iShs Core MSCI EM IMI U.ETF

619

551

40.0101

    > >>

Date Time Volume Order Volume Price
09/01/2026 13:10:18.385 1   40.0101
      1 40.0101
      1 40.0101
09/01/2026 13:10:06.906 2   40.0189
      2 40.0189
      2 40.0189
09/01/2026 13:09:45.560 30   40.0129
      30 40.0129
      30 40.0129
09/01/2026 13:09:29.807 1   40.0149
      1 40.0149
      1 40.0149
09/01/2026 13:09:28.940 24   40.0149
      24 40.0149
      24 40.0149
09/01/2026 13:09:09.607 50   40.0021
      50 40.0021
      50 40.0021
09/01/2026 13:08:16.514 500   40.0089
      500 40.0089
      500 40.0089
09/01/2026 13:07:43.797 335   40.0119
      335 40.0119
      335 40.0119
09/01/2026 13:07:35.852 75   40.0119
      75 40.0119
      75 40.0119
09/01/2026 13:07:18.474 5   40.0149
      5 40.0149
      5 40.0149
09/01/2026 13:03:50.433 2   40.0029
      2 40.0029
      2 40.0029
09/01/2026 13:03:21.346 3   40.0019
      3 40.0019
      3 40.0019
09/01/2026 13:03:18.939 5   40.0099
      5 40.0099
      5 40.0099
09/01/2026 13:02:42.482 210   40.0061
      210 40.0061
      210 40.0061
09/01/2026 13:01:47.780 124   40.0099
      124 40.0099
      124 40.0099
09/01/2026 13:00:01.846 406   40.0049
      406 40.0049
      406 40.0049
09/01/2026 12:59:43.754 51   40.00
      1 40.00
      51 40.00
      50 40.00
09/01/2026 12:59:05.247 1   40.0069
      1 40.0069
      1 40.0069
09/01/2026 12:58:57.482 1   40.0011
      1 40.0011
      1 40.0011
09/01/2026 12:58:57.411 12   40.0011
      12 40.0011
      12 40.0011
09/01/2026 12:58:16.638 5   40.0079
      5 40.0079
      5 40.0079
09/01/2026 12:58:07.957 3   40.0079
      3 40.0079
      3 40.0079
09/01/2026 12:58:00.632 3   40.0001
      3 40.0001
      3 40.0001
09/01/2026 12:57:34.277 63   40.0099
      63 40.0099
      63 40.0099
09/01/2026 12:56:44.939 25   40.0099
      25 40.0099
      25 40.0099
09/01/2026 12:55:57.464 22   40.0049
      22 40.0049
      22 40.0049
09/01/2026 12:55:56.993 10   40.0049
      10 40.0049
      10 40.0049
09/01/2026 12:54:56.776 4   40.0149
      4 40.0149
      4 40.0149
09/01/2026 12:54:05.343 2   40.0149
      2 40.0149
      2 40.0149
09/01/2026 12:53:51.553 5   40.0149
      5 40.0149
      5 40.0149
09/01/2026 12:53:12.413 28   40.0129
      28 40.0129
      28 40.0129
09/01/2026 12:52:24.648 2   40.0129
      2 40.0129
      2 40.0129
09/01/2026 12:52:22.897 2   40.0129
      2 40.0129
      2 40.0129
09/01/2026 12:52:00.460 15   40.0129
      15 40.0129
      15 40.0129
09/01/2026 12:51:52.365 1   40.0129
      1 40.0129
      1 40.0129
09/01/2026 12:51:41.107 9   40.0051
      9 40.0051
      9 40.0051
09/01/2026 12:51:31.572 4   40.0129
      4 40.0129
      4 40.0129
09/01/2026 12:51:23.523 7   40.0129
      7 40.0129
      7 40.0129
09/01/2026 12:51:12.373 1   40.0139
      1 40.0139
      1 40.0139
09/01/2026 12:51:11.342 4   40.0139
      4 40.0139
      4 40.0139
09/01/2026 12:49:29.057 1   40.0129
