iShs Core MSCI EM IMI U.ETF

1063

950

41.2242

    > >>

Date Time Volume Order Volume Price
15/01/2026 18:38:30.724 5   41.2242
      5 41.2242
      5 41.2242
15/01/2026 18:36:03.126 3   41.2097
      3 41.2097
      3 41.2097
15/01/2026 18:34:24.819 25   41.2078
      25 41.2078
      25 41.2078
15/01/2026 18:32:16.736 7   41.2145
      7 41.2145
      7 41.2145
15/01/2026 18:31:51.638 48   41.2063
      48 41.2063
      48 41.2063
15/01/2026 18:30:56.243 83   41.2263
      83 41.2263
      83 41.2263
15/01/2026 18:29:30.514 65   41.2228
      65 41.2228
      65 41.2228
15/01/2026 18:29:18.121 400   41.2228
      400 41.2228
      400 41.2228
15/01/2026 18:29:00.818 3   41.2345
      3 41.2345
      3 41.2345
15/01/2026 18:28:16.957 40   41.2458
      40 41.2458
      40 41.2458
15/01/2026 18:27:36.078 275   41.2423
      275 41.2423
      275 41.2423
15/01/2026 18:26:51.294 3   41.2372
      3 41.2372
      3 41.2372
15/01/2026 18:25:36.318 1   41.2433
      1 41.2433
      1 41.2433
15/01/2026 18:25:15.509 5   41.25
      5 41.25
      5 41.25
15/01/2026 18:24:27.731 4   41.2555
      4 41.2555
      4 41.2555
15/01/2026 18:24:11.530 12   41.254
      12 41.254
      12 41.254
15/01/2026 18:24:00.398 300   41.20
      300 41.20
      300 41.20
15/01/2026 18:23:39.014 240   41.2137
      240 41.2137
      240 41.2137
15/01/2026 18:23:29.377 24   41.2141
      24 41.2141
      24 41.2141
15/01/2026 18:23:29.139 7   41.2141
      7 41.2141
      7 41.2141
15/01/2026 18:20:21.391 2   41.21
      2 41.21
      2 41.21
15/01/2026 18:19:02.112 22   41.2154
      22 41.2154
      22 41.2154
15/01/2026 18:18:56.883 110   41.2167
      110 41.2167
      110 41.2167
15/01/2026 18:18:45.904 2   41.1008
      2 41.1008
      2 41.1008
15/01/2026 18:18:34.749 1   41.0985
      1 41.0985
      1 41.0985
15/01/2026 18:17:57.284 3   41.0952
      3 41.0952
      3 41.0952
15/01/2026 18:17:42.286 2   41.2061
      2 41.2061
      2 41.2061
15/01/2026 18:17:34.840 4   41.0969
      4 41.0969
      4 41.0969
15/01/2026 18:16:54.299 122   41.2063
      122 41.2063
      122 41.2063
15/01/2026 18:15:55.749 122   41.2059
      122 41.2059
      122 41.2059
15/01/2026 18:15:13.388 25   41.2083
      25 41.2083
      25 41.2083
15/01/2026 18:15:02.375 3   41.2156
      3 41.2156
      3 41.2156
15/01/2026 18:13:36.177 220   41.1133
      220 41.1133
      220 41.1133
15/01/2026 18:13:33.667 25   41.1122
      17 41.1122
      8 41.1122
      25 41.1122
15/01/2026 18:13:19.534 2   41.2296
      2 41.2296
      2 41.2296
15/01/2026 18:11:43.334 1   41.2428
      1 41.2428
      1 41.2428
15/01/2026 18:10:01.551 150   41.1999
      150 41.1999
      150 41.1999
15/01/2026 18:07:11.743 11   41.2379
      11 41.2379
      11 41.2379
15/01/2026 18:04:59.563 29   41.1999
      29 41.1999
      29 41.1999
15/01/2026 18:04:55.852 10   41.2459
      10 41.2459
      10 41.2459
15/01/2026 18:04:46.936 14   41.1999
