iShs Core MSCI EM IMI U.ETF

1548

1368

39.9182

    > >>

Date Time Volume Order Volume Price
02/04/2026 18:51:27.965 140   39.9182
      140 39.9182
      140 39.9182
02/04/2026 18:51:13.667 96   40.0928
      96 40.0928
      96 40.0928
02/04/2026 18:48:09.731 20   40.10
      20 40.10
      20 40.10
02/04/2026 18:48:01.382 3   39.9432
      3 39.9432
      3 39.9432
02/04/2026 18:47:50.526 1   40.1238
      1 40.1238
      1 40.1238
02/04/2026 18:47:19.373 375   40.1018
      375 40.1018
      375 40.1018
02/04/2026 18:46:28.973 1   40.1128
      1 40.1128
      1 40.1128
02/04/2026 18:46:20.402 62   40.1178
      62 40.1178
      62 40.1178
02/04/2026 18:43:29.664 213   40.0918
      200 40.0918
      13 40.0918
      213 40.0918
02/04/2026 18:42:01.188 400   40.0798
      400 40.0798
      400 40.0798
02/04/2026 18:37:45.769 4   39.8782
      4 39.8782
      4 39.8782
02/04/2026 18:36:28.608 37   40.0348
      37 40.0348
      37 40.0348
02/04/2026 18:35:42.320 7   40.0738
      7 40.0738
      7 40.0738
02/04/2026 18:31:31.274 3   39.8492
      3 39.8492
      3 39.8492
02/04/2026 18:31:27.662 2   40.0098
      2 40.0098
      2 40.0098
02/04/2026 18:30:40.450 7   40.0158
      7 40.0158
      7 40.0158
02/04/2026 18:30:38.872 1   40.0128
      1 40.0128
      1 40.0128
02/04/2026 18:28:59.875 7   40.0298
      7 40.0298
      7 40.0298
02/04/2026 18:28:52.801 1   40.0328
      1 40.0328
      1 40.0328
02/04/2026 18:28:43.820 5   40.0458
      5 40.0458
      5 40.0458
02/04/2026 18:28:18.494 5   40.0368
      5 40.0368
      5 40.0368
02/04/2026 18:27:46.539 13   40.0358
      13 40.0358
      13 40.0358
02/04/2026 18:27:35.087 4   40.0318
      4 40.0318
      4 40.0318
02/04/2026 18:26:57.819 2   40.0158
      2 40.0158
      2 40.0158
02/04/2026 18:26:33.059 2   40.0108
      2 40.0108
      2 40.0108
02/04/2026 18:25:40.622 1   40.0128
      1 40.0128
      1 40.0128
02/04/2026 18:22:21.830 25   40.0248
      25 40.0248
      25 40.0248
02/04/2026 18:20:19.318 3   39.9988
      3 39.9988
      3 39.9988
02/04/2026 18:20:18.126 25   40.00
      25 40.00
      25 40.00
02/04/2026 18:17:58.616 25   40.0428
      25 40.0428
      25 40.0428
02/04/2026 18:16:19.541 49   40.0748
      49 40.0748
      49 40.0748
02/04/2026 18:15:15.843 3   39.9002
      3 39.9002
      3 39.9002
02/04/2026 18:15:01.248 3   39.8972
      3 39.8972
      3 39.8972
02/04/2026 18:14:51.369 1   40.0648
      1 40.0648
      1 40.0648
02/04/2026 18:14:30.889 1   40.0568
      1 40.0568
      1 40.0568
02/04/2026 18:14:03.040 1   40.0658
      1 40.0658
      1 40.0658
02/04/2026 18:13:58.782 2   40.0648
      2 40.0648
      2 40.0648
02/04/2026 18:13:20.265 6   39.8852
      6 39.8852
      6 39.8852
02/04/2026 18:12:58.380 12   40.0558
      12 40.0558
      12 40.0558
02/04/2026 18:09:59.597 4   40.0568
      4 40.0568
      4 40.0568
02/04/2026 18:09:03.439 52   40.0148
