iShares MSCI Glbl Semiconductors ETF - USD (Acc)
- Information
- Last
- Buy
- Sell
1208
921
17.012
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/10/2026 | 11:49:47.791 | 1 | 17.012 | |
| 1 | 17.012 | |||
| 1 | 17.012 | |||
| 16/10/2026 | 11:48:31.303 | 1 | 17.012 | |
| 1 | 17.012 | |||
| 1 | 17.012 | |||
| 16/10/2026 | 11:46:54.046 | 3 | 17.004 | |
| 3 | 17.004 | |||
| 3 | 17.004 | |||
| 16/10/2026 | 11:46:53.564 | 1 | 17.01 | |
| 1 | 17.01 | |||
| 1 | 17.01 | |||
| 16/10/2026 | 11:46:22.116 | 12 | 17.008 | |
| 12 | 17.008 | |||
| 12 | 17.008 | |||
| 16/10/2026 | 11:45:08.963 | 300 | 16.998 | |
| 300 | 16.998 | |||
| 300 | 16.998 | |||
| 16/10/2026 | 11:44:53.198 | 1 | 17.00 | |
| 1 | 17.00 | |||
| 1 | 17.00 | |||
| 16/10/2026 | 11:44:42.493 | 89 | 17.00 | |
| 58 | 17.00 | |||
| 89 | 17.00 | |||
| 31 | 17.00 | |||
| 16/10/2026 | 11:44:37.909 | 150 | 17.006 | |
| 150 | 17.006 | |||
| 150 | 17.006 | |||
| 16/10/2026 | 11:44:10.185 | 1 | 17.006 | |
| 1 | 17.006 | |||
| 1 | 17.006 | |||
| 16/10/2026 | 11:44:04.520 | 2 | 17.006 | |
| 2 | 17.006 | |||
| 2 | 17.006 | |||
| 16/10/2026 | 11:43:52.868 | 6 | 17.004 | |
| 6 | 17.004 | |||
| 6 | 17.004 | |||
| 16/10/2026 | 11:43:40.801 | 11 | 17.006 | |
| 11 | 17.006 | |||
| 11 | 17.006 | |||
| 16/10/2026 | 11:42:46.101 | 2 | 17.004 | |
| 2 | 17.004 | |||
| 2 | 17.004 | |||
| 16/10/2026 | 11:42:12.924 | 40 | 17.006 | |
| 40 | 17.006 | |||
| 40 | 17.006 | |||
| 16/10/2026 | 11:41:37.086 | 70 | 17.01 | |
| 70 | 17.01 | |||
| 70 | 17.01 | |||
| 16/10/2026 | 11:39:13.538 | 43 | 17.032 | |
| 43 | 17.032 | |||
| 43 | 17.032 | |||
| 16/10/2026 | 11:38:45.367 | 118 | 17.032 | |
| 118 | 17.032 | |||
| 118 | 17.032 | |||
| 16/10/2026 | 11:38:06.310 | 179 | 17.02 | |
| 179 | 17.02 | |||
| 179 | 17.02 | |||
| 16/10/2026 | 11:37:37.720 | 2 | 17.024 | |
| 2 | 17.024 | |||
| 2 | 17.024 | |||
| 16/10/2026 | 11:36:47.543 | 58 | 17.018 | |
| 58 | 17.018 | |||
| 58 | 17.018 | |||
| 16/10/2026 | 11:35:46.345 | 1 | 17.014 | |
| 1 | 17.014 | |||
| 1 | 17.014 | |||
| 16/10/2026 | 11:35:07.063 | 292 | 17.012 | |
| 292 | 17.012 | |||
| 292 | 17.012 | |||
| 16/10/2026 | 11:34:53.132 | 29 | 17.008 | |
| 29 | 17.008 | |||
| 29 | 17.008 | |||
| 16/10/2026 | 11:34:30.206 | 2 | 17.016 | |
| 2 | 17.016 | |||
| 2 | 17.016 | |||
| 16/10/2026 | 11:33:54.009 | 3 | 17.012 | |
| 3 | 17.012 | |||
| 3 | 17.012 | |||
| 16/10/2026 | 11:33:44.312 | 2 | 17.016 | |
| 2 | 17.016 | |||
| 2 | 17.016 | |||
| 16/10/2026 | 11:33:31.705 | 49 | 17.018 | |
| 49 | 17.018 | |||
| 49 | 17.018 | |||
| 16/10/2026 | 11:33:31.643 | 10 | 17.018 | |
| 10 | 17.018 | |||
| 10 | 17.018 | |||
| 16/10/2026 | 11:33:23.766 | 59 | 17.018 | |
| 59 | 17.018 | |||
| 59 | 17.018 | |||
| 16/10/2026 | 11:32:08.050 | 6 | 17.012 | |
| 6 | 17.012 | |||
| 6 | 17.012 | |||
| 16/10/2026 | 11:31:36.909 | 1 | 17.014 | |
| 1 | 17.014 | |||
| 1 | 17.014 | |||
| 16/10/2026 | 11:30:49.229 | 15 | 17.014 | |
| 15 | 17.014 | |||
| 15 | 17.014 | |||
| 16/10/2026 | 11:30:15.971 | 8 | 17.016 | |
| 8 | 17.016 | |||
| 8 | 17.016 | |||
| 16/10/2026 | 11:29:36.590 | 3 | 17.028 | |
| 3 | 17.028 | |||
| 3 | 17.028 | |||
| 16/10/2026 | 11:29:33.099 | 1 | 17.028 | |
| 1 | 17.028 | |||
| 1 | 17.028 | |||
| 16/10/2026 | 11:28:55.290 | 9 | 17.02 | |
| 9 | 17.02 | |||
| 9 | 17.02 | |||
| 16/10/2026 | 11:27:24.350 | 1 | 17.018 | |
| 1 | 17.018 | |||
| 1 | 17.018 | |||
| 16/10/2026 | 11:26:25.927 | 6 | 17.016 | |
| 6 | 17.016 | |||
| 6 | 17.016 | |||
| 16/10/2026 | 11:24:50.125 | 1 000 | 17.002 | |
| 1 000 | 17.002 | |||