      1 40.0129
      1 40.0129
09/01/2026 12:49:28.125 4   40.0129
      4 40.0129
      4 40.0129
09/01/2026 12:49:19.600 16   40.0041
      16 40.0041
      16 40.0041
09/01/2026 12:48:17.164 1   40.0089
      1 40.0089
      1 40.0089
09/01/2026 12:48:16.438 18   40.0089
      18 40.0089
      18 40.0089
09/01/2026 12:48:04.997 20   40.0089
      20 40.0089
      20 40.0089
09/01/2026 12:47:14.444 1   40.0011
      1 40.0011
      1 40.0011
09/01/2026 12:45:57.357 1   40.0001
      1 40.0001
      1 40.0001
09/01/2026 12:45:49.700 3   40.0079
      3 40.0079
      3 40.0079
09/01/2026 12:43:19.610 2   40.0039
      2 40.0039
      2 40.0039
09/01/2026 12:41:55.180 25   40.0049
      25 40.0049
      25 40.0049
09/01/2026 12:41:31.188 20   40.0099
      20 40.0099
      20 40.0099
09/01/2026 12:40:31.972 9   40.01
      9 40.01
      9 40.01
09/01/2026 12:40:00.554 3   40.0041
      3 40.0041
      3 40.0041
09/01/2026 12:39:45.309 141   40.0021
      141 40.0021
      141 40.0021
09/01/2026 12:39:43.037 1   40.0099
      1 40.0099
      1 40.0099
09/01/2026 12:38:58.614 3   40.0031
      3 40.0031
      3 40.0031
09/01/2026 12:37:40.464 8   40.0149
      8 40.0149
      8 40.0149
09/01/2026 12:35:32.545 512   40.00
      512 40.00
      512 40.00
09/01/2026 12:34:21.240 75   39.9999
      75 39.9999
      75 39.9999
09/01/2026 12:32:18.742 1   39.9999
      1 39.9999
      1 39.9999
09/01/2026 12:31:37.938 80   39.9989
      80 39.9989
      80 39.9989
09/01/2026 12:31:28.621 215   39.9989
      215 39.9989
      215 39.9989
09/01/2026 12:31:15.134 4   39.9969
      4 39.9969
      4 39.9969
09/01/2026 12:30:39.322 213   39.9979
      213 39.9979
      213 39.9979
09/01/2026 12:30:31.545 100   39.9979
      100 39.9979
      100 39.9979
09/01/2026 12:28:51.642 138   39.9969
      138 39.9969
      138 39.9969
09/01/2026 12:24:58.671 34   39.9861
      34 39.9861
      34 39.9861
09/01/2026 12:23:39.048 12   39.9949
      12 39.9949
      12 39.9949
09/01/2026 12:23:04.088 41   39.9949
      41 39.9949
      41 39.9949
09/01/2026 12:22:07.967 15   39.9969
      15 39.9969
      15 39.9969
09/01/2026 12:21:56.720 82   39.9979
      82 39.9979
      82 39.9979
09/01/2026 12:21:53.468 750   39.9979
      750 39.9979
      750 39.9979
09/01/2026 12:19:57.229 70   39.9831
      70 39.9831
      61 39.9831
      9 39.9831
09/01/2026 12:17:57.195 3   39.9879
      3 39.9879
      3 39.9879
09/01/2026 12:15:50.862 7   39.9771
      7 39.9771
      7 39.9771
09/01/2026 12:13:32.188 12   39.9799
      12 39.9799
      12 39.9799
09/01/2026 12:11:46.972 1   39.9701
      1 39.9701
      1 39.9701
09/01/2026 12:09:40.035 1   39.9769
      1 39.9769
      1 39.9769
09/01/2026 12:09:38.542 2   39.9769
      2 39.9769
      2 39.9769
09/01/2026 12:09:30.233 360   39.9769
      360 39.9769
      360 39.9769
09/01/2026 12:08:52.674 100   39.9769
      100 39.9769
      100 39.9769