      52 40.0148
      52 40.0148
02/04/2026 18:09:02.291 6   40.01
      6 40.01
      6 40.01
02/04/2026 18:08:17.868 1   40.0428
      1 40.0428
      1 40.0428
02/04/2026 18:04:43.182 13   40.0588
      13 40.0588
      13 40.0588
02/04/2026 18:02:53.750 10   40.0968
      10 40.0968
      10 40.0968
02/04/2026 18:01:48.080 9   40.0998
      9 40.0998
      9 40.0998
02/04/2026 18:00:47.126 2   40.0748
      2 40.0748
      2 40.0748
02/04/2026 17:56:27.261 2   40.0808
      2 40.0808
      2 40.0808
02/04/2026 17:56:05.839 2   40.0758
      2 40.0758
      2 40.0758
02/04/2026 17:52:49.370 10   40.0128
      10 40.0128
      10 40.0128
02/04/2026 17:51:39.456 145   40.00
      95 40.00
      25 40.00
      145 40.00
      25 40.00
02/04/2026 17:51:31.936 1   40.0088
      1 40.0088
      1 40.0088
02/04/2026 17:51:16.443 50   40.0118
      50 40.0118
      50 40.0118
02/04/2026 17:50:50.209 12   40.0078
      12 40.0078
      12 40.0078
02/04/2026 17:50:45.745 50   40.0078
      50 40.0078
      50 40.0078
02/04/2026 17:49:35.843 2   40.0658
      2 40.0658
      2 40.0658
02/04/2026 17:49:35.752 2   40.0658
      2 40.0658
      2 40.0658
02/04/2026 17:45:22.491 13   40.1278
      13 40.1278
      13 40.1278
02/04/2026 17:42:47.291 20   39.9152
      10 39.9152
      7 39.9152
      3 39.9152
      20 39.9152
02/04/2026 17:41:50.590 23   40.0968
      23 40.0968
      23 40.0968
02/04/2026 17:41:21.209 124   40.1328
      124 40.1328
      124 40.1328
02/04/2026 17:40:18.310 16   40.1518
      16 40.1518
      16 40.1518
02/04/2026 17:39:31.303 3   39.9882
      3 39.9882
      3 39.9882
02/04/2026 17:39:24.047 15   40.1538
      15 40.1538
      15 40.1538
02/04/2026 17:39:13.064 1   40.1528
      1 40.1528
      1 40.1528
02/04/2026 17:38:23.079 8   40.1598
      8 40.1598
      8 40.1598
02/04/2026 17:37:58.846 1   40.1788
      1 40.1788
      1 40.1788
02/04/2026 17:35:54.629 378   40.1549
      1 40.1549
      125 40.1549
      125 40.1549
      1 40.1549
      125 40.1549
      1 40.1549
      3 40.1549
      375 40.1549
02/04/2026 17:30:33.993 2   40.0481
      2 40.0481
      2 40.0481
02/04/2026 17:29:20.728 4   40.0779
      4 40.0779
      4 40.0779
02/04/2026 17:29:17.591 15   40.0809
      15 40.0809
      15 40.0809
02/04/2026 17:29:01.809 12   40.09
      12 40.09
      12 40.09
02/04/2026 17:27:55.752 12   40.0839
      12 40.0839
      12 40.0839
02/04/2026 17:27:37.628 1   40.0939
      1 40.0939
      1 40.0939
02/04/2026 17:27:26.516 2   40.1099
      2 40.1099
      2 40.1099
02/04/2026 17:23:52.423 5   40.03
      5 40.03
      5 40.03
02/04/2026 17:23:23.394 10   40.0241
      10 40.0241
      10 40.0241
02/04/2026 17:22:43.330 12   40.0499
      12 40.0499
      12 40.0499
02/04/2026 17:21:44.860 1   40.0429
      1 40.0429
      1 40.0429
02/04/2026 17:21:43.559 16   40.0429
      16 40.0429
