iShs Core MSCI EM IMI U.ETF

1141

1046

40.3353

    > >>

Date Time Volume Order Volume Price
09/01/2026 21:05:29.896 2   40.3353
      2 40.3353
      2 40.3353
09/01/2026 20:59:41.060 2   40.3327
      2 40.3327
      2 40.3327
09/01/2026 20:56:44.404 7   40.33
      7 40.33
      7 40.33
09/01/2026 20:52:27.702 20   40.2386
      20 40.2386
      20 40.2386
09/01/2026 20:47:14.422 200   40.3333
      200 40.3333
      200 40.3333
09/01/2026 20:45:56.339 1   40.3266
      1 40.3266
      1 40.3266
09/01/2026 20:44:37.204 60   40.324
      60 40.324
      60 40.324
09/01/2026 20:41:56.047 1   40.3214
      1 40.3214
      1 40.3214
09/01/2026 20:38:53.070 3   40.3239
      3 40.3239
      3 40.3239
09/01/2026 20:36:38.709 19   40.3213
      19 40.3213
      19 40.3213
09/01/2026 20:35:18.704 1   40.3183
      1 40.3183
      1 40.3183
09/01/2026 20:34:19.798 50   40.3168
      50 40.3168
      50 40.3168
09/01/2026 20:30:46.718 1   40.321
      1 40.321
      1 40.321
09/01/2026 20:28:36.872 15   40.3137
      15 40.3137
      15 40.3137
09/01/2026 20:28:23.576 62   40.3133
      62 40.3133
      62 40.3133
09/01/2026 20:28:04.216 319   40.2036
      169 40.2036
      319 40.2036
      150 40.2036
09/01/2026 20:26:56.947 170   40.1985
      170 40.1985
      170 40.1985
09/01/2026 20:22:13.703 62   40.3156
      62 40.3156
      62 40.3156
09/01/2026 20:22:05.433 150   40.3172
      150 40.3172
      150 40.3172
09/01/2026 20:18:55.672 1   40.315
      1 40.315
      1 40.315
09/01/2026 20:18:54.831 2   40.315
      2 40.315
      2 40.315
09/01/2026 20:15:52.381 250   40.3093
      250 40.3093
      250 40.3093
09/01/2026 20:14:06.427 1   40.3079
      1 40.3079
      1 40.3079
09/01/2026 20:12:36.879 75   40.2051
      75 40.2051
      75 40.2051
09/01/2026 20:11:28.414 100   40.3065
      100 40.3065
      100 40.3065
09/01/2026 20:10:28.874 400   40.3055
      400 40.3055
      400 40.3055
09/01/2026 20:09:31.189 3   40.2034
      3 40.2034
      3 40.2034
09/01/2026 20:08:57.880 2   40.3045
      2 40.3045
      2 40.3045
09/01/2026 20:08:32.651 80   40.3009
      80 40.3009
      80 40.3009
09/01/2026 20:05:07.962 5   40.3048
      5 40.3048
      5 40.3048
09/01/2026 20:04:14.278 2   40.3011
      2 40.3011
      2 40.3011
09/01/2026 20:03:04.521 7   40.301
      7 40.301
      7 40.301
09/01/2026 20:02:50.252 21   40.30
      21 40.30
      21 40.30
09/01/2026 20:01:52.875 12   40.1972
      12 40.1972
      12 40.1972
09/01/2026 19:56:30.270 107   40.1988
      107 40.1988
      107 40.1988
09/01/2026 19:56:25.553 20   40.202
      20 40.202
      20 40.202
09/01/2026 19:53:47.326 6   40.3065
      6 40.3065
      6 40.3065
09/01/2026 19:53:17.503 1   40.3003
      1 40.3003
      1 40.3003
09/01/2026 19:52:45.010 1   40.3058
      1 40.3058
      1 40.3058
09/01/2026 19:50:08.198 1   40.3084
      1 40.3084
      1 40.3084
09/01/2026 19:50:06.976 3   40.3084