09/01/2026 12:05:24.974 9   39.9759
      9 39.9759
      9 39.9759
09/01/2026 12:04:27.765 12   39.9719
      12 39.9719
      12 39.9719
09/01/2026 12:04:13.565 100   39.9719
      100 39.9719
      100 39.9719
09/01/2026 12:02:25.064 14   39.9779
      14 39.9779
      14 39.9779
09/01/2026 12:02:04.651 32   39.9671
      32 39.9671
      32 39.9671
09/01/2026 12:01:41.391 126   39.9729
      126 39.9729
      126 39.9729
09/01/2026 11:59:19.133 14   39.9669
      14 39.9669
      14 39.9669
09/01/2026 11:59:12.336 45   39.9669
      45 39.9669
      45 39.9669
09/01/2026 11:59:12.237 1   39.9669
      1 39.9669
      1 39.9669
09/01/2026 11:59:04.423 1   39.9679
      1 39.9679
      1 39.9679
09/01/2026 11:57:35.932 4   39.9624
      4 39.9624
      4 39.9624
09/01/2026 11:56:38.050 3   39.9689
      3 39.9689
      3 39.9689
09/01/2026 11:56:37.629 169   39.97
      169 39.97
      169 39.97
09/01/2026 11:55:06.753 1   39.9759
      1 39.9759
      1 39.9759
09/01/2026 11:51:40.863 40   39.9799
      40 39.9799
      40 39.9799
09/01/2026 11:51:30.644 6   39.9781
      6 39.9781
      6 39.9781
09/01/2026 11:48:48.403 500   39.9849
      500 39.9849
      500 39.9849
09/01/2026 11:47:51.059 12   39.9819
      12 39.9819
      12 39.9819
09/01/2026 11:46:04.933 200   39.9809
      200 39.9809
      200 39.9809
09/01/2026 11:43:57.206 50   39.9829
      50 39.9829
      50 39.9829
09/01/2026 11:43:54.636 2   39.9829
      2 39.9829
      2 39.9829
09/01/2026 11:43:25.065 856   39.9819
      856 39.9819
      856 39.9819
09/01/2026 11:43:01.977 49   39.9799
      49 39.9799
      49 39.9799
09/01/2026 11:42:42.432 1   39.9799
      1 39.9799
      1 39.9799
09/01/2026 11:42:02.718 6   39.9799
      6 39.9799
      6 39.9799
09/01/2026 11:41:14.479 1   39.9779
      1 39.9779
      1 39.9779
09/01/2026 11:40:13.298 2   39.9759
      2 39.9759
      2 39.9759
09/01/2026 11:39:34.218 1   39.9769
      1 39.9769
      1 39.9769
09/01/2026 11:39:20.029 50   39.9779
      50 39.9779
      50 39.9779
09/01/2026 11:39:01.940 15   39.9779
      15 39.9779
      15 39.9779
09/01/2026 11:38:02.782 20   39.9671
      20 39.9671
      20 39.9671
09/01/2026 11:36:51.772 1   39.9739
      1 39.9739
      1 39.9739
09/01/2026 11:36:38.138 7   39.9719
      7 39.9719
      7 39.9719
09/01/2026 11:36:25.459 10   39.9719
      10 39.9719
      10 39.9719
09/01/2026 11:35:18.672 87   39.9809
      87 39.9809
      87 39.9809
09/01/2026 11:35:04.143 400   39.9819
      400 39.9819
      400 39.9819
09/01/2026 11:35:03.480 1 300   39.9819
      1 300 39.9819
      1 300 39.9819
09/01/2026 11:34:50.316 1 300   39.9789
      1 300 39.9789
      1 300 39.9789
09/01/2026 11:34:45.498 30   39.9809
      30 39.9809
      30 39.9809
09/01/2026 11:34:44.824 4   39.9809
      4 39.9809
      4 39.9809
09/01/2026 11:34:27.251 80   39.9799
      80 39.9799
      80 39.9799
09/01/2026 11:32:28.453 80   39.9611