      16 40.0429
02/04/2026 17:19:53.205 10   40.1559
      10 40.1559
      10 40.1559
02/04/2026 17:19:12.826 50   40.1619
      50 40.1619
      50 40.1619
02/04/2026 17:18:13.581 62   40.1141
      62 40.1141
      62 40.1141
02/04/2026 17:17:59.783 20   40.1439
      20 40.1439
      20 40.1439
02/04/2026 17:17:18.227 5   40.1511
      5 40.1511
      5 40.1511
02/04/2026 17:16:01.230 12   40.1569
      12 40.1569
      12 40.1569
02/04/2026 17:15:26.733 9   40.1509
      9 40.1509
      9 40.1509
02/04/2026 17:13:12.395 5   40.1799
      5 40.1799
      5 40.1799
02/04/2026 17:12:51.897 3   40.1769
      3 40.1769
      3 40.1769
02/04/2026 17:12:27.306 10   40.16
      10 40.16
      10 40.16
02/04/2026 17:11:48.405 6   40.1889
      6 40.1889
      6 40.1889
02/04/2026 17:11:39.237 2   40.1611
      2 40.1611
      2 40.1611
02/04/2026 17:11:05.418 5   40.1639
      5 40.1639
      5 40.1639
02/04/2026 17:09:34.213 125   40.0911
      125 40.0911
      125 40.0911
02/04/2026 17:08:53.657 24   40.1249
      24 40.1249
      24 40.1249
02/04/2026 17:07:47.655 250   40.1049
      250 40.1049
      250 40.1049
02/04/2026 17:07:17.793 5   40.0781
      5 40.0781
      5 40.0781
02/04/2026 17:06:56.949 10   40.1339
      10 40.1339
      10 40.1339
02/04/2026 17:06:14.046 15   40.1489
      15 40.1489
      15 40.1489
02/04/2026 17:05:50.097 30   40.1489
      30 40.1489
      30 40.1489
02/04/2026 17:04:21.725 25   40.1369
      25 40.1369
      25 40.1369
02/04/2026 17:03:55.558 120   40.1051
      120 40.1051
      120 40.1051
02/04/2026 17:03:31.528 1   40.0999
      1 40.0999
      1 40.0999
02/04/2026 17:03:31.456 3   40.0801
      3 40.0801
      3 40.0801
02/04/2026 17:03:03.477 2   40.0999
      2 40.0999
      2 40.0999
02/04/2026 17:02:48.128 100   40.0989
      100 40.0989
      100 40.0989
02/04/2026 17:02:15.423 27   40.0761
      27 40.0761
      27 40.0761
02/04/2026 17:02:06.427 1   40.0691
      1 40.0691
      1 40.0691
02/04/2026 17:02:04.222 65   40.0781
      65 40.0781
      65 40.0781
02/04/2026 17:02:03.241 5   40.0761
      5 40.0761
      5 40.0761
02/04/2026 17:01:54.790 1   40.0721
      1 40.0721
      1 40.0721
02/04/2026 17:01:50.804 1   40.0681
      1 40.0681
      1 40.0681
02/04/2026 17:01:50.034 8   40.0821
      8 40.0821
      8 40.0821
02/04/2026 17:01:49.046 6   40.0721
      6 40.0721
      6 40.0721
02/04/2026 17:01:48.676 34   40.0711
      34 40.0711
      34 40.0711
02/04/2026 17:01:48.514 1   40.1039
      1 40.1039
      1 40.1039
02/04/2026 17:01:48.270 10   40.0711
      10 40.0711
      10 40.0711
02/04/2026 17:01:47.264 50   40.1039
      50 40.1039
      50 40.1039
02/04/2026 17:01:47.125 1   40.0691
      1 40.0691
      1 40.0691
02/04/2026 17:01:46.395 14   40.0781
      14 40.0781
      14 40.0781
02/04/2026 17:01:45.310 2   40.0811
      2 40.0811
      2 40.0811
02/04/2026 17:01:43.835 44   40.0741