      3 40.3084
      3 40.3084
09/01/2026 19:47:51.889 1   40.2964
      1 40.2964
      1 40.2964
09/01/2026 19:46:55.349 248   40.302
      248 40.302
      248 40.302
09/01/2026 19:46:36.886 6   40.3049
      6 40.3049
      6 40.3049
09/01/2026 19:46:03.470 5   40.30
      5 40.30
      5 40.30
09/01/2026 19:45:57.806 40   40.30
      40 40.30
      40 40.30
09/01/2026 19:43:59.403 2   40.2984
      2 40.2984
      2 40.2984
09/01/2026 19:42:46.776 48   40.3161
      48 40.3161
      48 40.3161
09/01/2026 19:42:31.761 2   40.2062
      2 40.2062
      2 40.2062
09/01/2026 19:41:47.891 16   40.3163
      16 40.3163
      16 40.3163
09/01/2026 19:39:02.006 20   40.3024
      20 40.3024
      20 40.3024
09/01/2026 19:37:14.342 13   40.2942
      13 40.2942
      13 40.2942
09/01/2026 19:33:40.077 3   40.2859
      3 40.2859
      3 40.2859
09/01/2026 19:31:57.840 8   40.2815
      8 40.2815
      8 40.2815
09/01/2026 19:30:34.461 2   40.2805
      2 40.2805
      2 40.2805
09/01/2026 19:29:20.196 2   40.2742
      2 40.2742
      2 40.2742
09/01/2026 19:27:22.309 19   40.2544
      19 40.2544
      19 40.2544
09/01/2026 19:27:01.672 110   40.2548
      110 40.2548
      110 40.2548
09/01/2026 19:26:51.098 2   40.2527
      2 40.2527
      2 40.2527
09/01/2026 19:26:31.095 11   40.2469
      11 40.2469
      11 40.2469
09/01/2026 19:24:00.611 3   40.1519
      3 40.1519
      3 40.1519
09/01/2026 19:23:48.332 1   40.2623
      1 40.2623
      1 40.2623
09/01/2026 19:21:21.012 1   40.2646
      1 40.2646
      1 40.2646
09/01/2026 19:19:11.794 1   40.2645
      1 40.2645
      1 40.2645
09/01/2026 19:18:19.601 7   40.2688
      7 40.2688
      7 40.2688
09/01/2026 19:18:04.587 1   40.2702
      1 40.2702
      1 40.2702
09/01/2026 19:17:40.393 10   40.2734
      10 40.2734
      10 40.2734
09/01/2026 19:14:14.278 75   40.1596
      63 40.1596
      12 40.1596
      75 40.1596
09/01/2026 19:13:21.106 17   40.1501
      17 40.1501
      17 40.1501
09/01/2026 19:10:42.201 6   40.1526
      6 40.1526
      6 40.1526
09/01/2026 19:09:16.265 1   40.2599
      1 40.2599
      1 40.2599
09/01/2026 19:08:45.213 27   40.261
      27 40.261
      27 40.261
09/01/2026 19:08:15.646 4   40.27
      4 40.27
      4 40.27
09/01/2026 19:07:51.064 12   40.2754
      12 40.2754
      12 40.2754
09/01/2026 19:06:46.995 24   40.2789
      24 40.2789
      24 40.2789
09/01/2026 19:06:45.871 2   40.2789
      2 40.2789
      2 40.2789
09/01/2026 19:06:27.851 2   40.2791
      2 40.2791
      2 40.2791
09/01/2026 19:06:24.169 1   40.2791
      1 40.2791
      1 40.2791
09/01/2026 19:04:39.051 196   40.1636
      196 40.1636
      196 40.1636
09/01/2026 19:04:30.194 3   40.1621
      3 40.1621
      3 40.1621
09/01/2026 19:04:23.857 6   40.2702
      6 40.2702
      6 40.2702
09/01/2026 19:03:17.188 51   40.163
      10 40.163
      51 40.163
      41 40.163
09/01/2026 19:02:52.481 12   40.2676