| 1 000 | 17.002 | |||
| 16/10/2026 | 11:24:24.028 | 4 | 17.006 | |
| 4 | 17.006 | |||
| 4 | 17.006 | |||
| 16/10/2026 | 11:24:18.044 | 8 | 17.012 | |
| 8 | 17.012 | |||
| 8 | 17.012 | |||
| 16/10/2026 | 11:24:09.398 | 2 | 17.01 | |
| 2 | 17.01 | |||
| 2 | 17.01 | |||
| 16/10/2026 | 11:23:54.335 | 1 | 17.008 | |
| 1 | 17.008 | |||
| 1 | 17.008 | |||
| 16/10/2026 | 11:23:51.025 | 24 | 17.008 | |
| 24 | 17.008 | |||
| 24 | 17.008 | |||
| 16/10/2026 | 11:23:08.282 | 3 | 16.994 | |
| 3 | 16.994 | |||
| 3 | 16.994 | |||
| 16/10/2026 | 11:22:21.588 | 2 | 16.992 | |
| 2 | 16.992 | |||
| 2 | 16.992 | |||
| 16/10/2026 | 11:22:08.435 | 3 | 16.988 | |
| 3 | 16.988 | |||
| 1 | 16.988 | |||
| 2 | 16.988 | |||
| 16/10/2026 | 11:21:32.681 | 1 | 17.00 | |
| 1 | 17.00 | |||
| 1 | 17.00 | |||
| 16/10/2026 | 11:21:08.006 | 4 | 17.008 | |
| 4 | 17.008 | |||
| 4 | 17.008 | |||
| 16/10/2026 | 11:20:57.120 | 14 | 17.012 | |
| 14 | 17.012 | |||
| 14 | 17.012 | |||
| 16/10/2026 | 11:20:13.211 | 5 | 17.01 | |
| 5 | 17.01 | |||
| 5 | 17.01 | |||
| 16/10/2026 | 11:20:01.433 | 2 | 17.01 | |
| 2 | 17.01 | |||
| 2 | 17.01 | |||
| 16/10/2026 | 11:19:32.509 | 2 | 17.014 | |
| 2 | 17.014 | |||
| 2 | 17.014 | |||
| 16/10/2026 | 11:19:15.158 | 2 | 17.008 | |
| 2 | 17.008 | |||
| 2 | 17.008 | |||
| 16/10/2026 | 11:19:03.940 | 28 | 17.012 | |
| 28 | 17.012 | |||
| 28 | 17.012 | |||
| 16/10/2026 | 11:18:22.380 | 30 | 17.012 | |
| 30 | 17.012 | |||
| 30 | 17.012 | |||
| 16/10/2026 | 11:17:11.549 | 6 | 17.01 | |
| 6 | 17.01 | |||
| 6 | 17.01 | |||
| 16/10/2026 | 11:16:42.372 | 589 | 17.002 | |
| 589 | 17.002 | |||
| 589 | 17.002 | |||
| 16/10/2026 | 11:16:31.723 | 5 | 17.00 | |
| 5 | 17.00 | |||
| 5 | 17.00 | |||
| 16/10/2026 | 11:15:54.081 | 3 | 16.996 | |
| 3 | 16.996 | |||
| 3 | 16.996 | |||
| 16/10/2026 | 11:15:45.849 | 11 | 17.002 | |
| 11 | 17.002 | |||
| 11 | 17.002 | |||
| 16/10/2026 | 11:15:29.320 | 1 | 17.00 | |
| 1 | 17.00 | |||
| 1 | 17.00 | |||
| 16/10/2026 | 11:14:04.234 | 2 | 16.994 | |
| 2 | 16.994 | |||
| 2 | 16.994 | |||
| 16/10/2026 | 11:12:10.899 | 29 | 16.996 | |
| 29 | 16.996 | |||
| 29 | 16.996 | |||
| 16/10/2026 | 11:10:51.258 | 30 | 16.992 | |
| 30 | 16.992 | |||
| 30 | 16.992 | |||
| 16/10/2026 | 11:10:01.692 | 8 | 16.996 | |
| 8 | 16.996 | |||
| 8 | 16.996 | |||
| 16/10/2026 | 11:08:13.266 | 6 | 16.998 | |
| 6 | 16.998 | |||
| 6 | 16.998 | |||
| 16/10/2026 | 11:07:38.320 | 2 | 16.996 | |
| 2 | 16.996 | |||
| 2 | 16.996 | |||
| 16/10/2026 | 11:07:11.243 | 10 | 16.994 | |
| 10 | 16.994 | |||
| 10 | 16.994 | |||
| 16/10/2026 | 11:06:42.797 | 3 | 16.994 | |
| 3 | 16.994 | |||
| 3 | 16.994 | |||
| 16/10/2026 | 11:06:24.065 | 3 | 16.99 | |
| 3 | 16.99 | |||
| 3 | 16.99 | |||
| 16/10/2026 | 11:06:20.953 | 1 | 16.992 | |
| 1 | 16.992 | |||
| 1 | 16.992 | |||
| 16/10/2026 | 11:05:26.412 | 100 | 16.996 | |
| 100 | 16.996 | |||
| 100 | 16.996 | |||
| 16/10/2026 | 11:05:16.900 | 2 | 16.996 | |
| 2 | 16.996 | |||
| 2 | 16.996 | |||
| 16/10/2026 | 11:02:54.496 | 3 | 16.99 | |
| 3 | 16.99 | |||
| 3 | 16.99 | |||
| 16/10/2026 | 11:02:48.268 | 600 | 16.99 | |
| 600 | 16.99 | |||
| 600 | 16.99 | |||
| 16/10/2026 | 11:01:47.272 | 11 | 16.99 | |
| 11 | 16.99 | |||
| 11 | 16.99 | |||
| 16/10/2026 | 11:01:06.821 | 3 | 16.994 | |
| 3 | 16.994 | |||
| 3 | 16.994 | |||
| 16/10/2026 | 11:00:38.167 | 6 | 17.00 | |
| 6 | 17.00 | |||
| 6 | 17.00 | |||
| 16/10/2026 | 11:00:24.140 | 3 | 16.996 | |
| 3 | 16.996 | |||
| 3 | 16.996 | |||
| 16/10/2026 | 11:00:07.664 | 391 | 17.00 | |
| 60 | 17.00 | |||
| 13 | 17.00 | |||
