iShs Core MSCI EM IMI U.ETF

714

636

40.8629

    > >>

Date Time Volume Order Volume Price
16/01/2026 14:49:47.932 26   40.8629
      26 40.8629
      26 40.8629
16/01/2026 14:48:17.017 1   40.8639
      1 40.8639
      1 40.8639
16/01/2026 14:46:26.681 200   40.8589
      200 40.8589
      200 40.8589
16/01/2026 14:46:12.005 5   40.8609
      5 40.8609
      5 40.8609
16/01/2026 14:45:18.592 24   40.8589
      24 40.8589
      24 40.8589
16/01/2026 14:44:41.518 5   40.8589
      5 40.8589
      5 40.8589
16/01/2026 14:43:49.543 2   40.8629
      2 40.8629
      2 40.8629
16/01/2026 14:39:47.680 13   40.8549
      13 40.8549
      13 40.8549
16/01/2026 14:38:02.756 5   40.8609
      5 40.8609
      5 40.8609
16/01/2026 14:37:59.199 3   40.8501
      3 40.8501
      3 40.8501
16/01/2026 14:36:35.802 122   40.8579
      122 40.8579
      122 40.8579
16/01/2026 14:36:30.077 2   40.8454
      2 40.8454
      2 40.8454
16/01/2026 14:35:56.478 125   40.86
      125 40.86
      125 40.86
16/01/2026 14:35:37.001 1   40.8639
      1 40.8639
      1 40.8639
16/01/2026 14:35:25.887 25   40.8609
      25 40.8609
      25 40.8609
16/01/2026 14:34:27.522 1   40.8649
      1 40.8649
      1 40.8649
16/01/2026 14:34:25.622 2   40.864
      2 40.864
      2 40.864
16/01/2026 14:32:04.739 1   40.8799
      1 40.8799
      1 40.8799
16/01/2026 14:32:03.712 24   40.8799
      24 40.8799
      24 40.8799
16/01/2026 14:30:53.674 5   40.8701
      5 40.8701
      5 40.8701
16/01/2026 14:30:22.674 25   40.8681
      25 40.8681
      25 40.8681
16/01/2026 14:29:53.094 10   40.8849
      10 40.8849
      10 40.8849
16/01/2026 14:28:20.673 35   40.8779
      35 40.8779
      35 40.8779
16/01/2026 14:27:53.501 7   40.8681
      7 40.8681
      7 40.8681
16/01/2026 14:26:56.433 190   40.8769
      190 40.8769
      190 40.8769
16/01/2026 14:26:50.069 2   40.8741
      2 40.8741
      2 40.8741
16/01/2026 14:26:43.474 230   40.8769
      230 40.8769
      230 40.8769
16/01/2026 14:25:38.134 150   40.8739
      150 40.8739
      150 40.8739
16/01/2026 14:25:35.493 230   40.8739
      230 40.8739
      230 40.8739
16/01/2026 14:19:39.708 100   40.8889
      100 40.8889
      100 40.8889
16/01/2026 14:17:07.430 1   40.8889
      1 40.8889
      1 40.8889
16/01/2026 14:12:27.159 3   40.8711
      3 40.8711
      3 40.8711
16/01/2026 14:12:16.942 539   40.8691
      539 40.8691
      539 40.8691
16/01/2026 14:12:13.573 1 300   40.8691
      1 300 40.8691
      1 300 40.8691
16/01/2026 14:12:11.121 1 301   40.8691
      1 40.8691
      1 301 40.8691
      1 300 40.8691
16/01/2026 14:12:01.005 1 300   40.8691
      1 300 40.8691
      1 300 40.8691
16/01/2026 14:11:58.589 1   40.8769
      1 40.8769
      1 40.8769
16/01/2026 14:10:38.215 10   40.8739
      10 40.8739
      10 40.8739
16/01/2026 14:10:31.751 1   40.8641
      1 40.8641
      1 40.8641
16/01/2026 14:09:52.704 23   40.8749
      23 40.8749