      12 40.2676
      12 40.2676
09/01/2026 19:01:56.601 1 876   40.24
      35 40.24
      6 40.24
      1 876 40.24
      1 835 40.24
09/01/2026 18:58:19.538 18   40.3013
      18 40.3013
      18 40.3013
09/01/2026 18:56:18.322 4   40.2985
      4 40.2985
      4 40.2985
09/01/2026 18:53:53.529 5   40.2946
      5 40.2946
      5 40.2946
09/01/2026 18:53:27.659 9   40.2973
      9 40.2973
      9 40.2973
09/01/2026 18:52:21.014 3   40.304
      3 40.304
      3 40.304
09/01/2026 18:50:48.966 1   40.3015
      1 40.3015
      1 40.3015
09/01/2026 18:50:48.149 24   40.3015
      24 40.3015
      24 40.3015
09/01/2026 18:49:52.901 2   40.2998
      2 40.2998
      2 40.2998
09/01/2026 18:49:01.172 3   40.2401
      3 40.2401
      3 40.2401
09/01/2026 18:48:51.709 2   40.3039
      2 40.3039
      2 40.3039
09/01/2026 18:47:48.512 13   40.3052
      13 40.3052
      13 40.3052
09/01/2026 18:44:34.884 74   40.2973
      74 40.2973
      74 40.2973
09/01/2026 18:44:01.182 21   40.2901
      21 40.2901
      21 40.2901
09/01/2026 18:43:05.113 15   40.3036
      15 40.3036
      15 40.3036
09/01/2026 18:41:59.516 6   40.3065
      6 40.3065
      6 40.3065
09/01/2026 18:40:36.979 1   40.3119
      1 40.3119
      1 40.3119
09/01/2026 18:40:25.914 10   40.311
      10 40.311
      10 40.311
09/01/2026 18:39:59.442 49   40.3158
      49 40.3158
      49 40.3158
09/01/2026 18:36:04.146 2   40.3166
      2 40.3166
      2 40.3166
09/01/2026 18:35:12.103 1   40.3195
      1 40.3195
      1 40.3195
09/01/2026 18:34:40.947 1   40.3192
      1 40.3192
      1 40.3192
09/01/2026 18:33:50.618 3   40.3199
      3 40.3199
      3 40.3199
09/01/2026 18:33:25.461 2   40.2401
      2 40.2401
      2 40.2401
09/01/2026 18:32:51.949 4   40.3146
      4 40.3146
      4 40.3146
09/01/2026 18:27:13.195 10   40.3156
      10 40.3156
      10 40.3156
09/01/2026 18:27:09.082 1   40.3216
      1 40.3216
      1 40.3216
09/01/2026 18:26:30.171 3   40.2401
      3 40.2401
      3 40.2401
09/01/2026 18:26:04.658 3   40.3187
      3 40.3187
      3 40.3187
09/01/2026 18:24:17.569 35   40.2401
      35 40.2401
      35 40.2401
09/01/2026 18:23:39.802 97   40.3048
      97 40.3048
      97 40.3048
09/01/2026 18:22:18.014 400   40.3001
      400 40.3001
      400 40.3001
09/01/2026 18:22:06.951 100   40.3008
      100 40.3008
      100 40.3008
09/01/2026 18:21:49.784 178   40.2966
      178 40.2966
      178 40.2966
09/01/2026 18:21:36.953 7   40.2971
      7 40.2971
      7 40.2971
09/01/2026 18:20:48.806 66   40.2401
      66 40.2401
      66 40.2401
09/01/2026 18:20:39.821 100   40.2999
      100 40.2999
      100 40.2999
09/01/2026 18:20:25.928 46   40.24
      15 40.24
      46 40.24
      31 40.24
09/01/2026 18:17:26.770 2   40.2921
      2 40.2921
      2 40.2921
09/01/2026 18:16:53.781 100   40.2854
      100 40.2854
      100 40.2854
09/01/2026 18:14:13.097 1   40.2972
      1 40.2972
      1 40.2972
