:55:09.076 70   42.0959
      70 42.0959
      70 42.0959
17/02/2026 11:55:01.771 3   42.0772
      3 42.0772
      3 42.0772
17/02/2026 11:54:38.205 1   42.0859
      1 42.0859
      1 42.0859
17/02/2026 11:53:27.626 11   42.0899
      11 42.0899
      11 42.0899
17/02/2026 11:52:37.229 5   42.0939
      5 42.0939
      5 42.0939
17/02/2026 11:52:29.896 3   42.0939
      3 42.0939
      3 42.0939
17/02/2026 11:51:31.268 5   42.1019
      5 42.1019
      5 42.1019
17/02/2026 11:51:22.898 16 574   42.15
      56 42.15
      16 418 42.15
      16 574 42.15
      100 42.15
17/02/2026 11:50:59.631 1 300   42.1049
      1 300 42.1049
      1 232 42.1049
      5 42.1049
      51 42.1049
      12 42.1049
17/02/2026 11:45:26.073 1 300   42.1179
      1 300 42.1179
      1 300 42.1179
17/02/2026 11:43:45.058 45   42.1209
      45 42.1209
      45 42.1209

    > >>

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