| 2 | 17.00 | |||
| 20 | 17.00 | |||
| 9 | 17.00 | |||
| 3 | 17.00 | |||
| 5 | 17.00 | |||
| 30 | 17.00 | |||
| 6 | 17.00 | |||
| 30 | 17.00 | |||
| 391 | 17.00 | |||
| 40 | 17.00 | |||
| 1 | 17.00 | |||
| 40 | 17.00 | |||
| 1 | 17.00 | |||
| 2 | 17.00 | |||
| 100 | 17.00 | |||
| 29 | 17.00 | |||
| 16/10/2026 | 11:00:04.759 | 2 | 17.006 | |
| 2 | 17.006 | |||
| 2 | 17.006 | |||
| 16/10/2026 | 10:59:58.083 | 3 | 17.006 | |
| 3 | 17.006 | |||
| 3 | 17.006 | |||
| 16/10/2026 | 10:59:20.451 | 2 | 17.008 | |
| 2 | 17.008 | |||
| 2 | 17.008 | |||
| 16/10/2026 | 10:58:35.080 | 2 115 | 17.004 | |
| 2 115 | 17.004 | |||
| 2 115 | 17.004 | |||
| 16/10/2026 | 10:58:24.253 | 23 | 17.01 | |
| 23 | 17.01 | |||
| 23 | 17.01 | |||
| 16/10/2026 | 10:58:10.796 | 2 | 17.02 | |
| 2 | 17.02 | |||
| 2 | 17.02 | |||
| 16/10/2026 | 10:57:41.952 | 7 | 17.028 | |
| 7 | 17.028 | |||
| 7 | 17.028 | |||
| 16/10/2026 | 10:57:15.883 | 2 | 17.032 | |
| 2 | 17.032 | |||
| 2 | 17.032 | |||
| 16/10/2026 | 10:56:01.423 | 41 | 17.034 | |
| 41 | 17.034 | |||
| 41 | 17.034 | |||
| 16/10/2026 | 10:55:30.209 | 13 | 17.03 | |
| 13 | 17.03 | |||
| 13 | 17.03 | |||
| 16/10/2026 | 10:55:08.203 | 2 | 17.03 | |
| 2 | 17.03 | |||
| 2 | 17.03 | |||
| 16/10/2026 | 10:54:36.824 | 400 | 17.036 | |
| 400 | 17.036 | |||
| 400 | 17.036 | |||
| 16/10/2026 | 10:54:27.568 | 30 | 17.04 | |
| 30 | 17.04 | |||
| 30 | 17.04 | |||
| 16/10/2026 | 10:53:57.265 | 170 | 17.04 | |
| 170 | 17.04 | |||
| 170 | 17.04 | |||
| 16/10/2026 | 10:53:47.403 | 30 | 17.038 | |
| 30 | 17.038 | |||
| 30 | 17.038 | |||
| 16/10/2026 | 10:53:40.617 | 4 | 17.038 | |
| 4 | 17.038 | |||
| 4 | 17.038 | |||
| 16/10/2026 | 10:53:35.823 | 10 | 17.044 | |
| 10 | 17.044 | |||
| 10 | 17.044 | |||
| 16/10/2026 | 10:52:10.209 | 50 | 17.042 | |
| 50 | 17.042 | |||
| 50 | 17.042 | |||
| 16/10/2026 | 10:52:07.540 | 1 | 17.042 | |
| 1 | 17.042 | |||
| 1 | 17.042 | |||
| 16/10/2026 | 10:51:57.032 | 6 | 17.04 | |
| 6 | 17.04 | |||
| 6 | 17.04 | |||
| 16/10/2026 | 10:51:14.647 | 25 | 17.036 | |
| 25 | 17.036 | |||
| 25 | 17.036 | |||
| 16/10/2026 | 10:51:03.583 | 15 | 17.04 | |
| 15 | 17.04 | |||
| 15 | 17.04 | |||
| 16/10/2026 | 10:50:50.781 | 3 | 17.044 | |
| 3 | 17.044 | |||
| 3 | 17.044 | |||
| 16/10/2026 | 10:48:20.328 | 2 | 17.038 | |
| 2 | 17.038 | |||
| 2 | 17.038 | |||
| 16/10/2026 | 10:47:55.419 | 165 | 17.048 | |
| 165 | 17.048 | |||
| 165 | 17.048 | |||
| 16/10/2026 | 10:46:48.357 | 14 | 17.052 | |
| 14 | 17.052 | |||
| 14 | 17.052 | |||
| 16/10/2026 | 10:46:41.708 | 24 | 17.05 | |
| 24 | 17.05 | |||
| 24 | 17.05 | |||
| 16/10/2026 | 10:45:28.932 | 600 | 17.05 | |
| 600 | 17.05 | |||
| 600 | 17.05 | |||
| 16/10/2026 | 10:45:24.088 | 4 | 17.044 | |
| 4 | 17.044 | |||
| 4 | 17.044 | |||
| 16/10/2026 | 10:45:18.847 | 25 | 17.05 | |
| 25 | 17.05 | |||
| 25 | 17.05 | |||
| 16/10/2026 | 10:45:14.382 | 3 | 17.05 | |
| 3 | 17.05 | |||
| 3 | 17.05 | |||
| 16/10/2026 | 10:45:09.117 | 27 | 17.05 | |
| 27 | 17.05 | |||
| 27 | 17.05 | |||
| 16/10/2026 | 10:45:06.450 | 36 | 17.05 | |
| 36 | 17.05 | |||
| 36 | 17.05 | |||
| 16/10/2026 | 10:44:55.860 | 235 | 17.05 | |
| 235 | 17.05 | |||
| 235 | 17.05 | |||
| 16/10/2026 | 10:44:44.117 | 36 | 17.046 | |
| 36 | 17.046 | |||
| 36 | 17.046 | |||
| 16/10/2026 | 10:44:29.256 | 2 | 17.054 | |
| 2 | 17.054 | |||
| 2 | 17.054 | |||
| 16/10/2026 | 10:43:47.409 | 58 | 17.046 | |
| 58 | 17.046 | |||
| 58 | 17.046 | |||
| 16/10/2026 | 10:43:18.033 | 1 | 17.048 | |
| 1 | 17.048 | |||
| 1 | 17.048 | |||
| 16/10/2026 | 10:43:17.073 | 1 | 17.048 | |