      80 39.9611
      80 39.9611
09/01/2026 11:31:27.441 1   39.9649
      1 39.9649
      1 39.9649
09/01/2026 11:31:16.200 4   39.9649
      4 39.9649
      4 39.9649
09/01/2026 11:31:07.434 1   39.9649
      1 39.9649
      1 39.9649
09/01/2026 11:30:26.359 5   39.9619
      5 39.9619
      5 39.9619
09/01/2026 11:29:00.915 3   39.9601
      3 39.9601
      3 39.9601
09/01/2026 11:28:52.463 1   39.9709
      1 39.9709
      1 39.9709
09/01/2026 11:27:00.578 125   39.9749
      125 39.9749
      125 39.9749
09/01/2026 11:26:44.148 1   39.9749
      1 39.9749
      1 39.9749
09/01/2026 11:25:13.371 2   39.9789
      2 39.9789
      2 39.9789
09/01/2026 11:23:42.078 15   39.9701
      15 39.9701
      15 39.9701
09/01/2026 11:22:41.734 250   39.9732
      250 39.9732
      250 39.9732
09/01/2026 11:22:40.890 1 300   39.9732
      1 300 39.9732
      1 300 39.9732
09/01/2026 11:22:30.213 1 300   39.9732
      1 300 39.9732
      1 300 39.9732
09/01/2026 11:22:08.044 100   39.9869
      100 39.9869
      100 39.9869
09/01/2026 11:21:49.941 2   39.9799
      2 39.9799
      2 39.9799
09/01/2026 11:21:42.298 5   39.9799
      5 39.9799
      5 39.9799
09/01/2026 11:19:11.316 36   39.9769
      36 39.9769
      36 39.9769
09/01/2026 11:19:10.393 18   39.9769
      18 39.9769
      18 39.9769
09/01/2026 11:19:02.036 7   39.9769
      7 39.9769
      7 39.9769
09/01/2026 11:17:27.484 3   39.9739
      3 39.9739
      3 39.9739
09/01/2026 11:17:26.472 1   39.9739
      1 39.9739
      1 39.9739
09/01/2026 11:17:25.658 1   39.9739
      1 39.9739
      1 39.9739
09/01/2026 11:17:00.868 3   39.9581
      3 39.9581
      3 39.9581
09/01/2026 11:16:44.358 3   39.9739
      3 39.9739
      3 39.9739
09/01/2026 11:15:58.710 5   39.9679
      5 39.9679
      5 39.9679
09/01/2026 11:14:52.663 10   39.9589
      10 39.9589
      10 39.9589
09/01/2026 11:14:47.408 1   39.9589
      1 39.9589
      1 39.9589
09/01/2026 11:14:46.601 2   39.9599
      2 39.9599
      2 39.9599
09/01/2026 11:13:59.568 5   39.9564
      5 39.9564
      5 39.9564
09/01/2026 11:13:50.248 20   39.9619
      20 39.9619
      20 39.9619
09/01/2026 11:11:58.355 3   39.9649
      3 39.9649
      3 39.9649
09/01/2026 11:09:50.149 25   39.9649
      25 39.9649
      25 39.9649
09/01/2026 11:09:36.381 4   39.9649
      4 39.9649
      4 39.9649
09/01/2026 11:06:06.155 5   39.9659
      5 39.9659
      5 39.9659
09/01/2026 11:05:16.945 21   39.9639
      21 39.9639
      21 39.9639
09/01/2026 11:05:07.596 35   39.9589
      35 39.9589
      35 39.9589
09/01/2026 11:04:20.046 8   39.9689
      8 39.9689
      8 39.9689
09/01/2026 10:56:53.442 37   39.9332
      37 39.9332
      37 39.9332
09/01/2026 10:56:48.489 7   39.95
      7 39.95
      7 39.95
09/01/2026 10:56:34.859 2   39.9529
      2 39.9529
      2 39.9529
09/01/2026 10:55:50.029 448   39.9549
      448 39.9549
      448 39.9549
09/01/2026 10:54:24.532 626   39.9609
      626 39.9609
      626 39.9609
09/01/2026 10:54:16.509 7   39.9609
      7 39.9609
      7 39.9609
09/01/2026 10:53:45.333 30   39.955
      30 39.955
      30 39.955
09/01/2026 10:53:37.911 2   39.9599
      2 39.9599
      2 39.9599
09/01/2026 10:53:05.432 1   39.9589
      1 39.9589
      1 39.9589
09/01/2026 10:52:17.014 3   39.9491
      3 39.9491
      3 39.9491
09/01/2026 10:51:55.755 12   39.9579
      12 39.9579
      12 39.9579
09/01/2026 10:51:53.257 7   39.9579
      7 39.9579
      7 39.9579
09/01/2026 10:51:47.823 13   39.9559
      13 39.9559
      13 39.9559
09/01/2026 10:51:39.075 2   39.9539
      2 39.9539
      2 39.9539
09/01/2026 10:51:35.925 576   39.9579
      576 39.9579
      576 39.9579
09/01/2026 10:51:33.513 1 300   39.9579
      1 300 39.9579
      1 300 39.9579
09/01/2026 10:51:27.893 1   39.9559
      1 39.9559
      1 39.9559
09/01/2026 10:51:19.388 22   39.9589
      22 39.9589
      22 39.9589
09/01/2026 10:50:04.628 6   39.9559
      6 39.9559
      6 39.9559
09/01/2026 10:48:13.355 2   39.9461
      2 39.9461
      2 39.9461
09/01/2026 10:48:04.550 1   39.9579
      1 39.9579
      1 39.9579
09/01/2026 10:47:49.360 70   39.9609
      70 39.9609
      70 39.9609
09/01/2026 10:47:09.216 25   39.9559
      25 39.9559
      25 39.9559
09/01/2026 10:45:47.382 3   39.9331
      3 39.9331
      3 39.9331
09/01/2026 10:45:46.706 52   39.9459
      52 39.9459
      52 39.9459
09/01/2026 10:45:24.932 26   39.9459
      26 39.9459
      26 39.9459
09/01/2026 10:44:35.109 100   39.9439
      100 39.9439
      100 39.9439
09/01/2026 10:44:30.122 22   39.9439
      22 39.9439
      22 39.9439
09/01/2026 10:43:36.406 20   39.9559
      20 39.9559
      20 39.9559
09/01/2026 10:43:09.451 4   39.9609
      4 39.9609
      4 39.9609
09/01/2026 10:42:56.446 5   39.9589
      5 39.9589
      5 39.9589
09/01/2026 10:42:40.656 50   39.9589
      50 39.9589
      50 39.9589
09/01/2026 10:41:44.506 1   39.9499
      1 39.9499
      1 39.9499
09/01/2026 10:41:08.927 22   39.9409
      22 39.9409
      22 39.9409
09/01/2026 10:41:05.469 25   39.9409
      25 39.9409
      25 39.9409
09/01/2026 10:40:33.731 175   39.9429
      175 39.9429
      175 39.9429
09/01/2026 10:40:26.969 2   39.9429
      2 39.9429
      2 39.9429
09/01/2026 10:39:39.743 22   39.95
      22 39.95
      22 39.95
09/01/2026 10:38:29.576 2   39.9539
      2 39.9539
      2 39.9539
09/01/2026 10:36:30.945 1   39.9449
      1 39.9449
      1 39.9449
09/01/2026 10:36:21.085 5   39.9499
      5 39.9499
      5 39.9499
09/01/2026 10:34:38.284 15   39.95
      15 39.95
      15 39.95
09/01/2026 10:33:51.703 3   39.9549
      3 39.9549
      3 39.9549
09/01/2026 10:33:31.593 35   39.9509
      35 39.9509
      35 39.9509
09/01/2026 10:32:41.499 4   39.9459
      4 39.9459
      4 39.9459
09/01/2026 10:32:27.462 200   39.9449
      200 39.9449
      200 39.9449