09/01/2026 18:13:16.080 50   40.2911
      50 40.2911
      50 40.2911
09/01/2026 18:12:37.062 124   40.2919
      124 40.2919
      124 40.2919
09/01/2026 18:09:56.541 62   40.3001
      62 40.3001
      62 40.3001
09/01/2026 18:09:53.867 20   40.3001
      20 40.3001
      20 40.3001
09/01/2026 18:09:15.732 49   40.3035
      49 40.3035
      49 40.3035
09/01/2026 18:08:48.286 10   40.3053
      10 40.3053
      10 40.3053
09/01/2026 18:08:32.070 198   40.3015
      198 40.3015
      198 40.3015
09/01/2026 18:07:35.926 40   40.2401
      40 40.2401
      40 40.2401
09/01/2026 18:07:32.860 830   40.3041
      512 40.3041
      830 40.3041
      318 40.3041
09/01/2026 18:06:16.933 400   40.2999
      400 40.2999
      400 40.2999
09/01/2026 18:06:00.990 3   40.2401
      3 40.2401
      3 40.2401
09/01/2026 18:05:42.272 7   40.2999
      7 40.2999
      7 40.2999
09/01/2026 18:05:24.739 25   40.2999
      25 40.2999
      25 40.2999
09/01/2026 18:04:58.000 2   40.2401
      2 40.2401
      2 40.2401
09/01/2026 18:04:53.434 50   40.2999
      50 40.2999
      50 40.2999
09/01/2026 18:03:20.909 14   40.2823
      14 40.2823
      14 40.2823
09/01/2026 18:02:54.389 49   40.2795
      49 40.2795
      49 40.2795
09/01/2026 18:00:54.965 5   40.2704
      5 40.2704
      5 40.2704
09/01/2026 17:57:37.343 20   40.28
      20 40.28
      20 40.28
09/01/2026 17:55:15.683 2   40.2805
      2 40.2805
      2 40.2805
09/01/2026 17:55:08.335 1   40.2816
      1 40.2816
      1 40.2816
09/01/2026 17:55:07.302 24   40.2825
      24 40.2825
      24 40.2825
09/01/2026 17:54:45.593 103   40.24
      12 40.24
      80 40.24
      11 40.24
      103 40.24
09/01/2026 17:51:55.514 5   40.2728
      5 40.2728
      5 40.2728
09/01/2026 17:50:28.196 3   40.2749
      3 40.2749
      3 40.2749
09/01/2026 17:50:24.362 3   40.2735
      3 40.2735
      3 40.2735
09/01/2026 17:50:12.749 6   40.2684
      6 40.2684
      6 40.2684
09/01/2026 17:49:27.610 11   40.2615
      11 40.2615
      11 40.2615
09/01/2026 17:47:49.316 49   40.2361
      49 40.2361
      49 40.2361
09/01/2026 17:46:37.261 44   40.2366
      44 40.2366
      44 40.2366
09/01/2026 17:46:01.110 303   40.2999
      303 40.2999
      303 40.2999
09/01/2026 17:46:01.011 400   40.2999
      400 40.2999
      400 40.2999
09/01/2026 17:46:00.850 400   40.2999
      400 40.2999
      400 40.2999
09/01/2026 17:46:00.752 400   40.2999
      400 40.2999
      400 40.2999
09/01/2026 17:46:00.655 400   40.2999
      400 40.2999
      400 40.2999
09/01/2026 17:46:00.467 400   40.2999
      400 40.2999
      400 40.2999
09/01/2026 17:46:00.355 1 025   40.2999
      500 40.2999
      400 40.2999
      125 40.2999
      1 025 40.2999
09/01/2026 17:45:36.483 400   40.2368
      400 40.2368
      400 40.2368
09/01/2026 17:45:27.722 10   40.128
      10 40.128
      6 40.128
      4 40.128
09/01/2026 17:45:03.841 15   40.2311
      15 40.2311