| 1 | 17.048 | |||
| 1 | 17.048 | |||
| 16/10/2026 | 10:43:06.605 | 35 | 17.048 | |
| 35 | 17.048 | |||
| 35 | 17.048 | |||
| 16/10/2026 | 10:42:49.578 | 16 | 17.048 | |
| 16 | 17.048 | |||
| 16 | 17.048 | |||
| 16/10/2026 | 10:41:22.312 | 2 | 17.032 | |
| 2 | 17.032 | |||
| 2 | 17.032 | |||
| 16/10/2026 | 10:41:14.711 | 100 | 17.032 | |
| 100 | 17.032 | |||
| 100 | 17.032 | |||
| 16/10/2026 | 10:40:56.385 | 2 | 17.034 | |
| 2 | 17.034 | |||
| 2 | 17.034 | |||
| 16/10/2026 | 10:40:38.327 | 16 | 17.034 | |
| 16 | 17.034 | |||
| 16 | 17.034 | |||
| 16/10/2026 | 10:40:24.713 | 4 | 17.034 | |
| 4 | 17.034 | |||
| 4 | 17.034 | |||
| 16/10/2026 | 10:40:19.179 | 6 | 17.034 | |
| 6 | 17.034 | |||
| 6 | 17.034 | |||
| 16/10/2026 | 10:40:01.006 | 5 | 17.028 | |
| 5 | 17.028 | |||
| 5 | 17.028 | |||
| 16/10/2026 | 10:39:57.081 | 250 | 17.034 | |
| 250 | 17.034 | |||
| 250 | 17.034 | |||
| 16/10/2026 | 10:39:49.750 | 12 | 17.03 | |
| 12 | 17.03 | |||
| 12 | 17.03 | |||
| 16/10/2026 | 10:39:47.367 | 14 | 17.03 | |
| 14 | 17.03 | |||
| 14 | 17.03 | |||
| 16/10/2026 | 10:39:40.767 | 7 | 17.034 | |
| 7 | 17.034 | |||
| 7 | 17.034 | |||
| 16/10/2026 | 10:37:47.255 | 179 | 17.026 | |
| 179 | 17.026 | |||
| 179 | 17.026 | |||
| 16/10/2026 | 10:35:56.596 | 33 | 17.024 | |
| 33 | 17.024 | |||
| 33 | 17.024 | |||
| 16/10/2026 | 10:35:26.204 | 15 | 17.024 | |
| 15 | 17.024 | |||
| 15 | 17.024 | |||
| 16/10/2026 | 10:35:11.059 | 1 | 17.028 | |
| 1 | 17.028 | |||
| 1 | 17.028 | |||
| 16/10/2026 | 10:34:39.117 | 3 | 17.028 | |
| 3 | 17.028 | |||
| 3 | 17.028 | |||
| 16/10/2026 | 10:33:54.072 | 3 | 17.022 | |
| 3 | 17.022 | |||
| 3 | 17.022 | |||
| 16/10/2026 | 10:33:44.936 | 1 | 17.024 | |
| 1 | 17.024 | |||
| 1 | 17.024 | |||
| 16/10/2026 | 10:33:39.638 | 2 | 17.024 | |
| 2 | 17.024 | |||
| 2 | 17.024 | |||
| 16/10/2026 | 10:33:32.744 | 59 | 17.02 | |
| 59 | 17.02 | |||
| 59 | 17.02 | |||
| 16/10/2026 | 10:32:51.431 | 19 | 17.02 | |
| 19 | 17.02 | |||
| 19 | 17.02 | |||
| 16/10/2026 | 10:32:18.079 | 1 | 17.034 | |
| 1 | 17.034 | |||
| 1 | 17.034 | |||
| 16/10/2026 | 10:31:36.347 | 5 | 17.03 | |
| 5 | 17.03 | |||
| 5 | 17.03 | |||
| 16/10/2026 | 10:31:32.163 | 2 | 17.03 | |
| 2 | 17.03 | |||
| 2 | 17.03 | |||
| 16/10/2026 | 10:31:24.005 | 3 | 17.026 | |
| 3 | 17.026 | |||
| 3 | 17.026 | |||
| 16/10/2026 | 10:31:03.154 | 3 | 17.04 | |
| 3 | 17.04 | |||
| 3 | 17.04 | |||
| 16/10/2026 | 10:30:55.834 | 1 | 17.04 | |
| 1 | 17.04 | |||
| 1 | 17.04 | |||
| 16/10/2026 | 10:30:22.351 | 30 | 17.038 | |
| 30 | 17.038 | |||
| 30 | 17.038 | |||
| 16/10/2026 | 10:29:48.188 | 3 | 17.042 | |
| 3 | 17.042 | |||
| 3 | 17.042 | |||
| 16/10/2026 | 10:29:35.132 | 1 | 17.042 | |
| 1 | 17.042 | |||
| 1 | 17.042 | |||
| 16/10/2026 | 10:29:25.145 | 18 | 17.04 | |
| 18 | 17.04 | |||
| 18 | 17.04 | |||
| 16/10/2026 | 10:28:41.374 | 124 | 17.042 | |
| 124 | 17.042 | |||
| 124 | 17.042 | |||
| 16/10/2026 | 10:28:24.170 | 2 | 17.042 | |
| 2 | 17.042 | |||
| 2 | 17.042 | |||
| 16/10/2026 | 10:28:06.046 | 2 | 17.036 | |
| 2 | 17.036 | |||
| 2 | 17.036 | |||
| 16/10/2026 | 10:26:25.855 | 2 | 17.03 | |
| 2 | 17.03 | |||
| 2 | 17.03 | |||
| 16/10/2026 | 10:25:31.886 | 148 | 17.024 | |
| 148 | 17.024 | |||
| 148 | 17.024 | |||
| 16/10/2026 | 10:25:25.851 | 1 | 17.022 | |
| 1 | 17.022 | |||
| 1 | 17.022 | |||
| 16/10/2026 | 10:24:34.611 | 2 | 17.008 | |
| 2 | 17.008 | |||
| 2 | 17.008 | |||
| 16/10/2026 | 10:24:23.935 | 4 | 17.004 | |
| 4 | 17.004 | |||
| 4 | 17.004 | |||
| 16/10/2026 | 10:24:03.714 | 18 | 17.016 | |