09/01/2026 10:32:04.807 24   39.9301
      24 39.9301
      24 39.9301
09/01/2026 10:30:53.266 50   39.9171
      50 39.9171
      50 39.9171
09/01/2026 10:30:43.854 125   39.9309
      125 39.9309
      125 39.9309
09/01/2026 10:30:31.199 3   39.9289
      3 39.9289
      3 39.9289
09/01/2026 10:29:26.462 10   39.9269
      10 39.9269
      10 39.9269
09/01/2026 10:29:16.931 63   39.9289
      63 39.9289
      63 39.9289
09/01/2026 10:28:36.730 11   39.9279
      11 39.9279
      11 39.9279
09/01/2026 10:28:16.598 93   39.9071
      93 39.9071
      93 39.9071
09/01/2026 10:26:53.259 93   39.9071
      93 39.9071
      93 39.9071
09/01/2026 10:24:44.098 35   39.9139
      35 39.9139
      35 39.9139
09/01/2026 10:24:15.523 6   39.9199
      6 39.9199
      6 39.9199
09/01/2026 10:23:41.193 4   39.8981
      4 39.8981
      2 39.8981
      2 39.8981
09/01/2026 10:22:56.471 5   39.9069
      5 39.9069
      5 39.9069
09/01/2026 10:21:18.731 2   39.9039
      2 39.9039
      2 39.9039
09/01/2026 10:20:51.134 175   39.91
      175 39.91
      175 39.91
09/01/2026 10:20:47.535 1   39.9129
      1 39.9129
      1 39.9129
09/01/2026 10:20:37.082 10   39.9149
      10 39.9149
      10 39.9149
09/01/2026 10:20:20.691 10   39.9149
      10 39.9149
      10 39.9149
09/01/2026 10:20:12.767 150   39.9149
      150 39.9149
      150 39.9149
09/01/2026 10:19:40.317 13   39.9119
      13 39.9119
      13 39.9119
09/01/2026 10:19:15.827 3   39.9139
      3 39.9139
      3 39.9139
09/01/2026 10:18:36.233 74   39.9109
      74 39.9109
      74 39.9109
09/01/2026 10:16:50.541 25   39.9099
      25 39.9099
      25 39.9099
09/01/2026 10:16:28.708 5   39.91
      5 39.91
      5 39.91
09/01/2026 10:16:11.194 70   39.9179
      70 39.9179
      70 39.9179
09/01/2026 10:15:37.083 2   39.9249
      2 39.9249
      2 39.9249
09/01/2026 10:15:13.228 2   39.9309
      2 39.9309
      2 39.9309
09/01/2026 10:14:55.014 25   39.9089
      25 39.9089
      25 39.9089
09/01/2026 10:14:35.425 6   39.9059
      6 39.9059
      6 39.9059
09/01/2026 10:14:13.650 274   39.9049
      274 39.9049
      274 39.9049
09/01/2026 10:13:50.423 4   39.9019
      4 39.9019
      4 39.9019
09/01/2026 10:13:37.722 7   39.9008
      7 39.9008
      7 39.9008
09/01/2026 10:13:01.977 25   39.8995
      25 39.8995
      25 39.8995
09/01/2026 10:12:37.569 35   39.8929
      35 39.8929
      35 39.8929
09/01/2026 10:11:49.785 100   39.8909
      100 39.8909
      100 39.8909
09/01/2026 10:10:36.706 9   39.8989
      9 39.8989
      9 39.8989
09/01/2026 10:09:58.594 6   39.8999
      6 39.8999
      6 39.8999
09/01/2026 10:08:16.126 3   39.8864
      3 39.8864
      3 39.8864
09/01/2026 10:08:00.524 2   39.8959
      2 39.8959
      2 39.8959
09/01/2026 10:06:55.904 3   39.8949
      3 39.8949
      3 39.8949
09/01/2026 10:06:41.094 2   39.8821
      2 39.8821
      2 39.8821
09/01/2026 10:05:58.588 30   39.8919
      30 39.8919
      30 39.8919