      14 41.1999
      14 41.1999
15/01/2026 18:03:31.903 7   41.2469
      7 41.2469
      7 41.2469
15/01/2026 18:01:12.487 97   41.2389
      97 41.2389
      97 41.2389
15/01/2026 18:00:48.174 125   41.2349
      125 41.2349
      125 41.2349
15/01/2026 18:00:15.255 300   41.1999
      300 41.1999
      300 41.1999
15/01/2026 17:56:59.622 2   41.1999
      2 41.1999
      2 41.1999
15/01/2026 17:56:51.577 2   41.1138
      2 41.1138
      2 41.1138
15/01/2026 17:54:36.109 2   41.1999
      2 41.1999
      2 41.1999
15/01/2026 17:54:28.278 9   41.1999
      9 41.1999
      9 41.1999
15/01/2026 17:54:19.620 1   41.1999
      1 41.1999
      1 41.1999
15/01/2026 17:53:52.652 5   41.1999
      5 41.1999
      5 41.1999
15/01/2026 17:53:27.414 24   41.1999
      24 41.1999
      24 41.1999
15/01/2026 17:52:01.069 6   41.1999
      6 41.1999
      6 41.1999
15/01/2026 17:51:10.067 8   41.1999
      8 41.1999
      8 41.1999
15/01/2026 17:50:10.229 12   41.1165
      12 41.1165
      12 41.1165
15/01/2026 17:47:57.558 3   41.0905
      3 41.0905
      3 41.0905
15/01/2026 17:47:27.666 3   41.2075
      3 41.2075
      3 41.2075
15/01/2026 17:47:08.048 25   41.209
      25 41.209
      25 41.209
15/01/2026 17:45:51.568 2   41.2114
      2 41.2114
      2 41.2114
15/01/2026 17:45:20.513 50   41.2135
      50 41.2135
      50 41.2135
15/01/2026 17:43:29.524 55   41.2084
      55 41.2084
      55 41.2084
15/01/2026 17:43:25.423 52   41.0943
      52 41.0943
      52 41.0943
15/01/2026 17:42:23.787 17   41.2063
      17 41.2063
      17 41.2063
15/01/2026 17:42:15.939 274   41.2082
      274 41.2082
      274 41.2082
15/01/2026 17:42:12.200 650   41.2082
      250 41.2082
      400 41.2082
      650 41.2082
15/01/2026 17:41:54.883 266   41.1999
      258 41.1999
      266 41.1999
      8 41.1999
15/01/2026 17:40:32.511 2   41.1986
      2 41.1986
      2 41.1986
15/01/2026 17:40:11.526 13   41.1999
      13 41.1999
      13 41.1999
15/01/2026 17:39:51.422 25   41.1999
      25 41.1999
      25 41.1999
15/01/2026 17:39:32.309 34   41.1992
      34 41.1992
      34 41.1992
15/01/2026 17:39:17.039 7   41.1999
      7 41.1999
      7 41.1999
15/01/2026 17:39:08.953 1   41.1999
      1 41.1999
      1 41.1999
15/01/2026 17:39:08.094 8   41.1999
      8 41.1999
      8 41.1999
15/01/2026 17:38:02.325 3   41.1958
      3 41.1958
      3 41.1958
15/01/2026 17:37:32.837 80   41.1999
      80 41.1999
      80 41.1999
15/01/2026 17:37:32.783 121   41.1999
      121 41.1999
      121 41.1999
15/01/2026 17:37:19.697 150   41.0978
      150 41.0978
      150 41.0978
15/01/2026 17:37:06.823 7   41.1999
      7 41.1999
      7 41.1999
15/01/2026 17:36:20.456 11   41.0861
      11 41.0861
      11 41.0861
15/01/2026 17:34:36.934 6   41.1999
      6 41.1999
      6 41.1999
15/01/2026 17:34:26.674 3   41.0901
      3 41.0901
      3 41.0901
15/01/2026 17:34:08.356 5   41.1999
      5 41.1999
      5 41.1999