      44 40.0741
      44 40.0741
02/04/2026 17:01:42.696 1   40.0841
      1 40.0841
      1 40.0841
02/04/2026 17:01:42.621 50   40.1179
      50 40.1179
      50 40.1179
02/04/2026 17:01:41.035 1   40.0811
      1 40.0811
      1 40.0811
02/04/2026 17:01:39.338 5   40.0921
      5 40.0921
      5 40.0921
02/04/2026 17:01:38.826 2   40.0921
      2 40.0921
      2 40.0921
02/04/2026 17:01:36.942 1   40.0911
      1 40.0911
      1 40.0911
02/04/2026 17:01:33.335 2   40.1229
      2 40.1229
      2 40.1229
02/04/2026 17:01:32.632 1   40.0971
      1 40.0971
      1 40.0971
02/04/2026 17:01:31.877 1   40.0861
      1 40.0861
      1 40.0861
02/04/2026 17:01:29.293 1   40.0961
      1 40.0961
      1 40.0961
02/04/2026 17:00:11.600 50   40.1969
      50 40.1969
      50 40.1969
02/04/2026 16:59:58.157 35   40.1989
      35 40.1989
      35 40.1989
02/04/2026 16:59:55.630 2   40.1841
      2 40.1841
      2 40.1841
02/04/2026 16:58:31.279 2   40.2399
      2 40.2399
      2 40.2399
02/04/2026 16:58:18.025 20   40.2359
      20 40.2359
      20 40.2359
02/04/2026 16:57:39.452 5   40.2249
      5 40.2249
      5 40.2249
02/04/2026 16:57:11.079 7   40.2089
      7 40.2089
      7 40.2089
02/04/2026 16:56:17.692 2   40.2219
      2 40.2219
      2 40.2219
02/04/2026 16:56:07.045 1   40.2339
      1 40.2339
      1 40.2339
02/04/2026 16:56:06.319 2   40.2339
      2 40.2339
      2 40.2339
02/04/2026 16:55:48.516 4   40.2279
      4 40.2279
      4 40.2279
02/04/2026 16:55:17.703 14   40.1959
      14 40.1959
      14 40.1959
02/04/2026 16:53:08.312 2   40.2139
      2 40.2139
      2 40.2139
02/04/2026 16:50:59.429 1   40.1289
      1 40.1289
      1 40.1289
02/04/2026 16:50:53.608 7   40.1011
      7 40.1011
      7 40.1011
02/04/2026 16:49:31.847 377   40.2049
      377 40.2049
      377 40.2049
02/04/2026 16:49:10.314 50   40.2189
      50 40.2189
      50 40.2189
02/04/2026 16:48:25.024 12   40.22
      12 40.22
      12 40.22
02/04/2026 16:47:17.611 2   40.2319
      2 40.2319
      2 40.2319
02/04/2026 16:47:00.592 2   40.2509
      2 40.2509
      2 40.2509
02/04/2026 16:45:17.235 1   40.3049
      1 40.3049
      1 40.3049
02/04/2026 16:44:32.521 12   40.2849
      12 40.2849
      12 40.2849
02/04/2026 16:44:13.254 35   40.2611
      35 40.2611
      35 40.2611
02/04/2026 16:43:39.054 52   40.3189
      52 40.3189
      52 40.3189
02/04/2026 16:43:34.005 6   40.3109
      6 40.3109
      6 40.3109
02/04/2026 16:42:47.592 3   40.2739
      3 40.2739
      3 40.2739
02/04/2026 16:42:37.001 6   40.2799
      6 40.2799
      6 40.2799
02/04/2026 16:40:32.034 248   40.2699
      248 40.2699
      248 40.2699
02/04/2026 16:38:50.072 1   40.2799
      1 40.2799
      1 40.2799
02/04/2026 16:38:31.268 3   40.2172
      3 40.2172
      3 40.2172
02/04/2026 16:38:14.796 2   40.3369
      2 40.3369
      2 40.3369
02/04/2026 16:38:03.063 47   40.2521