| 18 | 17.016 | |||
| 18 | 17.016 | |||
| 16/10/2026 | 10:23:55.513 | 2 | 17.02 | |
| 2 | 17.02 | |||
| 2 | 17.02 | |||
| 16/10/2026 | 10:23:43.054 | 20 | 17.02 | |
| 20 | 17.02 | |||
| 20 | 17.02 | |||
| 16/10/2026 | 10:23:06.372 | 30 | 17.02 | |
| 30 | 17.02 | |||
| 30 | 17.02 | |||
| 16/10/2026 | 10:22:57.977 | 3 | 17.026 | |
| 3 | 17.026 | |||
| 3 | 17.026 | |||
| 16/10/2026 | 10:22:54.927 | 1 | 17.028 | |
| 1 | 17.028 | |||
| 1 | 17.028 | |||
| 16/10/2026 | 10:22:47.403 | 500 | 17.022 | |
| 500 | 17.022 | |||
| 500 | 17.022 | |||
| 16/10/2026 | 10:22:41.208 | 3 | 17.028 | |
| 3 | 17.028 | |||
| 3 | 17.028 | |||
| 16/10/2026 | 10:22:33.004 | 1 | 17.024 | |
| 1 | 17.024 | |||
| 1 | 17.024 | |||
| 16/10/2026 | 10:22:15.115 | 1 | 17.02 | |
| 1 | 17.02 | |||
| 1 | 17.02 | |||
| 16/10/2026 | 10:21:56.635 | 10 | 17.012 | |
| 10 | 17.012 | |||
| 10 | 17.012 | |||
| 16/10/2026 | 10:21:48.491 | 15 | 17.012 | |
| 15 | 17.012 | |||
| 15 | 17.012 | |||
| 16/10/2026 | 10:21:25.463 | 3 | 17.012 | |
| 3 | 17.012 | |||
| 3 | 17.012 | |||
| 16/10/2026 | 10:21:18.727 | 11 | 17.016 | |
| 11 | 17.016 | |||
| 11 | 17.016 | |||
| 16/10/2026 | 10:21:15.397 | 3 | 17.016 | |
| 3 | 17.016 | |||
| 3 | 17.016 | |||
| 16/10/2026 | 10:20:24.320 | 3 | 17.006 | |
| 3 | 17.006 | |||
| 3 | 17.006 | |||
| 16/10/2026 | 10:20:08.415 | 2 | 17.014 | |
| 2 | 17.014 | |||
| 2 | 17.014 | |||
| 16/10/2026 | 10:19:54.206 | 2 | 17.012 | |
| 2 | 17.012 | |||
| 2 | 17.012 | |||
| 16/10/2026 | 10:19:05.045 | 18 | 17.01 | |
| 18 | 17.01 | |||
| 18 | 17.01 | |||
| 16/10/2026 | 10:18:42.264 | 2 | 17.014 | |
| 2 | 17.014 | |||
| 2 | 17.014 | |||
| 16/10/2026 | 10:18:39.553 | 10 | 17.016 | |
| 10 | 17.016 | |||
| 10 | 17.016 | |||
| 16/10/2026 | 10:18:33.375 | 1 000 | 17.01 | |
| 1 000 | 17.01 | |||
| 1 000 | 17.01 | |||
| 16/10/2026 | 10:17:16.735 | 1 | 17.006 | |
| 1 | 17.006 | |||
| 1 | 17.006 | |||
| 16/10/2026 | 10:16:55.279 | 1 | 17.012 | |
| 1 | 17.012 | |||
| 1 | 17.012 | |||
| 16/10/2026 | 10:16:12.284 | 105 | 17.008 | |
| 105 | 17.008 | |||
| 105 | 17.008 | |||
| 16/10/2026 | 10:16:06.680 | 50 | 17.01 | |
| 50 | 17.01 | |||
| 50 | 17.01 | |||
| 16/10/2026 | 10:15:51.195 | 12 | 17.006 | |
| 12 | 17.006 | |||
| 12 | 17.006 | |||
| 16/10/2026 | 10:15:19.078 | 29 | 17.002 | |
| 29 | 17.002 | |||
| 29 | 17.002 | |||
| 16/10/2026 | 10:14:40.970 | 2 | 17.012 | |
| 2 | 17.012 | |||
| 2 | 17.012 | |||
| 16/10/2026 | 10:14:19.029 | 15 | 17.014 | |
| 15 | 17.014 | |||
| 15 | 17.014 | |||
| 16/10/2026 | 10:13:39.010 | 14 | 17.01 | |
| 14 | 17.01 | |||
| 14 | 17.01 | |||
| 16/10/2026 | 10:10:24.034 | 3 | 17.036 | |
| 3 | 17.036 | |||
| 3 | 17.036 | |||
| 16/10/2026 | 10:10:11.841 | 2 | 17.042 | |
| 2 | 17.042 | |||
| 2 | 17.042 | |||
| 16/10/2026 | 10:09:06.626 | 333 | 17.042 | |
| 333 | 17.042 | |||
| 333 | 17.042 | |||
| 16/10/2026 | 10:08:59.525 | 24 | 17.038 | |
| 24 | 17.038 | |||
| 24 | 17.038 | |||
| 16/10/2026 | 10:08:25.506 | 300 | 17.042 | |
| 300 | 17.042 | |||
| 300 | 17.042 | |||
| 16/10/2026 | 10:08:22.301 | 6 | 17.044 | |
| 6 | 17.044 | |||
| 6 | 17.044 | |||
| 16/10/2026 | 10:07:55.496 | 30 | 17.03 | |
| 30 | 17.03 | |||
| 30 | 17.03 | |||
| 16/10/2026 | 10:07:35.533 | 100 | 17.034 | |
| 100 | 17.034 | |||
| 100 | 17.034 | |||
| 16/10/2026 | 10:07:24.812 | 1 | 17.036 | |
| 1 | 17.036 | |||
| 1 | 17.036 | |||
| 16/10/2026 | 10:07:09.091 | 700 | 17.026 | |
| 700 | 17.026 | |||
| 700 | 17.026 | |||
| 16/10/2026 | 10:06:54.809 | 9 | 17.04 | |
| 9 | 17.04 | |||
| 9 | 17.04 | |||
| 16/10/2026 | 10:06:31.744 | 30 | 17.042 | |