09/01/2026 10:05:29.029 2   39.8919
      2 39.8919
      2 39.8919
09/01/2026 10:05:12.821 16   39.8919
      16 39.8919
      16 39.8919
09/01/2026 10:05:11.656 25   39.8919
      25 39.8919
      25 39.8919
09/01/2026 10:03:44.719 100   39.8919
      100 39.8919
      100 39.8919
09/01/2026 10:03:36.232 2   39.8919
      2 39.8919
      2 39.8919
09/01/2026 10:02:53.881 25   39.8919
      25 39.8919
      25 39.8919
09/01/2026 10:02:05.367 5   39.8741
      5 39.8741
      5 39.8741
09/01/2026 10:01:49.492 1   39.8949
      1 39.8949
      1 39.8949
09/01/2026 10:01:30.686 22   39.8811
      22 39.8811
      22 39.8811
09/01/2026 10:00:40.849 3   39.8949
      3 39.8949
      3 39.8949
09/01/2026 09:59:42.623 10   39.8949
      10 39.8949
      10 39.8949
09/01/2026 09:58:46.290 132   39.8929
      132 39.8929
      132 39.8929
09/01/2026 09:58:38.367 1   39.8909
      1 39.8909
      1 39.8909
09/01/2026 09:58:05.969 1   39.8979
      1 39.8979
      1 39.8979
09/01/2026 09:57:49.654 50   39.8989
      50 39.8989
      50 39.8989
09/01/2026 09:57:02.681 1   39.9019
      1 39.9019
      1 39.9019
09/01/2026 09:56:30.453 100   39.8989
      100 39.8989
      100 39.8989
09/01/2026 09:56:15.376 3   39.8911
      3 39.8911
      3 39.8911
09/01/2026 09:56:03.397 1   39.9009
      1 39.9009
      1 39.9009
09/01/2026 09:56:01.987 1   39.9019
      1 39.9019
      1 39.9019
09/01/2026 09:55:33.383 1   39.8939
      1 39.8939
      1 39.8939
09/01/2026 09:55:07.326 2   39.8929
      2 39.8929
      2 39.8929
09/01/2026 09:54:45.587 5   39.8691
      5 39.8691
      5 39.8691
09/01/2026 09:54:39.546 2   39.8899
      2 39.8899
      2 39.8899
09/01/2026 09:54:38.886 2   39.8889
      2 39.8889
      2 39.8889
09/01/2026 09:54:34.616 1   39.8889
      1 39.8889
      1 39.8889
09/01/2026 09:54:04.628 1   39.8909
      1 39.8909
      1 39.8909
09/01/2026 09:53:32.520 1   39.8949
      1 39.8949
      1 39.8949
09/01/2026 09:53:15.374 3   39.8939
      3 39.8939
      3 39.8939
09/01/2026 09:53:08.082 1   39.8949
      1 39.8949
      1 39.8949
09/01/2026 09:52:27.004 60   39.89
      60 39.89
      60 39.89
09/01/2026 09:52:17.048 125   39.8909
      125 39.8909
      125 39.8909
09/01/2026 09:51:33.996 2   39.8989
      2 39.8989
      2 39.8989
09/01/2026 09:51:23.021 43   39.8771
      43 39.8771
      43 39.8771
09/01/2026 09:51:15.582 3   39.8771
      3 39.8771
      3 39.8771
09/01/2026 09:51:04.413 1   39.9029
      1 39.9029
      1 39.9029
09/01/2026 09:50:43.025 1   39.8979
      1 39.8979
      1 39.8979
09/01/2026 09:50:32.857 1   39.8979
      1 39.8979
      1 39.8979
09/01/2026 09:50:32.757 1   39.8979
      1 39.8979
      1 39.8979
09/01/2026 09:50:15.665 3   39.8731
      3 39.8731
      3 39.8731
09/01/2026 09:50:10.666 1   39.8979
      1 39.8979
      1 39.8979
09/01/2026 09:50:08.909 1   39.8979
      1 39.8979
      1 39.8979
09/01/2026 09:49:44.674 1   39.8691