      10 40.2521
      47 40.2521
      37 40.2521
02/04/2026 16:37:53.549 694   40.5209
      694 40.5209
      694 40.5209
02/04/2026 16:37:36.961 1 300   40.4899
      1 300 40.4899
      1 300 40.4899
02/04/2026 16:36:59.743 87   40.3079
      87 40.3079
      87 40.3079
02/04/2026 16:36:56.086 7   40.20
      7 40.20
      7 40.20
02/04/2026 16:34:55.067 94   40.00
      5 40.00
      59 40.00
      30 40.00
      94 40.00
02/04/2026 16:33:44.101 3   39.9849
      3 39.9849
      3 39.9849
02/04/2026 16:33:07.225 150   39.9919
      150 39.9919
      150 39.9919
02/04/2026 16:32:40.772 1   39.9499
      1 39.9499
      1 39.9499
02/04/2026 16:31:51.263 200   39.9002
      200 39.9002
      200 39.9002
02/04/2026 16:31:17.242 1   39.9149
      1 39.9149
      1 39.9149
02/04/2026 16:31:13.745 3   39.8851
      3 39.8851
      3 39.8851
02/04/2026 16:29:39.358 66   39.8501
      66 39.8501
      66 39.8501
02/04/2026 16:29:14.829 2   39.8639
      2 39.8639
      2 39.8639
02/04/2026 16:27:56.552 1   39.8409
      1 39.8409
      1 39.8409
02/04/2026 16:27:12.455 11   39.8439
      11 39.8439
      11 39.8439
02/04/2026 16:27:00.471 24   39.8559
      24 39.8559
      24 39.8559
02/04/2026 16:26:51.877 2   39.8352
      2 39.8352
      2 39.8352
02/04/2026 16:25:36.588 1   39.8839
      1 39.8839
      1 39.8839
02/04/2026 16:25:35.074 2   39.8839
      2 39.8839
      2 39.8839
02/04/2026 16:25:33.526 20   39.8839
      20 39.8839
      20 39.8839
02/04/2026 16:25:09.773 1   39.9129
      1 39.9129
      1 39.9129
02/04/2026 16:24:01.834 21   39.9179
      21 39.9179
      21 39.9179
02/04/2026 16:23:53.094 2   39.92
      2 39.92
      2 39.92
02/04/2026 16:22:47.272 3   39.9229
      3 39.9229
      3 39.9229
02/04/2026 16:22:36.061 4   39.9259
      4 39.9259
      4 39.9259
02/04/2026 16:22:31.157 5   39.9111
      5 39.9111
      5 39.9111
02/04/2026 16:22:15.254 10   39.9289
      10 39.9289
      10 39.9289
02/04/2026 16:21:58.535 8   39.90
      8 39.90
      8 39.90
02/04/2026 16:21:50.390 2   39.9209
      2 39.9209
      2 39.9209
02/04/2026 16:21:04.100 1   39.8959
      1 39.8959
      1 39.8959
02/04/2026 16:20:31.207 3   39.8861
      3 39.8861
      3 39.8861
02/04/2026 16:20:29.096 1   39.9039
      1 39.9039
      1 39.9039
02/04/2026 16:20:10.231 3   39.9029
      3 39.9029
      3 39.9029
02/04/2026 16:16:59.485 1   39.8619
      1 39.8619
      1 39.8619
02/04/2026 16:16:52.476 3   39.8739
      3 39.8739
      3 39.8739
02/04/2026 16:16:51.785 2   39.8759
      2 39.8759
      2 39.8759
02/04/2026 16:16:25.948 25   39.8669
      25 39.8669
      25 39.8669
02/04/2026 16:16:09.433 12   39.8669
      12 39.8669
      12 39.8669
02/04/2026 16:15:02.394 1   39.8389
      1 39.8389
      1 39.8389
02/04/2026 16:14:40.852 30   39.8479
      30 39.8479
      30 39.8479
02/04/2026 16:14:08.818 1   39.8529