| 30 | 17.042 | |||
| 30 | 17.042 | |||
| 16/10/2026 | 10:06:24.016 | 3 | 17.04 | |
| 3 | 17.04 | |||
| 3 | 17.04 | |||
| 16/10/2026 | 10:06:10.501 | 3 | 17.052 | |
| 3 | 17.052 | |||
| 3 | 17.052 | |||
| 16/10/2026 | 10:05:56.412 | 23 | 17.054 | |
| 23 | 17.054 | |||
| 23 | 17.054 | |||
| 16/10/2026 | 10:04:45.261 | 1 | 17.066 | |
| 1 | 17.066 | |||
| 1 | 17.066 | |||
| 16/10/2026 | 10:04:37.067 | 40 | 17.06 | |
| 40 | 17.06 | |||
| 40 | 17.06 | |||
| 16/10/2026 | 10:04:35.140 | 10 | 17.06 | |
| 10 | 17.06 | |||
| 10 | 17.06 | |||
| 16/10/2026 | 10:03:49.948 | 6 | 17.046 | |
| 6 | 17.046 | |||
| 6 | 17.046 | |||
| 16/10/2026 | 10:02:56.033 | 7 | 17.03 | |
| 7 | 17.03 | |||
| 7 | 17.03 | |||
| 16/10/2026 | 10:02:19.048 | 3 | 17.04 | |
| 3 | 17.04 | |||
| 3 | 17.04 | |||
| 16/10/2026 | 10:01:09.285 | 1 | 17.04 | |
| 1 | 17.04 | |||
| 1 | 17.04 | |||
| 16/10/2026 | 10:01:08.741 | 176 | 17.04 | |
| 176 | 17.04 | |||
| 176 | 17.04 | |||
| 16/10/2026 | 10:00:43.682 | 354 | 17.034 | |
| 354 | 17.034 | |||
| 354 | 17.034 | |||
| 16/10/2026 | 10:00:24.151 | 3 | 17.022 | |
| 3 | 17.022 | |||
| 3 | 17.022 | |||
| 16/10/2026 | 10:00:04.531 | 1 | 17.03 | |
| 1 | 17.03 | |||
| 1 | 17.03 | |||
| 16/10/2026 | 09:59:55.717 | 1 | 17.028 | |
| 1 | 17.028 | |||
| 1 | 17.028 | |||
| 16/10/2026 | 09:58:54.015 | 45 | 17.032 | |
| 45 | 17.032 | |||
| 45 | 17.032 | |||
| 16/10/2026 | 09:58:53.820 | 18 | 17.032 | |
| 18 | 17.032 | |||
| 18 | 17.032 | |||
| 16/10/2026 | 09:58:53.371 | 30 | 17.032 | |
| 30 | 17.032 | |||
| 30 | 17.032 | |||
| 16/10/2026 | 09:56:44.051 | 6 | 17.032 | |
| 6 | 17.032 | |||
| 6 | 17.032 | |||
| 16/10/2026 | 09:56:16.695 | 75 | 17.024 | |
| 75 | 17.024 | |||
| 75 | 17.024 | |||
| 16/10/2026 | 09:55:24.017 | 100 | 17.016 | |
| 100 | 17.016 | |||
| 100 | 17.016 | |||
| 16/10/2026 | 09:54:42.130 | 19 | 17.014 | |
| 19 | 17.014 | |||
| 19 | 17.014 | |||
| 16/10/2026 | 09:54:20.948 | 8 | 17.008 | |
| 8 | 17.008 | |||
| 8 | 17.008 | |||
| 16/10/2026 | 09:54:15.843 | 100 | 17.02 | |
| 100 | 17.02 | |||
| 100 | 17.02 | |||
| 16/10/2026 | 09:53:43.280 | 3 | 17.018 | |
| 3 | 17.018 | |||
| 3 | 17.018 | |||
| 16/10/2026 | 09:52:20.975 | 35 | 17.02 | |
| 35 | 17.02 | |||
| 35 | 17.02 | |||
| 16/10/2026 | 09:51:46.110 | 56 | 17.02 | |
| 56 | 17.02 | |||
| 56 | 17.02 | |||
| 16/10/2026 | 09:51:26.937 | 1 328 | 17.02 | |
| 1 328 | 17.02 | |||
| 120 | 17.02 | |||
| 620 | 17.02 | |||
| 588 | 17.02 | |||
| 16/10/2026 | 09:51:24.151 | 3 | 17.022 | |
| 3 | 17.022 | |||
| 3 | 17.022 | |||
| 16/10/2026 | 09:51:02.329 | 3 | 17.028 | |
| 3 | 17.028 | |||
| 3 | 17.028 | |||
| 16/10/2026 | 09:50:25.083 | 118 | 17.03 | |
| 118 | 17.03 | |||
| 118 | 17.03 | |||
| 16/10/2026 | 09:49:29.990 | 200 | 17.028 | |
| 200 | 17.028 | |||
| 200 | 17.028 | |||
| 16/10/2026 | 09:47:59.737 | 8 | 17.038 | |
| 8 | 17.038 | |||
| 8 | 17.038 | |||
| 16/10/2026 | 09:47:55.581 | 234 | 17.036 | |
| 234 | 17.036 | |||
| 234 | 17.036 | |||
| 16/10/2026 | 09:47:28.058 | 3 | 17.038 | |
| 3 | 17.038 | |||
| 3 | 17.038 | |||
| 16/10/2026 | 09:47:05.969 | 21 | 17.036 | |
| 21 | 17.036 | |||
| 21 | 17.036 | |||
| 16/10/2026 | 09:46:43.131 | 92 | 17.036 | |
| 92 | 17.036 | |||
| 92 | 17.036 | |||
| 16/10/2026 | 09:46:30.838 | 8 | 17.042 | |
| 8 | 17.042 | |||
| 8 | 17.042 | |||
| 16/10/2026 | 09:45:47.147 | 3 | 17.04 | |
| 3 | 17.04 | |||
| 3 | 17.04 | |||
| 16/10/2026 | 09:45:38.061 | 1 | 17.044 | |
| 1 | 17.044 | |||
| 1 | 17.044 | |||
| 16/10/2026 | 09:45:05.608 | 2 | 17.044 | |
| 2 | 17.044 | |||
| 2 | 17.044 | |||