15/01/2026 17:34:06.342 4   41.1999
      1 41.1999
      3 41.1999
      4 41.1999
15/01/2026 17:31:33.293 100   41.1339
      100 41.1339
      100 41.1339
15/01/2026 17:31:19.971 2   41.1999
      2 41.1999
      2 41.1999
15/01/2026 17:30:25.768 240   41.1629
      240 41.1629
      240 41.1629
15/01/2026 17:30:16.681 1   41.1341
      1 41.1341
      1 41.1341
15/01/2026 17:30:04.711 242   41.16
      242 41.16
      242 41.16
15/01/2026 17:28:53.573 2   41.1419
      2 41.1419
      2 41.1419
15/01/2026 17:28:39.246 1 300   41.1419
      1 300 41.1419
      1 300 41.1419
15/01/2026 17:28:37.610 18   41.1419
      18 41.1419
      18 41.1419
15/01/2026 17:28:12.962 8   41.134
      8 41.134
      8 41.134
15/01/2026 17:27:44.624 184   41.1489
      184 41.1489
      184 41.1489
15/01/2026 17:25:57.254 1   41.1519
      1 41.1519
      1 41.1519
15/01/2026 17:25:16.427 5   41.1579
      5 41.1579
      5 41.1579
15/01/2026 17:24:42.222 8   41.1659
      8 41.1659
      8 41.1659
15/01/2026 17:23:55.888 42   41.15
      42 41.15
      42 41.15
15/01/2026 17:23:50.589 5   41.1619
      5 41.1619
      5 41.1619
15/01/2026 17:23:47.883 159   41.1481
      159 41.1481
      159 41.1481
15/01/2026 17:22:47.008 1   41.1599
      1 41.1599
      1 41.1599
15/01/2026 17:20:58.197 3   41.1211
      3 41.1211
      3 41.1211
15/01/2026 17:20:36.755 3   41.1429
      3 41.1429
      3 41.1429
15/01/2026 17:18:41.535 61   41.1429
      61 41.1429
      61 41.1429
15/01/2026 17:16:46.125 1   41.1219
      1 41.1219
      1 41.1219
15/01/2026 17:14:23.325 8   41.1199
      8 41.1199
      8 41.1199
15/01/2026 17:13:32.406 1   41.1259
      1 41.1259
      1 41.1259
15/01/2026 17:13:15.911 3   41.1289
      3 41.1289
      3 41.1289
15/01/2026 17:12:37.985 74   41.1249
      74 41.1249
      74 41.1249
15/01/2026 17:12:32.093 35   41.1249
      35 41.1249
      35 41.1249
15/01/2026 17:09:30.623 1 000   41.1219
      1 000 41.1219
      1 000 41.1219
15/01/2026 17:09:13.117 5   41.1249
      1 41.1249
      5 41.1249
      4 41.1249
15/01/2026 17:08:23.956 1 000   41.1249
      1 000 41.1249
      1 000 41.1249
15/01/2026 17:08:11.439 5   41.1249
      5 41.1249
      5 41.1249
15/01/2026 17:07:27.360 96   41.1339
      96 41.1339
      96 41.1339
15/01/2026 17:05:48.923 56   41.1193
      56 41.1193
      56 41.1193
15/01/2026 17:05:39.991 65   41.1359
      65 41.1359
      65 41.1359
15/01/2026 17:03:27.436 11   41.1046
      11 41.1046
      11 41.1046
15/01/2026 17:03:20.300 29   41.1046
      29 41.1046
      29 41.1046
15/01/2026 17:03:17.138 5   41.1046
      5 41.1046
      5 41.1046
15/01/2026 17:03:11.283 1   41.1046
      1 41.1046
      1 41.1046
15/01/2026 17:03:05.504 1   41.1062
      1 41.1062
      1 41.1062
15/01/2026 17:03:04.434 3   41.1061
      3 41.1061
      3 41.1061
15/01/2026 17:03:04.001 121   41.1061
      121 41.1061
      121 41.1061
15/01/2026 17:03:01.631 117   41.1072
      117 41.1072