      1 39.8529
      1 39.8529
02/04/2026 16:13:40.056 250   39.8391
      250 39.8391
      250 39.8391
02/04/2026 16:12:00.013 1   39.8949
      1 39.8949
      1 39.8949
02/04/2026 16:11:59.260 3   39.9009
      3 39.9009
      3 39.9009
02/04/2026 16:10:28.830 5   39.8409
      5 39.8409
      5 39.8409
02/04/2026 16:08:45.502 2   39.8689
      2 39.8689
      2 39.8689
02/04/2026 16:07:02.944 44   39.8799
      44 39.8799
      44 39.8799
02/04/2026 16:05:39.319 2   39.8009
      2 39.8009
      2 39.8009
02/04/2026 16:05:23.871 6   39.7719
      6 39.7719
      6 39.7719
02/04/2026 16:04:38.017 321   39.7899
      321 39.7899
      321 39.7899
02/04/2026 16:03:42.667 1   39.7749
      1 39.7749
      1 39.7749
02/04/2026 16:01:22.795 2   39.7789
      2 39.7789
      2 39.7789
02/04/2026 16:00:32.065 3   39.7601
      3 39.7601
      3 39.7601
02/04/2026 16:00:00.789 18   39.8128
      18 39.8128
      18 39.8128
02/04/2026 16:00:00.640 1   39.8128
      1 39.8128
      1 39.8128
02/04/2026 15:59:31.051 4   39.8109
      4 39.8109
      4 39.8109
02/04/2026 15:58:06.607 5   39.7549
      5 39.7549
      5 39.7549
02/04/2026 15:57:58.286 10   39.7559
      10 39.7559
      10 39.7559
02/04/2026 15:57:53.499 18   39.7131
      18 39.7131
      18 39.7131
02/04/2026 15:56:46.909 1   39.7569
      1 39.7569
      1 39.7569
02/04/2026 15:56:20.927 18   39.6929
      18 39.6929
      18 39.6929
02/04/2026 15:55:25.499 1   39.6999
      1 39.6999
      1 39.6999
02/04/2026 15:55:02.758 250   39.6969
      250 39.6969
      250 39.6969
02/04/2026 15:54:45.354 260   39.7049
      260 39.7049
      260 39.7049
02/04/2026 15:53:37.982 1   39.6989
      1 39.6989
      1 39.6989
02/04/2026 15:49:02.505 40   39.5571
      40 39.5571
      40 39.5571
02/04/2026 15:49:01.819 2   39.5541
      2 39.5541
      2 39.5541
02/04/2026 15:48:37.440 40   39.5769
      40 39.5769
      40 39.5769
02/04/2026 15:47:28.281 3   39.5781
      3 39.5781
      3 39.5781
02/04/2026 15:47:18.542 6   39.6009
      6 39.6009
      6 39.6009
02/04/2026 15:47:11.981 26   39.5958
      26 39.5958
      26 39.5958
02/04/2026 15:45:49.182 1   39.5739
      1 39.5739
      1 39.5739
02/04/2026 15:45:43.341 1   39.5609
      1 39.5609
      1 39.5609
02/04/2026 15:45:40.582 26   39.5331
      26 39.5331
      26 39.5331
02/04/2026 15:44:45.267 6   39.5299
      6 39.5299
      6 39.5299
02/04/2026 15:44:27.444 1   39.5169
      1 39.5169
      1 39.5169
02/04/2026 15:44:26.747 6   39.5169
      6 39.5169
      6 39.5169
02/04/2026 15:43:43.107 5   39.4979
      5 39.4979
      5 39.4979
02/04/2026 15:43:41.778 126   39.4979
      126 39.4979
      126 39.4979
02/04/2026 15:42:39.264 1   39.5169
      1 39.5169
      1 39.5169
02/04/2026 15:42:15.203 12   39.5209
      12 39.5209
      12 39.5209
02/04/2026 15:42:11.871 12   39.5389
      12 39.5389
      12 39.5389
02/04/2026 15:42:07.985 8   39.5311