      1 39.8691
      1 39.8691
09/01/2026 09:49:41.340 2   39.8979
      2 39.8979
      2 39.8979
09/01/2026 09:49:32.586 1   39.8999
      1 39.8999
      1 39.8999
09/01/2026 09:49:05.523 3   39.9049
      3 39.9049
      3 39.9049
09/01/2026 09:48:46.003 3   39.9001
      3 39.9001
      3 39.9001
09/01/2026 09:48:32.429 1   39.9089
      1 39.9089
      1 39.9089
09/01/2026 09:48:17.042 76   39.9099
      76 39.9099
      76 39.9099
09/01/2026 09:48:16.388 1   39.91
      1 39.91
      1 39.91
09/01/2026 09:48:02.941 1   39.9129
      1 39.9129
      1 39.9129
09/01/2026 09:47:32.061 1   39.9129
      1 39.9129
      1 39.9129
09/01/2026 09:47:23.748 60   39.9129
      60 39.9129
      60 39.9129
09/01/2026 09:47:21.191 3   39.9129
      3 39.9129
      3 39.9129
09/01/2026 09:47:02.381 1   39.9129
      1 39.9129
      1 39.9129
09/01/2026 09:46:27.942 425   39.9149
      425 39.9149
      425 39.9149
09/01/2026 09:46:15.889 6   39.9052
      6 39.9052
      6 39.9052
09/01/2026 09:46:12.061 4   39.9149
      4 39.9149
      4 39.9149
09/01/2026 09:46:10.142 1   39.9149
      1 39.9149
      1 39.9149
09/01/2026 09:46:04.212 2   39.9149
      2 39.9149
      2 39.9149
09/01/2026 09:46:02.802 1   39.9139
      1 39.9139
      1 39.9139
09/01/2026 09:45:45.195 7   39.9159
      7 39.9159
      7 39.9159
09/01/2026 09:45:38.961 1   39.9159
      1 39.9159
      1 39.9159
09/01/2026 09:45:37.859 1   39.9159
      1 39.9159
      1 39.9159
09/01/2026 09:44:52.306 1   39.9149
      1 39.9149
      1 39.9149
09/01/2026 09:44:51.345 1   39.9149
      1 39.9149
      1 39.9149
09/01/2026 09:44:34.207 375   39.9149
      375 39.9149
      375 39.9149
09/01/2026 09:44:23.833 48   39.9179
      48 39.9179
      48 39.9179
09/01/2026 09:44:10.920 1   39.9159
      1 39.9159
      1 39.9159
09/01/2026 09:43:43.898 25   39.9179
      25 39.9179
      25 39.9179
09/01/2026 09:43:33.607 13   39.9169
      13 39.9169
      13 39.9169
09/01/2026 09:43:31.186 4   39.9179
      4 39.9179
      4 39.9179
09/01/2026 09:43:15.287 5   39.9064
      5 39.9064
      5 39.9064
09/01/2026 09:43:12.423 1   39.9169
      1 39.9169
      1 39.9169
09/01/2026 09:43:12.367 1   39.9169
      1 39.9169
      1 39.9169
09/01/2026 09:43:09.543 1   39.9169
      1 39.9169
      1 39.9169
09/01/2026 09:43:06.526 1   39.9169
      1 39.9169
      1 39.9169
09/01/2026 09:43:06.128 1   39.9169
      1 39.9169
      1 39.9169
09/01/2026 09:43:04.026 2   39.9179
      2 39.9179
      2 39.9179
09/01/2026 09:42:45.794 3   39.9062
      3 39.9062
      3 39.9062
09/01/2026 09:42:32.226 1   39.9209
      1 39.9209
      1 39.9209
09/01/2026 09:42:04.152 1   39.9189
      1 39.9189
      1 39.9189
09/01/2026 09:42:03.553 1   39.9189
      1 39.9189
      1 39.9189
09/01/2026 09:42:02.647 1   39.9189
      1 39.9189
      1 39.9189

    > >>

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