      117 41.1072
15/01/2026 17:02:56.012 7   41.1052
      7 41.1052
      7 41.1052
15/01/2026 17:02:55.544 5   41.1052
      5 41.1052
      5 41.1052
15/01/2026 17:02:54.801 23   41.1052
      23 41.1052
      23 41.1052
15/01/2026 17:02:52.871 2   41.1052
      2 41.1052
      2 41.1052
15/01/2026 17:02:52.380 2   41.1052
      2 41.1052
      2 41.1052
15/01/2026 17:02:52.007 2   41.1052
      2 41.1052
      2 41.1052
15/01/2026 17:02:51.113 2   41.1052
      2 41.1052
      2 41.1052
15/01/2026 17:02:47.021 1   41.1052
      1 41.1052
      1 41.1052
15/01/2026 17:02:46.339 1   41.1052
      1 41.1052
      1 41.1052
15/01/2026 17:02:42.331 4   41.1062
      4 41.1062
      4 41.1062
15/01/2026 17:02:41.493 55   41.1042
      55 41.1042
      55 41.1042
15/01/2026 17:02:24.935 15   41.1199
      15 41.1199
      15 41.1199
15/01/2026 17:02:18.726 22   41.1209
      22 41.1209
      22 41.1209
15/01/2026 17:02:01.168 3   41.1104
      3 41.1104
      3 41.1104
15/01/2026 17:01:24.098 2   41.128
      2 41.128
      2 41.128
15/01/2026 17:01:14.873 3   41.1279
      3 41.1279
      3 41.1279
15/01/2026 17:00:23.393 24   41.1189
      24 41.1189
      24 41.1189
15/01/2026 16:58:28.419 60   41.10
      60 41.10
      60 41.10
15/01/2026 16:57:59.407 1   41.1149
      1 41.1149
      1 41.1149
15/01/2026 16:57:13.885 1   41.0809
      1 41.0809
      1 41.0809
15/01/2026 16:57:12.917 3   41.0809
      3 41.0809
      3 41.0809
15/01/2026 16:56:30.019 1 000   41.0649
      1 000 41.0649
      1 000 41.0649
15/01/2026 16:56:09.759 300   41.0589
      300 41.0589
      300 41.0589
15/01/2026 16:56:03.310 4   41.05
      4 41.05
      4 41.05
15/01/2026 16:55:38.649 25   41.0709
      25 41.0709
      25 41.0709
15/01/2026 16:55:15.509 4   41.0769
      4 41.0769
      4 41.0769
15/01/2026 16:53:51.488 999   41.0386
      999 41.0386
      999 41.0386
15/01/2026 16:52:09.528 60   41.0469
      60 41.0469
      60 41.0469
15/01/2026 16:50:32.904 24   41.0459
      24 41.0459
      24 41.0459
15/01/2026 16:49:38.640 8   41.0489
      8 41.0489
      8 41.0489
15/01/2026 16:48:42.183 50   41.0429
      50 41.0429
      50 41.0429
15/01/2026 16:48:15.121 1   41.0399
      1 41.0399
      1 41.0399
15/01/2026 16:47:05.021 367   41.0339
      367 41.0339
      367 41.0339
15/01/2026 16:46:39.338 1   41.0379
      1 41.0379
      1 41.0379
15/01/2026 16:46:38.291 120   41.0379
      120 41.0379
      120 41.0379
15/01/2026 16:46:38.130 1   41.0379
      1 41.0379
      1 41.0379
15/01/2026 16:46:14.407 17   41.0519
      17 41.0519
      17 41.0519
15/01/2026 16:45:56.841 3   41.0324
      3 41.0324
      3 41.0324
15/01/2026 16:45:35.609 1   41.0509
      1 41.0509
      1 41.0509
15/01/2026 16:44:56.602 17   41.0549
      17 41.0549
      17 41.0549
15/01/2026 16:44:14.372 2   41.0739
      2 41.0739
      2 41.0739
15/01/2026 16:43:59.602 1   41.0562
      1 41.0562
      1 41.0562
15/01/2026 16:43:50.678 75   41.0611
      75 41.0611
      75 41.0611
15/01/2026 16:43:31.661 1   41.0709
      1 41.0709
      1 41.0709
15/01/2026 16:43:26.303 153   41.0729
      153 41.0729
      153 41.0729
15/01/2026 16:42:41.875 267   41.0829
      267 41.0829
      267 41.0829
15/01/2026 16:42:24.857 120   41.0829
      120 41.0829
      120 41.0829
15/01/2026 16:42:21.779 75   41.0676
      75 41.0676
      75 41.0676
15/01/2026 16:42:17.807 3   41.0829
      3 41.0829
      3 41.0829
15/01/2026 16:42:16.775 97   41.0849
      97 41.0849
      97 41.0849
15/01/2026 16:41:55.327 8   41.0769
      8 41.0769
      8 41.0769
15/01/2026 16:41:42.326 57   41.0759
      57 41.0759
      57 41.0759
15/01/2026 16:41:38.380 140   41.0759
      140 41.0759
      140 41.0759
15/01/2026 16:40:56.066 25   41.1169
      25 41.1169
      25 41.1169
15/01/2026 16:40:18.264 60   41.0799
      60 41.0799
      60 41.0799
15/01/2026 16:37:28.849 1   41.0829
      1 41.0829
      1 41.0829
15/01/2026 16:35:15.492 50   41.0859
      50 41.0859
      50 41.0859
15/01/2026 16:31:50.616 4   41.0639
      4 41.0639
      4 41.0639
15/01/2026 16:30:28.521 2   41.0499
      2 41.0499
      2 41.0499
15/01/2026 16:29:05.813 11   41.0409
      11 41.0409
      11 41.0409
15/01/2026 16:28:51.984 15   41.0329
      15 41.0329
      15 41.0329
15/01/2026 16:27:33.127 1   41.0569
      1 41.0569
      1 41.0569
15/01/2026 16:27:32.349 74   41.0569
      74 41.0569
      74 41.0569
15/01/2026 16:26:27.426 3   41.0561
      3 41.0561
      3 41.0561
15/01/2026 16:25:57.945 2   41.0619
      2 41.0619
      2 41.0619
15/01/2026 16:25:09.022 15   41.0849
      15 41.0849
      15 41.0849
15/01/2026 16:24:55.401 20   41.09
      20 41.09
      20 41.09
15/01/2026 16:24:08.121 3   41.0731
      3 41.0731
      3 41.0731
15/01/2026 16:23:48.997 3   41.0699
      3 41.0699
      3 41.0699
15/01/2026 16:23:31.189 200   41.0569
      200 41.0569
      200 41.0569
15/01/2026 16:23:14.843 60   41.0569
      60 41.0569
      60 41.0569
15/01/2026 16:22:54.829 1   41.0589
      1 41.0589
      1 41.0589
15/01/2026 16:22:38.812 1   41.0519
      1 41.0519
      1 41.0519
15/01/2026 16:22:12.112 26   41.0352
      26 41.0352
      26 41.0352
15/01/2026 16:21:22.617 50   41.0469
      50 41.0469
      50 41.0469
15/01/2026 16:20:41.095 49   41.0459
      49 41.0459
      49 41.0459
15/01/2026 16:20:00.605 1   41.0539
      1 41.0539
      1 41.0539
15/01/2026 16:19:56.174 1   41.0539
      1 41.0539
      1 41.0539
15/01/2026 16:17:51.135 20   41.0619
      20 41.0619
      20 41.0619
15/01/2026 16:17:42.651 12   41.0539
      12 41.0539
      12 41.0539
15/01/2026 16:17:15.900 1   41.0439
      1 41.0439
      1 41.0439
15/01/2026 16:16:43.568 24   41.0499
      24 41.0499
      24 41.0499
15/01/2026 16:14:37.530 7   41.0829
      7 41.0829
      7 41.0829
15/01/2026 16:13:39.534 182   41.0909
      182 41.0909
      182 41.0909
15/01/2026 16:13:33.487 1   41.0909
      1 41.0909
      1 41.0909
15/01/2026 16:13:24.745 10   41.0809
      10 41.0809
      10 41.0809
15/01/2026 16:13:05.788 1   41.0702
      1 41.0702
      1 41.0702
15/01/2026 16:12:15.229 3   41.0801
      3 41.0801
      3 41.0801
15/01/2026 16:11:41.224 244   41.0681
      244 41.0681
      244 41.0681
15/01/2026 16:10:57.930 12   41.0619
      12 41.0619
      12 41.0619
15/01/2026 16:09:56.703 3   41.0512
      3 41.0512
      3 41.0512
15/01/2026 16:09:44.324 5   41.0579
      5 41.0579
      5 41.0579
15/01/2026 16:09:41.205 2   41.0599
      2 41.0599
      2 41.0599
15/01/2026 16:09:30.629 26   41.0539
      26 41.0539
      26 41.0539
15/01/2026 16:09:09.746 250   41.0559
      2 41.0559
      248 41.0559
      250 41.0559
15/01/2026 16:08:00.595 42   41.0299
      42 41.0299
      42 41.0299
15/01/2026 16:08:00.402 1 300   41.0299
      1 300 41.0299
      1 300 41.0299
15/01/2026 16:07:29.916 365   41.0339
      365 41.0339
      365 41.0339
15/01/2026 16:07:04.406 8   41.0369
      8 41.0369
      8 41.0369
15/01/2026 16:05:29.753 120   41.0369
      120 41.0369
      120 41.0369
15/01/2026 16:04:10.213 550   41.0449
      550 41.0449
      550 41.0449
15/01/2026 16:04:07.390 5   41.0439
      5 41.0439
      5 41.0439
15/01/2026 16:03:58.434 1   41.0449
      1 41.0449
      1 41.0449
15/01/2026 16:03:57.678 1   41.0449
      1 41.0449
      1 41.0449
15/01/2026 16:02:53.023 1   41.0369
      1 41.0369
      1 41.0369
15/01/2026 16:02:34.000 1   41.0389
      1 41.0389
      1 41.0389
15/01/2026 16:02:33.519 360   41.0389
      360 41.0389
      360 41.0389
15/01/2026 16:02:03.111 1   41.0344
      1 41.0344
      1 41.0344
15/01/2026 16:01:38.380 4   41.0429
      4 41.0429
      4 41.0429
15/01/2026 16:01:27.086 3   41.0381
      3 41.0381
      3 41.0381
15/01/2026 16:01:10.177 2   41.0389
      2 41.0389
      2 41.0389
15/01/2026 16:00:32.578 4   41.0289
      4 41.0289
      4 41.0289
15/01/2026 16:00:13.764 234   41.0499
      234 41.0499
      234 41.0499
15/01/2026 16:00:13.569 248   41.0499
      248 41.0499
      248 41.0499
15/01/2026 16:00:09.675 248   41.0499
      248 41.0499
      248 41.0499
15/01/2026 16:00:02.150 18   41.0499
      18 41.0499
      18 41.0499
15/01/2026 16:00:01.136 1   41.0299
      1 41.0299
      1 41.0299
15/01/2026 15:57:58.718 20   41.0199
      20 41.0199
      20 41.0199
15/01/2026 15:57:10.644 30   41.0189
      30 41.0189
      30 41.0189
15/01/2026 15:56:56.703 6   41.0219
      6 41.0219
      6 41.0219
15/01/2026 15:56:47.057 10   41.0229
      10 41.0229
      10 41.0229
15/01/2026 15:56:43.926 2   41.0101
      2 41.0101
      2 41.0101
15/01/2026 15:56:10.955 6   41.0074
      6 41.0074
      6 41.0074
15/01/2026 15:54:53.384 2   41.0279
      2 41.0279
      2 41.0279
15/01/2026 15:54:31.836 56   41.0179
      56 41.0179
      56 41.0179
15/01/2026 15:53:08.032 16   40.9909
      16 40.9909
      16 40.9909
15/01/2026 15:52:24.464 2   40.9879
      2 40.9879
      2 40.9879
15/01/2026 15:51:52.677 24   40.9659
      24 40.9659
      24 40.9659
15/01/2026 15:51:15.624 2   40.9689
      2 40.9689
      2 40.9689
15/01/2026 15:51:05.098 8   40.9611
      8 40.9611
      8 40.9611
15/01/2026 15:50:24.225 1   40.9899
      1 40.9899
      1 40.9899
15/01/2026 15:50:23.496 63   40.9899
      63 40.9899
      63 40.9899
15/01/2026 15:48:45.957 365   40.9791
      365 40.9791
      365 40.9791
15/01/2026 15:48:23.627 20   40.9799
      20 40.9799
      20 40.9799
15/01/2026 15:47:56.766 6   40.9779
      6 40.9779
      6 40.9779
15/01/2026 15:47:44.152 1   40.9629
      1 40.9629
      1 40.9629
15/01/2026 15:47:29.075 73   40.9719
      73 40.9719
      73 40.9719
15/01/2026 15:46:21.545 9   40.9679
      9 40.9679
      9 40.9679
15/01/2026 15:46:21.371 365   40.9571
      365 40.9571
      365 40.9571
15/01/2026 15:46:15.167 219   40.9709
      219 40.9709
      219 40.9709
15/01/2026 15:44:54.291 15   40.9839
      15 40.9839
      15 40.9839
15/01/2026 15:44:44.758 10   40.9899
      10 40.9899
      10 40.9899
15/01/2026 15:43:54.693 30   40.9799
      30 40.9799
      30 40.9799
15/01/2026 15:43:39.653 36   40.9799
      36 40.9799
      36 40.9799
15/01/2026 15:42:07.411 178   40.9542
      178 40.9542
      178 40.9542
15/01/2026 15:41:59.471 244   40.9609
      244 40.9609
      244 40.9609
15/01/2026 15:41:25.209 68   40.9539
      68 40.9539
      68 40.9539
15/01/2026 15:41:06.221 31   40.9809
      5 40.9809
      26 40.9809
      31 40.9809
15/01/2026 15:40:34.017 830   40.9809
      830 40.9809
      830 40.9809
15/01/2026 15:38:59.314 50   40.9249
      50 40.9249
      50 40.9249
15/01/2026 15:38:44.979 541   40.9061
      541 40.9061
      541 40.9061
15/01/2026 15:38:38.596 4 252   40.9329
      4 252 40.9329
      4 252 40.9329
15/01/2026 15:37:40.691 29   40.9389
      29 40.9389
      29 40.9389
15/01/2026 15:36:44.177 334   40.9429
      334 40.9429
      334 40.9429
15/01/2026 15:36:38.405 10 730   40.9409
      10 730 40.9409
      10 730 40.9409
15/01/2026 15:35:26.135 24   40.9249
      24 40.9249
      24 40.9249
15/01/2026 15:35:04.160 5   40.9309
      5 40.9309
      5 40.9309
15/01/2026 15:35:02.643 1   40.9102
      1 40.9102
      1 40.9102
15/01/2026 15:35:00.940 91   40.9299
      91 40.9299
      91 40.9299
15/01/2026 15:35:00.761 127   40.9053
      127 40.9053
      127 40.9053
15/01/2026 15:33:32.933 12   40.9359
      12 40.9359
      12 40.9359
15/01/2026 15:31:35.441 350   40.9689
      350 40.9689
      350 40.9689
15/01/2026 15:30:08.211 63   41.00
      3 41.00
      63 41.00
      10 41.00
      50 41.00
15/01/2026 15:28:27.549 3   41.0141
      3 41.0141
      3 41.0141
15/01/2026 15:28:17.288 2   41.0279
      2 41.0279
      2 41.0279
15/01/2026 15:28:10.881 5   41.0349
      5 41.0349
      5 41.0349
15/01/2026 15:27:33.211 121   41.0309
      121 41.0309