      8 39.5311
      8 39.5311
02/04/2026 15:41:37.907 250   39.4899
      250 39.4899
      250 39.4899
02/04/2026 15:40:44.811 4   39.4579
      4 39.4579
      4 39.4579
02/04/2026 15:40:29.993 15   39.4479
      15 39.4479
      15 39.4479
02/04/2026 15:39:53.215 200   39.4299
      200 39.4299
      200 39.4299
02/04/2026 15:39:31.355 3   39.4421
      2 39.4421
      1 39.4421
      3 39.4421
02/04/2026 15:39:22.544 4   39.4709
      4 39.4709
      4 39.4709
02/04/2026 15:39:22.466 6   39.4709
      6 39.4709
      6 39.4709
02/04/2026 15:39:19.127 3   39.4719
      3 39.4719
      3 39.4719
02/04/2026 15:38:38.192 12   39.5169
      12 39.5169
      12 39.5169
02/04/2026 15:37:43.389 37   39.5139
      37 39.5139
      37 39.5139
02/04/2026 15:37:09.225 20 670   39.5679
      18 794 39.5679
      961 39.5679
      19 709 39.5679
      3 39.5679
      1 873 39.5679
02/04/2026 15:36:05.193 1 300   39.5679
      1 300 39.5679
      1 300 39.5679
02/04/2026 15:35:54.128 2   39.5309
      2 39.5309
      2 39.5309
02/04/2026 15:35:39.668 1   39.5309
      1 39.5309
      1 39.5309
02/04/2026 15:35:38.028 59   39.5289
      59 39.5289
      59 39.5289
02/04/2026 15:35:04.236 3   39.5171
      3 39.5171
      3 39.5171
02/04/2026 15:35:01.611 1 268   39.5609
      1 268 39.5609
      1 268 39.5609
02/04/2026 15:34:56.743 35   39.5679
      35 39.5679
      35 39.5679
02/04/2026 15:34:20.270 1 300   39.5381
      1 300 39.5381
      1 300 39.5381
02/04/2026 15:34:14.285 500   39.5321
      500 39.5321
      500 39.5321
02/04/2026 15:30:51.712 9   39.5141
      9 39.5141
      9 39.5141
02/04/2026 15:30:45.995 12   39.5479
      12 39.5479
      12 39.5479
02/04/2026 15:30:40.800 1   39.5539
      1 39.5539
      1 39.5539
02/04/2026 15:29:25.013 13   39.4849
      13 39.4849
      13 39.4849
02/04/2026 15:29:05.049 10   39.4601
      10 39.4601
      10 39.4601
02/04/2026 15:28:29.519 2   39.4769
      2 39.4769
      2 39.4769
02/04/2026 15:28:26.058 1   39.4829
      1 39.4829
      1 39.4829
02/04/2026 15:28:25.176 1   39.4829
      1 39.4829
      1 39.4829
02/04/2026 15:28:01.054 3   39.45
      3 39.45
      3 39.45
02/04/2026 15:27:41.484 7   39.4719
      7 39.4719
      7 39.4719
02/04/2026 15:27:04.906 5   39.4689
      5 39.4689
      5 39.4689
02/04/2026 15:27:00.377 3   39.4689
      3 39.4689
      3 39.4689
02/04/2026 15:26:35.078 1   39.4699
      1 39.4699
      1 39.4699
02/04/2026 15:26:21.931 31   39.4699
      31 39.4699
      31 39.4699
02/04/2026 15:25:46.434 1   39.4659
      1 39.4659
      1 39.4659
02/04/2026 15:25:15.958 2   39.4619
      2 39.4619
      2 39.4619
02/04/2026 15:24:30.594 5   39.4549
      5 39.4549
      5 39.4549
02/04/2026 15:24:06.819 500   39.4559
      500 39.4559
      500 39.4559
02/04/2026 15:23:21.775 320   39.48
      50 39.48
      320 39.48
      270 39.48