| 16/10/2026 | 09:44:50.026 | 5 | 17.048 | |
| 5 | 17.048 | |||
| 5 | 17.048 | |||
| 16/10/2026 | 09:44:39.636 | 1 | 17.054 | |
| 1 | 17.054 | |||
| 1 | 17.054 | |||
| 16/10/2026 | 09:44:36.838 | 5 | 17.054 | |
| 5 | 17.054 | |||
| 5 | 17.054 | |||
| 16/10/2026 | 09:44:19.302 | 3 | 17.056 | |
| 3 | 17.056 | |||
| 3 | 17.056 | |||
| 16/10/2026 | 09:43:57.469 | 5 | 17.054 | |
| 5 | 17.054 | |||
| 5 | 17.054 | |||
| 16/10/2026 | 09:43:00.856 | 17 | 17.06 | |
| 17 | 17.06 | |||
| 17 | 17.06 | |||
| 16/10/2026 | 09:42:45.563 | 2 | 17.066 | |
| 2 | 17.066 | |||
| 2 | 17.066 | |||
| 16/10/2026 | 09:42:24.363 | 7 | 17.06 | |
| 7 | 17.06 | |||
| 7 | 17.06 | |||
| 16/10/2026 | 09:42:19.582 | 60 | 17.064 | |
| 60 | 17.064 | |||
| 60 | 17.064 | |||
| 16/10/2026 | 09:42:17.450 | 6 | 17.064 | |
| 6 | 17.064 | |||
| 6 | 17.064 | |||
| 16/10/2026 | 09:42:16.499 | 1 | 17.064 | |
| 1 | 17.064 | |||
| 1 | 17.064 | |||
| 16/10/2026 | 09:42:13.202 | 2 | 17.064 | |
| 2 | 17.064 | |||
| 2 | 17.064 | |||
| 16/10/2026 | 09:42:08.547 | 30 | 17.068 | |
| 30 | 17.068 | |||
| 30 | 17.068 | |||
| 16/10/2026 | 09:42:06.215 | 2 | 17.068 | |
| 2 | 17.068 | |||
| 2 | 17.068 | |||
| 16/10/2026 | 09:42:05.727 | 3 | 17.068 | |
| 3 | 17.068 | |||
| 3 | 17.068 | |||
| 16/10/2026 | 09:41:59.531 | 2 | 17.068 | |
| 2 | 17.068 | |||
| 2 | 17.068 | |||
| 16/10/2026 | 09:41:57.795 | 2 | 17.068 | |
| 2 | 17.068 | |||
| 2 | 17.068 | |||
| 16/10/2026 | 09:41:55.319 | 9 | 17.068 | |
| 9 | 17.068 | |||
| 9 | 17.068 | |||
| 16/10/2026 | 09:41:40.433 | 3 | 17.068 | |
| 3 | 17.068 | |||
| 3 | 17.068 | |||
| 16/10/2026 | 09:41:31.550 | 2 | 17.068 | |
| 2 | 17.068 | |||
| 2 | 17.068 | |||
| 16/10/2026 | 09:40:02.017 | 1 | 17.068 | |
| 1 | 17.068 | |||
| 1 | 17.068 | |||
| 16/10/2026 | 09:39:41.618 | 8 | 17.072 | |
| 8 | 17.072 | |||
| 8 | 17.072 | |||
| 16/10/2026 | 09:38:53.926 | 3 | 17.064 | |
| 3 | 17.064 | |||
| 3 | 17.064 | |||
| 16/10/2026 | 09:38:32.654 | 2 | 17.068 | |
| 2 | 17.068 | |||
| 2 | 17.068 | |||
| 16/10/2026 | 09:38:30.962 | 11 | 17.068 | |
| 11 | 17.068 | |||
| 11 | 17.068 | |||
| 16/10/2026 | 09:38:13.356 | 5 | 17.068 | |
| 5 | 17.068 | |||
| 5 | 17.068 | |||
| 16/10/2026 | 09:38:06.453 | 2 | 17.068 | |
| 2 | 17.068 | |||
| 2 | 17.068 | |||
| 16/10/2026 | 09:38:06.236 | 1 | 17.068 | |
| 1 | 17.068 | |||
| 1 | 17.068 | |||
| 16/10/2026 | 09:38:03.915 | 1 | 17.068 | |
| 1 | 17.068 | |||
| 1 | 17.068 | |||
| 16/10/2026 | 09:37:53.990 | 7 | 17.064 | |
| 7 | 17.064 | |||
| 7 | 17.064 | |||
| 16/10/2026 | 09:37:50.123 | 5 | 17.07 | |
| 5 | 17.07 | |||
| 5 | 17.07 | |||
| 16/10/2026 | 09:37:44.465 | 1 | 17.062 | |
| 1 | 17.062 | |||
| 1 | 17.062 | |||
| 16/10/2026 | 09:37:44.379 | 1 | 17.062 | |
| 1 | 17.062 | |||
| 1 | 17.062 | |||
| 16/10/2026 | 09:37:43.748 | 59 | 17.062 | |
| 59 | 17.062 | |||
| 59 | 17.062 | |||
| 16/10/2026 | 09:37:41.566 | 6 | 17.062 | |
| 6 | 17.062 | |||
| 6 | 17.062 | |||
| 16/10/2026 | 09:37:40.980 | 1 | 17.062 | |
| 1 | 17.062 | |||
| 1 | 17.062 | |||
| 16/10/2026 | 09:37:39.905 | 1 | 17.062 | |
| 1 | 17.062 | |||
| 1 | 17.062 | |||
| 16/10/2026 | 09:37:33.644 | 1 | 17.062 | |
| 1 | 17.062 | |||
| 1 | 17.062 | |||
| 16/10/2026 | 09:37:11.295 | 1 | 17.06 | |
| 1 | 17.06 | |||
| 1 | 17.06 | |||
| 16/10/2026 | 09:37:07.013 | 1 | 17.06 | |
| 1 | 17.06 | |||
| 1 | 17.06 | |||
| 16/10/2026 | 09:36:40.237 | 24 | 17.06 | |
| 24 | 17.06 | |||
| 24 | 17.06 | |||
| 16/10/2026 | 09:36:32.424 | 1 | 17.06 | |
| 1 | 17.06 | |||
| 1 | 17.06 | |||
| 16/10/2026 | 09:36:24.188 | 3 | 17.054 | |