      15 40.2311
09/01/2026 17:44:58.043 50   40.2322
      50 40.2322
      50 40.2322
09/01/2026 17:44:19.157 1   40.2349
      1 40.2349
      1 40.2349
09/01/2026 17:40:26.917 1   40.2053
      1 40.2053
      1 40.2053
09/01/2026 17:36:48.696 1   40.218
      1 40.218
      1 40.218
09/01/2026 17:36:34.427 57   40.1069
      20 40.1069
      57 40.1069
      2 40.1069
      10 40.1069
      25 40.1069
09/01/2026 17:31:28.277 380   40.2432
      380 40.2432
      380 40.2432
09/01/2026 17:27:19.641 131   40.1799
      131 40.1799
      131 40.1799
09/01/2026 17:27:15.186 1   40.1799
      1 40.1799
      1 40.1799
09/01/2026 17:26:16.517 6   40.1819
      6 40.1819
      6 40.1819
09/01/2026 17:25:03.951 75   40.1899
      75 40.1899
      75 40.1899
09/01/2026 17:24:54.610 1   40.1899
      1 40.1899
      1 40.1899
09/01/2026 17:24:11.058 2   40.1869
      2 40.1869
      2 40.1869
09/01/2026 17:23:55.991 5   40.1869
      5 40.1869
      5 40.1869
09/01/2026 17:23:37.362 20   40.1869
      20 40.1869
      20 40.1869
09/01/2026 17:23:09.320 7   40.1761
      7 40.1761
      7 40.1761
09/01/2026 17:22:46.345 7   40.1829
      7 40.1829
      7 40.1829
09/01/2026 17:22:32.592 1   40.1829
      1 40.1829
      1 40.1829
09/01/2026 17:22:23.949 25   40.1849
      25 40.1849
      25 40.1849
09/01/2026 17:21:29.702 14   40.1789
      14 40.1789
      14 40.1789
09/01/2026 17:20:02.271 20   40.1619
      20 40.1619
      20 40.1619
09/01/2026 17:18:46.168 75   40.1639
      75 40.1639
      75 40.1639
09/01/2026 17:17:51.447 1   40.1629
      1 40.1629
      1 40.1629
09/01/2026 17:17:31.726 1   40.1391
      1 40.1391
      1 40.1391
09/01/2026 17:15:57.344 5   40.1421
      5 40.1421
      5 40.1421
09/01/2026 17:15:27.216 382   40.1391
      382 40.1391
      382 40.1391
09/01/2026 17:14:27.575 10   40.1719
      10 40.1719
      10 40.1719
09/01/2026 17:14:05.513 2   40.1729
      2 40.1729
      2 40.1729
09/01/2026 17:12:01.208 3   40.1589
      3 40.1589
      3 40.1589
09/01/2026 17:11:58.293 79   40.1599
      79 40.1599
      79 40.1599
09/01/2026 17:11:46.487 25   40.1629
      25 40.1629
      25 40.1629
09/01/2026 17:11:15.140 100   40.1599
      100 40.1599
      100 40.1599
09/01/2026 17:09:30.888 25   40.1699
      25 40.1699
      25 40.1699
09/01/2026 17:08:38.958 50   40.1599
      50 40.1599
      18 40.1599
      32 40.1599
09/01/2026 17:06:25.247 6   40.1261
      6 40.1261
      6 40.1261
09/01/2026 17:04:57.272 40   40.1549
      40 40.1549
      40 40.1549
09/01/2026 17:04:56.899 13   40.1549
      13 40.1549
      13 40.1549
09/01/2026 17:03:40.537 150   40.1479
      150 40.1479
      150 40.1479
09/01/2026 17:02:39.228 1   40.1331
      1 40.1331
      1 40.1331
09/01/2026 17:02:38.943 50   40.1311
      50 40.1311
      50 40.1311
09/01/2026 17:02:26.080 5   40.1301
      5 40.1301
      5 40.1301
09/01/2026 17:02:16.829 2   40.1281
      2 40.1281