      121 41.0309
15/01/2026 15:27:26.404 43   41.0279
      43 41.0279
      43 41.0279
15/01/2026 15:25:51.537 50   41.0319
      50 41.0319
      50 41.0319
15/01/2026 15:22:17.767 2   41.0159
      2 41.0159
      2 41.0159
15/01/2026 15:20:57.281 10   41.0199
      10 41.0199
      10 41.0199
15/01/2026 15:19:58.881 1 120   41.0199
      1 120 41.0199
      1 120 41.0199
15/01/2026 15:19:40.933 6   41.0169
      6 41.0169
      6 41.0169
15/01/2026 15:19:10.633 100   41.0129
      100 41.0129
      100 41.0129
15/01/2026 15:18:57.783 485   41.0129
      485 41.0129
      485 41.0129
15/01/2026 15:15:48.994 1   40.9965
      1 40.9965
      1 40.9965
15/01/2026 15:14:44.910 1 219   41.0069
      1 219 41.0069
      1 219 41.0069
15/01/2026 15:12:28.821 50   41.0199
      50 41.0199
      50 41.0199
15/01/2026 15:11:40.319 8   41.0161
      8 41.0161
      8 41.0161
15/01/2026 15:11:40.249 35   41.0169
      35 41.0169
      35 41.0169
15/01/2026 15:10:47.475 1 300   41.0179
      1 300 41.0179
      1 300 41.0179
15/01/2026 15:10:21.327 4   41.0229
      4 41.0229
      4 41.0229
15/01/2026 15:08:27.842 243   41.0059
      243 41.0059
      243 41.0059
15/01/2026 15:07:15.199 5   41.0229
      5 41.0229
      5 41.0229
15/01/2026 15:06:57.502 175   41.02
      175 41.02
      175 41.02
15/01/2026 15:06:35.447 1   41.0269
      1 41.0269
      1 41.0269
15/01/2026 15:06:28.297 400   41.0151
      400 41.0151
      400 41.0151
15/01/2026 15:06:25.637 1 300   41.0151
      1 300 41.0151
      1 300 41.0151
15/01/2026 15:06:08.528 1 300   41.0161
      1 300 41.0161
      1 300 41.0161
15/01/2026 15:02:57.684 5   41.0079
      5 41.0079
      5 41.0079
15/01/2026 15:02:02.076 3   41.0059
      3 41.0059
      3 41.0059
15/01/2026 15:01:44.469 28   41.0039
      28 41.0039
      28 41.0039
15/01/2026 15:00:36.525 150   41.0019
      150 41.0019
      150 41.0019
15/01/2026 15:00:32.350 8   40.9941
      8 40.9941
      8 40.9941
15/01/2026 15:00:28.472 20   41.0009
      20 41.0009
      20 41.0009
15/01/2026 14:58:16.819 19   41.0009
      19 41.0009
      19 41.0009
15/01/2026 14:57:03.910 12   40.9999
      12 40.9999
      12 40.9999
15/01/2026 14:56:57.697 25   41.00
      25 41.00
      25 41.00
15/01/2026 14:55:38.300 1   40.9931
      1 40.9931
      1 40.9931
15/01/2026 14:54:42.125 100   41.0039
      100 41.0039
      100 41.0039
15/01/2026 14:52:45.163 11   41.0009
      11 41.0009
      11 41.0009
15/01/2026 14:51:59.478 48   41.0069
      48 41.0069
      48 41.0069
15/01/2026 14:51:14.990 122   41.0039
      122 41.0039
      122 41.0039
15/01/2026 14:49:13.637 12   40.9879
      12 40.9879
      12 40.9879
15/01/2026 14:48:12.667 4   40.9809
      4 40.9809
      4 40.9809
15/01/2026 14:46:27.606 3   40.9829
      3 40.9829
      3 40.9829
15/01/2026 14:46:22.173 2   40.9829
      2 40.9829
      2 40.9829

    > >>

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