      23 40.8749
16/01/2026 14:09:27.398 48   40.8779
      48 40.8779
      48 40.8779
16/01/2026 14:09:23.560 10   40.8779
      10 40.8779
      10 40.8779
16/01/2026 14:08:24.240 377   40.8779
      377 40.8779
      377 40.8779
16/01/2026 14:08:10.876 1   40.8759
      1 40.8759
      1 40.8759
16/01/2026 14:07:07.928 7   40.8829
      7 40.8829
      7 40.8829
16/01/2026 14:06:59.099 100   40.8799
      100 40.8799
      100 40.8799
16/01/2026 14:03:28.812 20   40.8671
      20 40.8671
      20 40.8671
16/01/2026 14:02:15.556 24   40.8799
      24 40.8799
      24 40.8799
16/01/2026 14:00:35.939 12   40.8789
      12 40.8789
      12 40.8789
16/01/2026 13:59:32.999 24   40.8769
      24 40.8769
      24 40.8769
16/01/2026 13:59:27.784 8   40.8641
      8 40.8641
      8 40.8641
16/01/2026 13:59:27.001 1   40.8769
      1 40.8769
      1 40.8769
16/01/2026 13:59:10.626 5   40.8641
      5 40.8641
      5 40.8641
16/01/2026 13:57:43.437 245   40.8689
      245 40.8689
      245 40.8689
16/01/2026 13:57:33.069 18   40.8759
      18 40.8759
      18 40.8759
16/01/2026 13:57:27.309 8   40.8789
      8 40.8789
      8 40.8789
16/01/2026 13:57:09.223 69   40.8769
      69 40.8769
      69 40.8769
16/01/2026 13:55:47.924 347   40.88
      17 40.88
      80 40.88
      347 40.88
      250 40.88
16/01/2026 13:55:45.902 391   40.8851
      391 40.8851
      391 40.8851
16/01/2026 13:54:35.431 1   40.8959
      1 40.8959
      1 40.8959
16/01/2026 13:54:34.636 119   40.8959
      119 40.8959
      119 40.8959
16/01/2026 13:52:34.474 25   40.8949
      25 40.8949
      25 40.8949
16/01/2026 13:52:20.295 8   40.8929
      8 40.8929
      8 40.8929
16/01/2026 13:51:30.088 250   40.8949
      250 40.8949
      250 40.8949
16/01/2026 13:51:28.970 98   40.8949
      98 40.8949
      98 40.8949
16/01/2026 13:50:50.121 2   40.8969
      2 40.8969
      2 40.8969
16/01/2026 13:50:49.923 3   40.8969
      3 40.8969
      3 40.8969
16/01/2026 13:50:48.809 3   40.8989
      3 40.8989
      3 40.8989
16/01/2026 13:49:50.389 600   40.8989
      600 40.8989
      600 40.8989
16/01/2026 13:49:29.132 302   40.90
      302 40.90
      300 40.90
      2 40.90
16/01/2026 13:49:26.555 1 300   40.90
      1 300 40.90
      1 300 40.90
16/01/2026 13:49:23.424 1 300   40.90
      1 300 40.90
      1 300 40.90
16/01/2026 13:48:46.937 1 000   40.9031
      1 000 40.9031
      1 000 40.9031
16/01/2026 13:48:27.263 3   40.9031
      3 40.9031
      3 40.9031
16/01/2026 13:48:22.079 500   40.9109
      500 40.9109
      500 40.9109
16/01/2026 13:48:06.423 7   40.9109
      7 40.9109
      7 40.9109
16/01/2026 13:47:35.969 50   40.9099
      50 40.9099
      50 40.9099
16/01/2026 13:47:03.530 25   40.9129
      25 40.9129
      25 40.9129
16/01/2026 13:45:52.990 140   40.9033
      140 40.9033
      140 40.9033
16/01/2026 13:44:14.912 50   40.9079
      50 40.9079
      50 40.9079
16/01/2026 13:43:13.305 10   40.9031
      10 40.9031
      10 40.9031
16/01/2026 13:42:53.564 1   40.9079
      1 40.9079
      1 40.9079
16/01/2026 13:42:51.852 49   40.9079
      49 40.9079
      49 40.9079
16/01/2026 13:42:15.397 2   40.9099
      2 40.9099
      2 40.9099
16/01/2026 13:40:03.673 20   40.9049
      20 40.9049
      20 40.9049
16/01/2026 13:39:36.722 20   40.9049
      20 40.9049
      20 40.9049
16/01/2026 13:38:28.191 41   40.9029
      41 40.9029
      41 40.9029
16/01/2026 13:36:51.670 1   40.9029
      1 40.9029
      1 40.9029
16/01/2026 13:36:20.511 1   40.9029
      1 40.9029
      1 40.9029
16/01/2026 13:36:19.842 1   40.9029
      1 40.9029
      1 40.9029
16/01/2026 13:34:48.324 75   40.9029
      75 40.9029
      75 40.9029
16/01/2026 13:34:39.458 110   40.9029
      110 40.9029
      110 40.9029
16/01/2026 13:34:08.686 13   40.9059
      13 40.9059
      13 40.9059
16/01/2026 13:34:06.088 1   40.9059
      1 40.9059
      1 40.9059
16/01/2026 13:33:26.806 8   40.9003
      8 40.9003
      8 40.9003
16/01/2026 13:32:53.296 9   40.9003
      9 40.9003
      9 40.9003
16/01/2026 13:31:28.924 100   40.9069
      100 40.9069
      100 40.9069
16/01/2026 13:31:15.824 480   40.9069
      480 40.9069
      480 40.9069
16/01/2026 13:31:00.795 6   40.9069
      6 40.9069
      6 40.9069
16/01/2026 13:29:35.843 1   40.9049
      1 40.9049
      1 40.9049
16/01/2026 13:29:30.562 75   40.9049
      75 40.9049
      75 40.9049
16/01/2026 13:29:00.020 1   40.9049
      1 40.9049
      1 40.9049
16/01/2026 13:27:48.706 3   40.9079
      3 40.9079
      3 40.9079
16/01/2026 13:25:32.838 168   40.8929
      168 40.8929
      168 40.8929
16/01/2026 13:24:27.936 3   40.8852
      3 40.8852
      3 40.8852
16/01/2026 13:23:54.421 1   40.8949
      1 40.8949
      1 40.8949
16/01/2026 13:20:47.515 10   40.9109
      10 40.9109
      10 40.9109
16/01/2026 13:20:31.952 1   40.9139
      1 40.9139
      1 40.9139
16/01/2026 13:19:57.743 1   40.9159
      1 40.9159
      1 40.9159
16/01/2026 13:17:43.998 1   40.9121
      1 40.9121
      1 40.9121
16/01/2026 13:15:34.138 391   40.9179
      391 40.9179
      391 40.9179
16/01/2026 13:15:14.746 1   40.9179
      1 40.9179
      1 40.9179
16/01/2026 13:14:39.459 1   40.9189
      1 40.9189
      1 40.9189
16/01/2026 13:11:54.762 251   40.8852
      251 40.8852
      251 40.8852
16/01/2026 13:11:50.553 367   40.8852
      1 40.8852
      18 40.8852
      367 40.8852
      348 40.8852
16/01/2026 13:09:28.433 985   40.9109
      985 40.9109
      985 40.9109
16/01/2026 13:08:40.002 9   40.9021
      9 40.9021
      9 40.9021
16/01/2026 13:08:15.168 4   40.8991
      4 40.8991
      4 40.8991
16/01/2026 13:07:04.405 175   40.9049
      175 40.9049
      175 40.9049
16/01/2026 13:05:37.324 10   40.9069
      10 40.9069
      10 40.9069
16/01/2026 13:05:07.458 25   40.9069
      25 40.9069
      25 40.9069
16/01/2026 13:04:16.380 1   40.9019
      1 40.9019
      1 40.9019
16/01/2026 13:04:15.282 1   40.9019
      1 40.9019
      1 40.9019
16/01/2026 13:02:44.319 2   40.8969
      2 40.8969
      2 40.8969
16/01/2026 13:02:11.589 24   40.90
      24 40.90
      24 40.90
16/01/2026 13:02:07.384 97   40.9029
      97 40.9029
      97 40.9029
16/01/2026 12:59:17.462 1   40.8951
      1 40.8951
      1 40.8951
16/01/2026 12:58:28.981 61   40.8989
      61 40.8989
      61 40.8989
16/01/2026 12:58:17.332 5   40.90
      3 40.90
      2 40.90
      5 40.90
16/01/2026 12:57:27.550 3   40.9079
      3 40.9079
      3 40.9079
16/01/2026 12:57:06.121 10   40.9109
      10 40.9109
      10 40.9109
16/01/2026 12:55:37.837 2   40.9109
      2 40.9109
      2 40.9109
16/01/2026 12:55:25.610 100   40.9119
      100 40.9119
      100 40.9119
16/01/2026 12:53:28.776 1   40.9169
      1 40.9169
      1 40.9169
16/01/2026 12:50:13.283 146   40.9119
      146 40.9119
      146 40.9119
16/01/2026 12:47:48.676 495   40.915
      495 40.915
      495 40.915
16/01/2026 12:47:48.606 7   40.9161
      7 40.9161
      7 40.9161
16/01/2026 12:45:24.680 2   40.9161
      2 40.9161
      2 40.9161
16/01/2026 12:45:05.944 260   40.93
      260 40.93
      260 40.93
16/01/2026 12:44:23.195 1 200   40.9349
      1 200 40.9349
      1 200 40.9349
16/01/2026 12:41:24.201 18   40.9359
      18 40.9359
      18 40.9359
16/01/2026 12:41:21.843 7   40.9359
      7 40.9359
      7 40.9359
16/01/2026 12:39:06.977 100   40.9359
      100 40.9359
      100 40.9359
16/01/2026 12:39:02.050 1   40.9359
      1 40.9359
      1 40.9359
16/01/2026 12:39:01.353 36   40.9359
      36 40.9359
      36 40.9359
16/01/2026 12:38:32.922 1   40.9379
      1 40.9379
      1 40.9379
16/01/2026 12:37:44.463 75   40.94
      75 40.94
      75 40.94
16/01/2026 12:36:50.660 2   40.9419
      2 40.9419
      2 40.9419
16/01/2026 12:36:45.212 2   40.9419
      2 40.9419
      2 40.9419
16/01/2026 12:35:25.006 100   40.9459
      100 40.9459
      100 40.9459
16/01/2026 12:34:46.179 5   40.9459
      5 40.9459
      5 40.9459
16/01/2026 12:34:01.392 2   40.9459
      2 40.9459
      2 40.9459
16/01/2026 12:33:41.170 122   40.9459
      122 40.9459
      122 40.9459
16/01/2026 12:32:57.608 3   40.9331
      3 40.9331
      3 40.9331
16/01/2026 12:32:47.456 3   40.9489
      3 40.9489
      3 40.9489
16/01/2026 12:32:30.360 3   40.9509
      3 40.9509
      3 40.9509
16/01/2026 12:32:14.044 14   40.9509
      14 40.9509
      14 40.9509
16/01/2026 12:32:12.686 1   40.9509
      1 40.9509
      1 40.9509
16/01/2026 12:31:18.371 1   40.9569
      1 40.9569
      1 40.9569
16/01/2026 12:30:45.210 12   40.9569
      12 40.9569
      12 40.9569
16/01/2026 12:30:28.349 2   40.9569
      2 40.9569
      2 40.9569
16/01/2026 12:29:39.967 98   40.9519
      98 40.9519
      98 40.9519
16/01/2026 12:29:23.476 49   40.9519
      49 40.9519
      49 40.9519
16/01/2026 12:28:57.752 12   40.9519
      12 40.9519
      12 40.9519
16/01/2026 12:27:00.589 3   40.9529
      3 40.9529
      3 40.9529
16/01/2026 12:25:51.752 10   40.9559
      10 40.9559
      10 40.9559
16/01/2026 12:25:13.558 4   40.9569
      4 40.9569
      4 40.9569
16/01/2026 12:24:32.918 100   40.9569
      100 40.9569
      100 40.9569
16/01/2026 12:24:13.206 12   40.9569
      12 40.9569
      12 40.9569
16/01/2026 12:21:31.886 2   40.9499
      2 40.9499
      2 40.9499
16/01/2026 12:21:13.481 12   40.9499
      12 40.9499
      12 40.9499
16/01/2026 12:19:17.475 5   40.9479
      5 40.9479
      5 40.9479
16/01/2026 12:17:22.688 122   40.9449
      122 40.9449
      122 40.9449
16/01/2026 12:17:13.895 27   40.9449
      27 40.9449
      27 40.9449
16/01/2026 12:15:04.522 20   40.9429
      20 40.9429
      20 40.9429
16/01/2026 12:13:52.703 13   40.9449
      13 40.9449
      13 40.9449
16/01/2026 12:13:50.136 1   40.9449
      1 40.9449
      1 40.9449
16/01/2026 12:13:49.221 33   40.9469
      33 40.9469
      33 40.9469
16/01/2026 12:13:20.707 3   40.9489
      3 40.9489
      3 40.9489
16/01/2026 12:12:41.886 10   40.9292
      10 40.9292
      10 40.9292
16/01/2026 12:12:13.025 1 000   40.9489
      1 000 40.9489
      1 000 40.9489
16/01/2026 12:11:58.069 3   40.9331
      3 40.9331
      3 40.9331
16/01/2026 12:11:51.667 26   40.9459
      26 40.9459
      26 40.9459
16/01/2026 12:11:49.116 13   40.9459
      13 40.9459
      13 40.9459
16/01/2026 12:11:38.191 6   40.9469
      6 40.9469
      6 40.9469
16/01/2026 12:10:42.520 92   40.9399
      92 40.9399
      92 40.9399
16/01/2026 12:10:08.654 2   40.9399
      2 40.9399
      2 40.9399
16/01/2026 12:09:34.797 120   40.9399
      120 40.9399
      120 40.9399
16/01/2026 12:08:18.875 250   40.9399
      250 40.9399
      250 40.9399
16/01/2026 12:08:14.508 123   40.9399
      123 40.9399
      123 40.9399
16/01/2026 12:07:44.256 4   40.9309
      4 40.9309
      4 40.9309
16/01/2026 12:06:42.680 24   40.9289
      24 40.9289
      24 40.9289
16/01/2026 12:05:42.664 1   40.9219
      1 40.9219
      1 40.9219
16/01/2026 12:04:42.284 2   40.9211
      2 40.9211
      2 40.9211
16/01/2026 12:02:48.422 441   40.9112
      441 40.9112
      441 40.9112
16/01/2026 12:00:09.322 65   40.9191
      65 40.9191
      65 40.9191
16/01/2026 11:59:42.296 1 300   40.9309
      1 300 40.9309
      1 300 40.9309
16/01/2026 11:59:06.606 5   40.9173
      5 40.9173
      5 40.9173
16/01/2026 11:57:34.704 2   40.9249
      2 40.9249
      2 40.9249
16/01/2026 11:56:41.368 2   40.9309
      2 40.9309
      2 40.9309
16/01/2026 11:56:26.815 34   40.9289
      34 40.9289
      34 40.9289
16/01/2026 11:56:14.105 25   40.9289
      25 40.9289
      25 40.9289
16/01/2026 11:56:09.837 120   40.9289
      120 40.9289
      120 40.9289
16/01/2026 11:56:04.941 54   40.9299
      54 40.9299
      54 40.9299
16/01/2026 11:55:50.820 6   40.9349
      6 40.9349
      6 40.9349
16/01/2026 11:53:59.801 12   40.9319
      12 40.9319
      12 40.9319
16/01/2026 11:53:17.025 4   40.9309
      4 40.9309
      4 40.9309
16/01/2026 11:51:15.067 33   40.9349
      33 40.9349
      33 40.9349
16/01/2026 11:50:41.689 4   40.9369
      4 40.9369
      4 40.9369
16/01/2026 11:50:41.279 500   40.9369
      500 40.9369
      500 40.9369
16/01/2026 11:50:27.424 20   40.9369
      20 40.9369
      20 40.9369
16/01/2026 11:49:59.548 3   40.9237
      3 40.9237
      3 40.9237
16/01/2026 11:49:47.082 200   40.9389
      200 40.9389
      200 40.9389
16/01/2026 11:49:33.777 8   40.9389
      8 40.9389
      8 40.9389
16/01/2026 11:47:24.396 12   40.9389
      12 40.9389
      12 40.9389
16/01/2026 11:47:17.041 2   40.9389
      2 40.9389
      2 40.9389
16/01/2026 11:46:22.655 26   40.9339
      26 40.9339
      26 40.9339
16/01/2026 11:45:27.286 25   40.9339
      25 40.9339
      25 40.9339
16/01/2026 11:44:27.228 7   40.9339
      7 40.9339
      7 40.9339
16/01/2026 11:43:35.079 19   40.9281
      19 40.9281
      19 40.9281
16/01/2026 11:43:31.573 43   40.9319
      43 40.9319
      43 40.9319
16/01/2026 11:42:58.832 1   40.9319
      1 40.9319
      1 40.9319
16/01/2026 11:41:26.650 29   40.9349
      29 40.9349
      29 40.9349
16/01/2026 11:40:52.003 1   40.9319
      1 40.9319
      1 40.9319
16/01/2026 11:40:42.087 36   40.9319
      36 40.9319
      36 40.9319
16/01/2026 11:39:33.350 193   40.9292
      193 40.9292
      193 40.9292
16/01/2026 11:39:17.260 1   40.9379
      1 40.9379
      1 40.9379
16/01/2026 11:39:07.004 5   40.9399
      5 40.9399
      5 40.9399
16/01/2026 11:38:48.177 3   40.9399
      3 40.9399
      3 40.9399
16/01/2026 11:38:26.750 3   40.9281
      3 40.9281
      3 40.9281
16/01/2026 11:38:13.563 1   40.9349
      1 40.9349
      1 40.9349
16/01/2026 11:37:33.095 5   40.9269
      5 40.9269
      5 40.9269
16/01/2026 11:37:02.929 1   40.9269
      1 40.9269
      1 40.9269
16/01/2026 11:37:01.973 48   40.9269
      48 40.9269
      48 40.9269
16/01/2026 11:36:52.879 75   40.9269
      75 40.9269
      75 40.9269
16/01/2026 11:36:52.654 1   40.9269
      1 40.9269
      1 40.9269
16/01/2026 11:36:01.343 3   40.9314
      3 40.9314
      3 40.9314
16/01/2026 11:35:08.626 245   40.9269
      245 40.9269
      245 40.9269
16/01/2026 11:34:02.540 30   40.9299
      30 40.9299
      30 40.9299
16/01/2026 11:33:23.774 100   40.9181
      100 40.9181
      100 40.9181
16/01/2026 11:32:35.969 3   40.9299
      3 40.9299
      3 40.9299
16/01/2026 11:30:52.491 15   40.9229
      15 40.9229
      15 40.9229
16/01/2026 11:30:40.981 121   40.9229
      121 40.9229
      121 40.9229
16/01/2026 11:29:47.014 2   40.9229
      2 40.9229
      2 40.9229
16/01/2026 11:29:34.790 8   40.9229
      8 40.9229
      8 40.9229
16/01/2026 11:19:56.082 112   40.9219
      40 40.9219
      72 40.9219
      112 40.9219
16/01/2026 11:19:07.690 5   40.9209
      5 40.9209
      5 40.9209
16/01/2026 11:18:12.824 2   40.9149
      2 40.9149
      2 40.9149
16/01/2026 11:17:36.593 122   40.9129
      122 40.9129
      122 40.9129
16/01/2026 11:16:19.011 20   40.9139
      20 40.9139
      20 40.9139
16/01/2026 11:15:46.387 24   40.9119
      24 40.9119
      24 40.9119
16/01/2026 11:15:14.358 488   40.9149
      488 40.9149
      488 40.9149
16/01/2026 11:14:35.860 1   40.9149
      1 40.9149
      1 40.9149
16/01/2026 11:12:36.763 37   40.9071
      37 40.9071
      37 40.9071
16/01/2026 11:12:20.964 19   40.9209
      19 40.9209
      19 40.9209
16/01/2026 11:11:11.753 7   40.9239
      7 40.9239
      7 40.9239
16/01/2026 11:11:05.143 1   40.9239
      1 40.9239
      1 40.9239
16/01/2026 11:10:33.445 260   40.8982
      260 40.8982
      260 40.8982
16/01/2026 11:10:32.708 1   40.9109
      1 40.9109
      1 40.9109
16/01/2026 11:10:32.614 195   40.9109
      195 40.9109
      195 40.9109
16/01/2026 11:10:31.642 2   40.9109
      2 40.9109
      2 40.9109
16/01/2026 11:10:28.555 158   40.9109
      158 40.9109
      158 40.9109
16/01/2026 11:09:39.596 500   40.9049
      500 40.9049
      500 40.9049
16/01/2026 11:09:23.329 25   40.8921
      25 40.8921
      25 40.8921
16/01/2026 11:09:13.890 25   40.9007
      25 40.9007
      25 40.9007
16/01/2026 11:08:46.451 24   40.9007
      24 40.9007
      24 40.9007
16/01/2026 11:08:24.560 3   40.9039
      3 40.9039
      3 40.9039
16/01/2026 11:04:27.495 3   40.8851
      3 40.8851
      3 40.8851
16/01/2026 11:03:52.879 2   40.8929
      2 40.8929
      2 40.8929
16/01/2026 11:03:05.051 10   40.8929
      10 40.8929
      10 40.8929
16/01/2026 11:02:13.944 1   40.8909
      1 40.8909
      1 40.8909
16/01/2026 11:01:25.153 6   40.8929
      6 40.8929
      6 40.8929
16/01/2026 11:01:25.042 50   40.8929
      50 40.8929
      50 40.8929
16/01/2026 11:00:47.920 1   40.8829
      1 40.8829
      1 40.8829
16/01/2026 11:00:27.290 3   40.8801
      3 40.8801
      3 40.8801
16/01/2026 11:00:20.034 2   40.8829
      2 40.8829
      2 40.8829
16/01/2026 10:57:49.507 34   40.8899
      34 40.8899
      34 40.8899
16/01/2026 10:57:24.995 3   40.89
      3 40.89
      3 40.89
16/01/2026 10:57:01.074 80   40.90
      25 40.90
      55 40.90
      80 40.90
16/01/2026 10:56:44.608 2   40.9019
      2 40.9019
      2 40.9019
16/01/2026 10:56:39.683 1   40.9029
      1 40.9029
      1 40.9029
16/01/2026 10:54:06.087 32   40.8981
      32 40.8981
      32 40.8981
16/01/2026 10:53:31.106 55   40.9079
      55 40.9079
      55 40.9079
16/01/2026 10:53:03.121 49   40.9099
      49 40.9099
      49 40.9099
16/01/2026 10:51:54.897 73   40.9049
      73 40.9049
      73 40.9049
16/01/2026 10:51:48.490 68   40.8961
      20 40.8961
      43 40.8961
      5 40.8961
      68 40.8961
16/01/2026 10:50:42.858 25   40.9129
      25 40.9129
      25 40.9129
16/01/2026 10:49:59.142 2   40.9169
      2 40.9169
      2 40.9169
16/01/2026 10:47:06.994 24   40.9199
      24 40.9199
      24 40.9199
16/01/2026 10:47:06.378 2   40.9199
      2 40.9199
      2 40.9199
16/01/2026 10:46:59.055 3   40.9199
      3 40.9199
      3 40.9199
16/01/2026 10:43:07.827 490   40.91
      490 40.91
      490 40.91
16/01/2026 10:42:52.307 1 300   40.91
      1 300 40.91
      1 300 40.91
16/01/2026 10:42:40.498 25   40.91
      25 40.91
      25 40.91
16/01/2026 10:42:07.241 1   40.9099
      1 40.9099
      1 40.9099
16/01/2026 10:42:06.396 5   40.9099
      5 40.9099
      5 40.9099
16/01/2026 10:41:44.112 440   40.9099
      440 40.9099
      440 40.9099
16/01/2026 10:38:38.293 10   40.9109
      10 40.9109
      10 40.9109
16/01/2026 10:38:05.648 2   40.9129
      2 40.9129
      2 40.9129
16/01/2026 10:37:40.402 1   40.9059
      1 40.9059
      1 40.9059
16/01/2026 10:37:22.921 1   40.9099
      1 40.9099
      1 40.9099
16/01/2026 10:36:36.489 2   40.9059
      2 40.9059
      2 40.9059
16/01/2026 10:35:44.833 2   40.9109
      2 40.9109
      2 40.9109
16/01/2026 10:34:44.878 6   40.91
      6 40.91
      6 40.91
16/01/2026 10:34:15.382 36   40.9149
      36 40.9149
      36 40.9149
16/01/2026 10:30:22.377 58   40.9211
      58 40.9211
      58 40.9211
16/01/2026 10:28:32.946 1   40.9189
      1 40.9189
      1 40.9189
16/01/2026 10:25:27.055 3   40.9091
      3 40.9091
      3 40.9091
16/01/2026 10:24:55.268 13   40.9149
      13 40.9149
      13 40.9149
16/01/2026 10:23:32.152 2   40.9069
      2 40.9069
      2 40.9069
16/01/2026 10:23:08.870 25   40.9099
      25 40.9099
      25 40.9099
16/01/2026 10:21:47.385 80   40.9089
      80 40.9089
      80 40.9089
16/01/2026 10:20:35.631 659   40.90
      392 40.90
      659 40.90
      36 40.90
      150 40.90
      27 40.90
      30 40.90
      24 40.90
16/01/2026 10:20:28.900 13   40.9099
      13 40.9099
      13 40.9099
16/01/2026 10:20:22.427 1 300   40.9099
      1 300 40.9099
      1 300 40.9099
16/01/2026 10:20:11.391 74   40.9129
      74 40.9129
      74 40.9129
16/01/2026 10:19:28.410 49   40.9049
      49 40.9049
      49 40.9049
16/01/2026 10:18:14.311 3   40.9019
      3 40.9019
      3 40.9019
16/01/2026 10:18:07.419 1   40.9079
      1 40.9079
      1 40.9079
16/01/2026 10:18:06.758 1   40.9069
      1 40.9069
      1 40.9069
16/01/2026 10:17:47.764 1 300   40.9089
      1 300 40.9089
      1 300 40.9089
16/01/2026 10:16:29.070 100   40.93
      100 40.93
      100 40.93
16/01/2026 10:16:03.910 1   40.9192
      1 40.9192
      1 40.9192
16/01/2026 10:14:01.558 4   40.9302
      4 40.9302
      4 40.9302
16/01/2026 10:12:17.617 6   40.9409
      6 40.9409
      6 40.9409
16/01/2026 10:10:21.155 1   40.9389
      1 40.9389
      1 40.9389
16/01/2026 10:08:11.106 87   40.9389
      87 40.9389
      87 40.9389
16/01/2026 10:07:03.517 1   40.9469
      1 40.9469
      1 40.9469

    > >>

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