| 3 | 17.054 | |||
| 3 | 17.054 | |||
| 16/10/2026 | 09:36:15.493 | 1 | 17.062 | |
| 1 | 17.062 | |||
| 1 | 17.062 | |||
| 16/10/2026 | 09:36:11.551 | 1 | 17.062 | |
| 1 | 17.062 | |||
| 1 | 17.062 | |||
| 16/10/2026 | 09:36:06.184 | 3 | 17.058 | |
| 3 | 17.058 | |||
| 3 | 17.058 | |||
| 16/10/2026 | 09:36:03.764 | 2 | 17.062 | |
| 2 | 17.062 | |||
| 2 | 17.062 | |||
| 16/10/2026 | 09:35:42.654 | 3 | 17.06 | |
| 3 | 17.06 | |||
| 3 | 17.06 | |||
| 16/10/2026 | 09:35:40.149 | 4 | 17.054 | |
| 4 | 17.054 | |||
| 4 | 17.054 | |||
| 16/10/2026 | 09:35:37.555 | 1 | 17.06 | |
| 1 | 17.06 | |||
| 1 | 17.06 | |||
| 16/10/2026 | 09:35:36.477 | 1 | 17.06 | |
| 1 | 17.06 | |||
| 1 | 17.06 | |||
| 16/10/2026 | 09:35:35.588 | 1 | 17.06 | |
| 1 | 17.06 | |||
| 1 | 17.06 | |||
| 16/10/2026 | 09:35:31.415 | 30 | 17.06 | |
| 30 | 17.06 | |||
| 30 | 17.06 | |||
| 16/10/2026 | 09:35:24.149 | 4 | 17.058 | |
| 4 | 17.058 | |||
| 4 | 17.058 | |||
| 16/10/2026 | 09:35:15.796 | 1 | 17.068 | |
| 1 | 17.068 | |||
| 1 | 17.068 | |||
| 16/10/2026 | 09:35:14.703 | 1 | 17.064 | |
| 1 | 17.064 | |||
| 1 | 17.064 | |||
| 16/10/2026 | 09:35:08.399 | 2 | 17.062 | |
| 2 | 17.062 | |||
| 2 | 17.062 | |||
| 16/10/2026 | 09:35:03.866 | 15 | 17.062 | |
| 15 | 17.062 | |||
| 15 | 17.062 | |||
| 16/10/2026 | 09:35:03.792 | 1 | 17.064 | |
| 1 | 17.064 | |||
| 1 | 17.064 | |||
| 16/10/2026 | 09:34:43.796 | 3 | 17.068 | |
| 3 | 17.068 | |||
| 3 | 17.068 | |||
| 16/10/2026 | 09:34:43.375 | 2 | 17.068 | |
| 2 | 17.068 | |||
| 2 | 17.068 | |||
| 16/10/2026 | 09:34:42.243 | 1 | 17.068 | |
| 1 | 17.068 | |||
| 1 | 17.068 | |||
| 16/10/2026 | 09:34:40.054 | 60 | 17.07 | |
| 60 | 17.07 | |||
| 60 | 17.07 | |||
| 16/10/2026 | 09:34:36.359 | 2 | 17.072 | |
| 2 | 17.072 | |||
| 2 | 17.072 | |||
| 16/10/2026 | 09:34:35.372 | 1 | 17.072 | |
| 1 | 17.072 | |||
| 1 | 17.072 | |||
| 16/10/2026 | 09:34:24.074 | 5 | 17.066 | |
| 5 | 17.066 | |||
| 5 | 17.066 | |||
| 16/10/2026 | 09:34:17.258 | 1 | 17.072 | |
| 1 | 17.072 | |||
| 1 | 17.072 | |||
| 16/10/2026 | 09:34:17.050 | 500 | 17.072 | |
| 477 | 17.072 | |||
| 500 | 17.072 | |||
| 23 | 17.072 | |||
| 16/10/2026 | 09:34:11.742 | 2 | 17.072 | |
| 2 | 17.072 | |||
| 2 | 17.072 | |||
| 16/10/2026 | 09:34:11.667 | 2 | 17.072 | |
| 2 | 17.072 | |||
| 2 | 17.072 | |||
| 16/10/2026 | 09:34:11.347 | 2 | 17.072 | |
| 2 | 17.072 | |||
| 2 | 17.072 | |||
| 16/10/2026 | 09:34:10.942 | 6 | 17.072 | |
| 6 | 17.072 | |||
| 6 | 17.072 | |||
| 16/10/2026 | 09:34:08.117 | 2 | 17.072 | |
| 2 | 17.072 | |||
| 2 | 17.072 | |||
| 16/10/2026 | 09:34:07.907 | 1 | 17.072 | |
| 1 | 17.072 | |||
| 1 | 17.072 | |||
| 16/10/2026 | 09:33:53.980 | 9 | 17.068 | |
| 9 | 17.068 | |||
| 9 | 17.068 | |||
| 16/10/2026 | 09:33:47.200 | 1 | 17.072 | |
| 1 | 17.072 | |||
| 1 | 17.072 | |||
| 16/10/2026 | 09:33:44.983 | 2 | 17.072 | |
| 2 | 17.072 | |||
| 2 | 17.072 | |||
| 16/10/2026 | 09:33:42.342 | 6 | 17.072 | |
| 6 | 17.072 | |||
| 6 | 17.072 | |||
| 16/10/2026 | 09:33:40.584 | 1 | 17.072 | |
| 1 | 17.072 | |||
| 1 | 17.072 | |||
| 16/10/2026 | 09:33:39.984 | 1 | 17.072 | |
| 1 | 17.072 | |||
| 1 | 17.072 | |||
| 16/10/2026 | 09:33:39.627 | 30 | 17.072 | |
| 30 | 17.072 | |||
| 30 | 17.072 |
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
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)
Today’s Leader
Vanguard S&P 500 UCITS ETF - USD (Acc) Bid: 133.475 / Ask: 133.485Volume: 22 621
-0.13%
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
16/10/2026 @ 11:49:50
Last Update:
16/10/2026 @ 11:49:50