      2 40.1281
09/01/2026 17:02:14.863 1   40.1281
      1 40.1281
      1 40.1281
09/01/2026 17:02:14.241 1   40.1281
      1 40.1281
      1 40.1281
09/01/2026 17:02:12.236 2   40.1281
      2 40.1281
      2 40.1281
09/01/2026 17:02:09.256 7   40.1281
      7 40.1281
      7 40.1281
09/01/2026 17:01:59.001 1   40.1261
      1 40.1261
      1 40.1261
09/01/2026 17:00:53.988 21   40.1269
      21 40.1269
      21 40.1269
09/01/2026 17:00:13.163 93   40.1279
      93 40.1279
      93 40.1279
09/01/2026 17:00:05.902 249   40.1288
      249 40.1288
      249 40.1288
09/01/2026 16:59:35.907 75   40.0971
      75 40.0971
      75 40.0971
09/01/2026 16:59:08.538 497   40.1269
      497 40.1269
      497 40.1269
09/01/2026 16:58:58.447 1   40.1239
      1 40.1239
      1 40.1239
09/01/2026 16:58:07.612 50   40.1109
      50 40.1109
      50 40.1109
09/01/2026 16:57:09.140 55   40.1279
      55 40.1279
      55 40.1279
09/01/2026 16:56:40.371 5   40.1051
      5 40.1051
      5 40.1051
09/01/2026 16:54:56.732 55   40.1089
      55 40.1089
      55 40.1089
09/01/2026 16:53:53.336 3   40.1109
      3 40.1109
      3 40.1109
09/01/2026 16:53:23.519 18   40.1119
      18 40.1119
      18 40.1119
09/01/2026 16:52:23.306 194   40.0881
      185 40.0881
      194 40.0881
      9 40.0881
09/01/2026 16:51:32.654 80   40.1071
      80 40.1071
      80 40.1071
09/01/2026 16:48:50.798 10   40.1111
      10 40.1111
      10 40.1111
09/01/2026 16:48:34.987 6   40.1189
      6 40.1189
      6 40.1189
09/01/2026 16:48:15.637 12   40.1159
      12 40.1159
      12 40.1159
09/01/2026 16:48:08.640 2   40.1081
      2 40.1081
      2 40.1081
09/01/2026 16:48:07.929 124   40.1159
      124 40.1159
      124 40.1159
09/01/2026 16:47:20.851 1   40.0981
      1 40.0981
      1 40.0981
09/01/2026 16:47:01.208 2   40.0989
      2 40.0989
      2 40.0989
09/01/2026 16:46:31.773 224   40.0989
      224 40.0989
      224 40.0989
09/01/2026 16:46:29.588 260   40.1009
      260 40.1009
      260 40.1009
09/01/2026 16:45:47.366 2   40.0871
      2 40.0871
      2 40.0871
09/01/2026 16:45:27.862 1   40.1009
      1 40.1009
      1 40.1009
09/01/2026 16:44:49.734 24   40.1079
      24 40.1079
      24 40.1079
09/01/2026 16:44:49.101 3   40.1011
      3 40.1011
      3 40.1011
09/01/2026 16:44:41.422 74   40.1059
      74 40.1059
      74 40.1059
09/01/2026 16:43:06.476 5   40.1079
      5 40.1079
      5 40.1079
09/01/2026 16:42:46.829 2   40.1061
      2 40.1061
      2 40.1061
09/01/2026 16:42:43.929 1   40.1119
      1 40.1119
      1 40.1119
09/01/2026 16:41:41.229 423   40.1199
      423 40.1199
      423 40.1199
09/01/2026 16:36:30.391 3   40.1549
      3 40.1549
      3 40.1549
09/01/2026 16:34:48.898 5   40.1589
      5 40.1589
      5 40.1589
09/01/2026 16:34:01.940 20   40.1679
      20 40.1679
      20 40.1679
09/01/2026 16:32:22.231 399   40.1769
      399 40.1769
      399 40.1769