02/04/2026 15:20:24.643 9   39.48
      9 39.48
      9 39.48
02/04/2026 15:17:45.841 75   39.50
      15 39.50
      75 39.50
      60 39.50
02/04/2026 15:17:24.480 1   39.5139
      1 39.5139
      1 39.5139
02/04/2026 15:17:13.356 125   39.5089
      125 39.5089
      125 39.5089
02/04/2026 15:17:13.028 61   39.5049
      61 39.5049
      61 39.5049
02/04/2026 15:16:47.215 1   39.5169
      1 39.5169
      1 39.5169
02/04/2026 15:16:46.363 1   39.5169
      1 39.5169
      1 39.5169
02/04/2026 15:14:51.928 268   39.5169
      268 39.5169
      268 39.5169
02/04/2026 15:13:58.553 3   39.5119
      3 39.5119
      3 39.5119
02/04/2026 15:11:56.992 50   39.5409
      50 39.5409
      50 39.5409
02/04/2026 15:11:31.351 3   39.5071
      3 39.5071
      3 39.5071
02/04/2026 15:11:14.052 1   39.5539
      1 39.5539
      1 39.5539
02/04/2026 15:10:18.044 5   39.5589
      5 39.5589
      5 39.5589
02/04/2026 15:08:34.075 2   39.5589
      2 39.5589
      2 39.5589
02/04/2026 15:08:15.938 50   39.5629
      50 39.5629
      50 39.5629
02/04/2026 15:06:04.043 2   39.5459
      2 39.5459
      2 39.5459
02/04/2026 15:05:59.281 1   39.5459
      1 39.5459
      1 39.5459
02/04/2026 15:05:31.376 35   39.5429
      35 39.5429
      35 39.5429
02/04/2026 15:04:54.499 22   39.5389
      22 39.5389
      22 39.5389
02/04/2026 15:04:32.827 1   39.5419
      1 39.5419
      1 39.5419
02/04/2026 15:03:50.074 1   39.5169
      1 39.5169
      1 39.5169
02/04/2026 14:59:46.107 5   39.5449
      5 39.5449
      5 39.5449
02/04/2026 14:59:05.526 4   39.5669
      4 39.5669
      4 39.5669
02/04/2026 14:59:03.083 10   39.5689
      10 39.5689
      10 39.5689
02/04/2026 14:58:27.886 14   39.56
      14 39.56
      6 39.56
      8 39.56
02/04/2026 14:57:55.944 18   39.5601
      18 39.5601
      18 39.5601
02/04/2026 14:57:53.332 1   39.5729
      1 39.5729
      1 39.5729
02/04/2026 14:57:51.712 50   39.5729
      50 39.5729
      50 39.5729
02/04/2026 14:54:41.896 127   39.5869
      127 39.5869
      127 39.5869
02/04/2026 14:52:59.212 5   39.59
      5 39.59
      5 39.59
02/04/2026 14:51:59.437 2   39.5839
      2 39.5839
      2 39.5839
02/04/2026 14:51:49.559 2   39.5691
      2 39.5691
      2 39.5691
02/04/2026 14:51:01.790 11   39.5949
      11 39.5949
      11 39.5949
02/04/2026 14:50:55.395 2   39.5909
      2 39.5909
      2 39.5909
02/04/2026 14:49:21.492 44   39.5501
      44 39.5501
      44 39.5501
02/04/2026 14:47:41.956 6   39.55
      6 39.55
      6 39.55
02/04/2026 14:47:35.581 10   39.5559
      10 39.5559
      10 39.5559
02/04/2026 14:45:01.281 3   39.5551
      3 39.5551
      3 39.5551
02/04/2026 14:44:49.112 2   39.5769
      2 39.5769
      2 39.5769
02/04/2026 14:43:03.246 8   39.5609
      8 39.5609
      8 39.5609
02/04/2026 14:40:23.338 8   39.5789
      8 39.5789
      8 39.5789

    > >>

Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM