iShs Core MSCI EM IMI U.ETF

1272

1028

42.3399

    > >>

Date Time Volume Order Volume Price
16/02/2026 14:40:11.849 50   42.3399
      50 42.3399
      50 42.3399
16/02/2026 14:38:56.518 4   42.3449
      4 42.3449
      4 42.3449
16/02/2026 14:37:41.744 235   42.3449
      235 42.3449
      235 42.3449
16/02/2026 14:35:06.654 11   42.3439
      11 42.3439
      11 42.3439
16/02/2026 14:34:35.961 15   42.3439
      15 42.3439
      15 42.3439
16/02/2026 14:33:07.254 357   42.3419
      357 42.3419
      357 42.3419
16/02/2026 14:31:32.087 181   42.3515
      181 42.3515
      181 42.3515
16/02/2026 14:31:16.686 117   42.3479
      117 42.3479
      117 42.3479
16/02/2026 14:29:18.473 152   42.3359
      152 42.3359
      152 42.3359
16/02/2026 14:29:11.121 1   42.3359
      1 42.3359
      1 42.3359
16/02/2026 14:28:43.754 1   42.3281
      1 42.3281
      1 42.3281
16/02/2026 14:27:41.534 3   42.3312
      3 42.3312
      3 42.3312
16/02/2026 14:27:32.829 72   42.3359
      72 42.3359
      72 42.3359
16/02/2026 14:26:22.438 200   42.3359
      200 42.3359
      200 42.3359
16/02/2026 14:25:33.652 12   42.3349
      12 42.3349
      12 42.3349
16/02/2026 14:24:55.901 51   42.3309
      51 42.3309
      51 42.3309
16/02/2026 14:24:42.903 4   42.3337
      4 42.3337
      4 42.3337
16/02/2026 14:24:08.742 214   42.3369
      214 42.3369
      214 42.3369
16/02/2026 14:24:02.809 9   42.3369
      9 42.3369
      9 42.3369
16/02/2026 14:22:57.236 18   42.3389
      18 42.3389
      18 42.3389
16/02/2026 14:22:51.888 100   42.3389
      100 42.3389
      100 42.3389
16/02/2026 14:22:32.463 45   42.3306
      45 42.3306
      45 42.3306
16/02/2026 14:22:26.402 335   42.3409
      335 42.3409
      335 42.3409
16/02/2026 14:19:26.067 472   42.3469
      472 42.3469
      472 42.3469
16/02/2026 14:18:35.134 34   42.3449
      34 42.3449
      34 42.3449
16/02/2026 14:18:06.120 30   42.3449
      30 42.3449
      30 42.3449
16/02/2026 14:17:44.570 2   42.3321
      2 42.3321
      2 42.3321
16/02/2026 14:14:51.711 2   42.3493
      2 42.3493
      2 42.3493
16/02/2026 14:13:25.306 2   42.3429
      2 42.3429
      2 42.3429
16/02/2026 14:12:20.065 354   42.3479
      354 42.3479
      354 42.3479
16/02/2026 14:10:32.110 48   42.3424
      48 42.3424
      48 42.3424
16/02/2026 14:10:09.648 50   42.3424
      50 42.3424
      50 42.3424
16/02/2026 14:08:41.012 7   42.3439
      7 42.3439
      7 42.3439
16/02/2026 14:07:57.504 48   42.3351
      48 42.3351
      48 42.3351
16/02/2026 14:04:19.403 48   42.3439
      48 42.3439
      48 42.3439
16/02/2026 14:01:58.032 589   42.3479
      589 42.3479
      589 42.3479
16/02/2026 14:01:10.856 2   42.3519
      2 42.3519
      2 42.3519
16/02/2026 14:00:28.051 100   42.3689
      100 42.3689
      100 42.3689
16/02/2026 13:57:00.646 47   42.3739
      47 42.3739
      47 42.3739
16/02/2026 13:53:32.048 1   42.3669
      1 42.3669
      1 42.3669
16/02/2026 13:51:09.315 1   42.3619
      1 42.3619
      1 42.3619
16/02/2026 13:50:45.164 6   42.3532
      6 42.3532
      6 42.3532
16/02/2026 13:50:31.765 1   42.3542
      1 42.3542
      1 42.3542
16/02/2026 13:49:36.040 1   42.3619
      1 42.3619
      1 42.3619
16/02/2026 13:49:23.789 49   42.3619
      49 42.3619
      49 42.3619
16/02/2026 13:46:31.655 3   42.3464
      3 42.3464
      3 42.3464
16/02/2026 13:46:24.785 3   42.3549
      3 42.3549
      3 42.3549
16/02/2026 13:44:22.775 3   42.3589
      3 42.3589
      3 42.3589
16/02/2026 13:43:31.860 1   42.3529
      1 42.3529
      1 42.3529
16/02/2026 13:43:23.482 130   42.3529
      130 42.3529
      130 42.3529
16/02/2026 13:42:31.354 167   42.3599
      167 42.3599
      167 42.3599
16/02/2026 13:41:02.937 1   42.3709
      1 42.3709
      1 42.3709
16/02/2026 13:40:03.669 12   42.3729
      12 42.3729
      12 42.3729
16/02/2026 13:39:53.408 1   42.3729
      1 42.3729
      1 42.3729
16/02/2026 13:39:21.737 50   42.3669
      50 42.3669
      50 42.3669
16/02/2026 13:39:14.815 47   42.3601
      47 42.3601
      47 42.3601
16/02/2026 13:38:42.596 12   42.3659
      12 42.3659
      12 42.3659
16/02/2026 13:38:34.360 2   42.3659
      2 42.3659
      2 42.3659
16/02/2026 13:38:18.685 1   42.3659
      1 42.3659
      1 42.3659
16/02/2026 13:38:16.263 5   42.3659
      5 42.3659
      5 42.3659
16/02/2026 13:36:42.696 40   42.3511
      40 42.3511
      40 42.3511
16/02/2026 13:36:18.298 68   42.3531
      68 42.3531
      68 42.3531
16/02/2026 13:35:57.483 278   42.3626
      278 42.3626
      278 42.3626
16/02/2026 13:35:38.681 701   42.3659
      701 42.3659
      701 42.3659
16/02/2026 13:35:18.831 5   42.3635
      5 42.3635
      5 42.3635
16/02/2026 13:35:07.064 236   42.3679
      236 42.3679
      236 42.3679
16/02/2026 13:35:05.968 5   42.3679
      5 42.3679
      5 42.3679
16/02/2026 13:34:49.807 1   42.3679
      1 42.3679
      1 42.3679
16/02/2026 13:33:49.227 15   42.3602
      15 42.3602
      15 42.3602
16/02/2026 13:33:46.136 24   42.3679
      24 42.3679
      24 42.3679
16/02/2026 13:33:45.230 48   42.3679
      48 42.3679
      48 42.3679
16/02/2026 13:33:27.866 23   42.3679
      23 42.3679
      23 42.3679
16/02/2026 13:33:23.334 26   42.3679
      26 42.3679
      26 42.3679
16/02/2026 13:31:44.547 11   42.3615
      11 42.3615
      11 42.3615
16/02/2026 13:31:03.670 47   42.3749
      47 42.3749
      47 42.3749
16/02/2026 13:30:40.574 100   42.375
      100 42.375
      100 42.375
16/02/2026 13:30:08.722 2   42.38
      2 42.38
      2 42.38
16/02/2026 13:30:00.516 106   42.3819
      106 42.3819
      106 42.3819
16/02/2026 13:28:25.944 21   42.3889
      21 42.3889
      21 42.3889
16/02/2026 13:28:13.132 6   42.3782
      6 42.3782
      6 42.3782
16/02/2026 13:27:56.001 236   42.3889
      236 42.3889
      236 42.3889
16/02/2026 13:26:35.663 182   42.3749
      182 42.3749
      182 42.3749
16/02/2026 13:25:46.372 3   42.3749
      3 42.3749
      3 42.3749
16/02/2026 13:25:11.612 40   42.3749
      40 42.3749
      40 42.3749