09/01/2026 16:32:19.991 5   40.1521
      5 40.1521
      5 40.1521
09/01/2026 16:28:12.982 650   40.1589
      650 40.1589
      650 40.1589
09/01/2026 16:27:55.234 1 300   40.1589
      1 300 40.1589
      1 300 40.1589
09/01/2026 16:27:54.604 22   40.1589
      22 40.1589
      22 40.1589
09/01/2026 16:27:15.594 375   40.1579
      375 40.1579
      375 40.1579
09/01/2026 16:26:58.929 50   40.1549
      50 40.1549
      50 40.1549
09/01/2026 16:26:02.846 1   40.1879
      1 40.1879
      1 40.1879
09/01/2026 16:26:01.837 1   40.1879
      1 40.1879
      1 40.1879
09/01/2026 16:25:24.498 50   40.1459
      50 40.1459
      50 40.1459
09/01/2026 16:25:06.805 87   40.1359
      87 40.1359
      87 40.1359
09/01/2026 16:23:43.679 250   40.1279
      250 40.1279
      250 40.1279
09/01/2026 16:21:47.635 15   40.1129
      15 40.1129
      15 40.1129
09/01/2026 16:21:41.477 1   40.0871
      1 40.0871
      1 40.0871
09/01/2026 16:19:19.176 3   40.0989
      3 40.0989
      3 40.0989
09/01/2026 16:19:14.038 200   40.0989
      200 40.0989
      200 40.0989
09/01/2026 16:17:32.666 12   40.0889
      12 40.0889
      12 40.0889
09/01/2026 16:17:00.107 3   40.0919
      3 40.0919
      3 40.0919
09/01/2026 16:15:53.720 1   40.0929
      1 40.0929
      1 40.0929
09/01/2026 16:15:52.982 4   40.0949
      4 40.0949
      4 40.0949
09/01/2026 16:14:58.416 20   40.0759
      20 40.0759
      20 40.0759
09/01/2026 16:12:57.428 55   40.0641
      55 40.0641
      55 40.0641
09/01/2026 16:12:09.671 409   40.0281
      409 40.0281
      409 40.0281
09/01/2026 16:11:46.558 6   40.0489
      6 40.0489
      6 40.0489
09/01/2026 16:11:36.560 1 058   40.0559
      1 058 40.0559
      1 058 40.0559
09/01/2026 16:11:35.917 1 300   40.0559
      1 300 40.0559
      1 300 40.0559
09/01/2026 16:10:58.061 1 300   40.0529
      1 300 40.0529
      1 300 40.0529
09/01/2026 16:09:28.408 5   40.0199
      5 40.0199
      5 40.0199
09/01/2026 16:09:26.980 486   40.0199
      486 40.0199
      486 40.0199
09/01/2026 16:08:55.961 124   40.0019
      124 40.0019
      124 40.0019
09/01/2026 16:08:42.986 213   40.00
      12 40.00
      50 40.00
      213 40.00
      26 40.00
      100 40.00
      25 40.00
09/01/2026 16:08:37.414 100   40.01
      100 40.01
      100 40.01
09/01/2026 16:07:00.790 14   40.0639
      14 40.0639
      14 40.0639
09/01/2026 16:06:08.074 1   40.1539
      1 40.1539
      1 40.1539
09/01/2026 16:05:35.566 39   40.0821
      39 40.0821
      39 40.0821
09/01/2026 16:05:07.364 11   40.10
      11 40.10
      11 40.10
09/01/2026 16:04:45.758 150   40.1199
      150 40.1199
      150 40.1199
09/01/2026 16:02:46.009 144   40.1529
      144 40.1529
      144 40.1529
09/01/2026 16:00:55.147 4   40.1021
      4 40.1021
      4 40.1021
09/01/2026 16:00:30.646 3   40.1115
      3 40.1115
      3 40.1115
09/01/2026 16:00:00.890 1   40.1609
      1 40.1609
      1 40.1609
09/01/2026 16:00:00.739 11   40.1609
      11 40.1609
      11 40.1609
09/01/2026 15:59:39.423 225   40.1859
      225 40.1859
      225 40.1859
09/01/2026 15:59:34.643 2   40.1349
      2 40.1349
      2 40.1349
09/01/2026 15:58:12.287 32   40.1369
      32 40.1369
      32 40.1369
09/01/2026 15:57:25.421 497   40.1459
      497 40.1459
      497 40.1459
09/01/2026 15:56:59.928 50   40.1389
      50 40.1389
      50 40.1389
09/01/2026 15:56:56.110 1   40.1222
      1 40.1222
      1 40.1222
09/01/2026 15:56:47.791 100   40.1429
      100 40.1429
      100 40.1429
09/01/2026 15:56:35.993 166   40.1349
      166 40.1349
      166 40.1349
09/01/2026 15:56:23.604 19   40.14
      19 40.14
      19 40.14
09/01/2026 15:54:10.954 5   40.1519
      5 40.1519
      5 40.1519
09/01/2026 15:54:04.931 70   40.1331
      70 40.1331
      70 40.1331
09/01/2026 15:53:49.370 50   40.1449
      50 40.1449
      50 40.1449
09/01/2026 15:53:42.590 34   40.1389
      34 40.1389
      34 40.1389
09/01/2026 15:53:04.585 2   40.1309
      2 40.1309
      2 40.1309
09/01/2026 15:52:31.739 1   40.1083
      1 40.1083
      1 40.1083
09/01/2026 15:51:14.738 1   40.1389
      1 40.1389
      1 40.1389
09/01/2026 15:50:57.971 50   40.1429
      50 40.1429
      50 40.1429
09/01/2026 15:50:47.049 6   40.1379
      6 40.1379
      6 40.1379
09/01/2026 15:50:17.484 13   40.1061
      13 40.1061
      13 40.1061
09/01/2026 15:49:34.105 1   40.1869
      1 40.1869
      1 40.1869
09/01/2026 15:49:12.630 8   40.1269
      8 40.1269
      8 40.1269
09/01/2026 15:49:05.576 1   40.1169
      1 40.1169
      1 40.1169
09/01/2026 15:49:04.680 7   40.1159
      7 40.1159
      7 40.1159
09/01/2026 15:47:49.271 100   40.1629
      100 40.1629
      100 40.1629
09/01/2026 15:47:24.631 15   40.1419
      15 40.1419
      15 40.1419
09/01/2026 15:46:55.651 1   40.1399
      1 40.1399
      1 40.1399
09/01/2026 15:46:39.556 25   40.1439
      25 40.1439
      25 40.1439
09/01/2026 15:46:37.262 62   40.1439
      62 40.1439
      62 40.1439
09/01/2026 15:44:50.760 165   40.1459
      165 40.1459
      165 40.1459
09/01/2026 15:44:18.618 152   40.1709
      152 40.1709
      152 40.1709
09/01/2026 15:44:16.645 50   40.1679
      50 40.1679
      50 40.1679
09/01/2026 15:44:08.863 149   40.1639
      149 40.1639
      149 40.1639
09/01/2026 15:43:59.413 1   40.1609
      1 40.1609
      1 40.1609
09/01/2026 15:43:58.704 2   40.1609
      2 40.1609
      2 40.1609
09/01/2026 15:43:55.958 7   40.1589
      7 40.1589
      7 40.1589
09/01/2026 15:42:47.426 1   40.1719
      1 40.1719
      1 40.1719
09/01/2026 15:42:14.010 14   40.1819
      14 40.1819
      14 40.1819
09/01/2026 15:40:33.202 3   40.1539
      3 40.1539
      3 40.1539
09/01/2026 15:40:22.407 344   40.1569
      344 40.1569
      344 40.1569
09/01/2026 15:39:37.232 1 300   40.1639
      1 300 40.1639
      1 300 40.1639

    > >>

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