16/02/2026 13:25:05.092 6   42.3651
      6 42.3651
      6 42.3651
16/02/2026 13:24:59.748 3   42.3749
      3 42.3749
      3 42.3749
16/02/2026 13:24:09.625 47   42.3719
      47 42.3719
      47 42.3719
16/02/2026 13:24:01.820 3   42.3591
      3 42.3591
      3 42.3591
16/02/2026 13:23:56.925 140   42.3591
      140 42.3591
      140 42.3591
16/02/2026 13:23:31.105 3   42.3739
      3 42.3739
      3 42.3739
16/02/2026 13:23:01.586 3   42.3501
      3 42.3501
      3 42.3501
16/02/2026 13:22:34.671 15   42.3589
      15 42.3589
      15 42.3589
16/02/2026 13:22:20.300 35   42.3589
      35 42.3589
      35 42.3589
16/02/2026 13:21:45.860 229   42.3589
      229 42.3589
      229 42.3589
16/02/2026 13:21:35.676 40   42.3589
      40 42.3589
      40 42.3589
16/02/2026 13:20:09.716 114   42.3579
      114 42.3579
      114 42.3579
16/02/2026 13:19:02.204 24   42.3519
      24 42.3519
      24 42.3519
16/02/2026 13:18:32.558 40   42.35
      40 42.35
      40 42.35
16/02/2026 13:16:45.922 4   42.3382
      4 42.3382
      4 42.3382
16/02/2026 13:16:15.278 9   42.3609
      9 42.3609
      9 42.3609
16/02/2026 13:15:44.271 1   42.3639
      1 42.3639
      1 42.3639
16/02/2026 13:12:46.800 25   42.40
      25 42.40
      25 42.40
16/02/2026 13:12:46.683 13   42.4849
      12 42.4849
      13 42.4849
      1 42.4849
16/02/2026 13:11:49.391 165   42.4569
      118 42.4569
      47 42.4569
      165 42.4569
16/02/2026 13:11:49.310 2   42.4569
      2 42.4569
      2 42.4569
16/02/2026 13:07:43.681 95   42.3599
      95 42.3599
      95 42.3599
16/02/2026 13:05:49.637 5   42.3499
      5 42.3499
      5 42.3499
16/02/2026 13:05:04.322 40   42.3499
      40 42.3499
      40 42.3499
16/02/2026 13:04:23.364 1   42.3519
      1 42.3519
      1 42.3519
16/02/2026 13:04:16.510 11   42.3519
      11 42.3519
      11 42.3519
16/02/2026 13:03:32.118 80   42.3529
      80 42.3529
      80 42.3529
16/02/2026 13:03:13.364 59   42.3529
      59 42.3529
      59 42.3529
16/02/2026 13:02:42.819 25   42.3411
      25 42.3411
      25 42.3411
16/02/2026 13:02:10.736 30   42.3469
      30 42.3469
      30 42.3469
16/02/2026 13:01:41.480 24   42.3479
      24 42.3479
      24 42.3479
16/02/2026 13:01:25.778 350   42.3549
      350 42.3549
      350 42.3549
16/02/2026 13:00:01.738 3   42.3521
      3 42.3521
      3 42.3521
16/02/2026 12:59:58.645 16   42.3599
      16 42.3599
      16 42.3599
16/02/2026 12:59:49.342 18   42.3521
      18 42.3521
      18 42.3521
16/02/2026 12:59:40.632 1   42.3599
      1 42.3599
      1 42.3599
16/02/2026 12:58:33.699 342   42.3619
      342 42.3619
      342 42.3619
16/02/2026 12:58:32.031 200   42.3619
      200 42.3619
      200 42.3619
16/02/2026 12:56:12.673 355   42.3578
      355 42.3578
      355 42.3578
16/02/2026 12:56:04.193 12   42.3578
      12 42.3578
      12 42.3578
16/02/2026 12:55:37.667 2   42.3511
      2 42.3511
      2 42.3511
16/02/2026 12:54:51.378 25   42.3679
      25 42.3679
      25 42.3679
16/02/2026 12:54:41.548 12   42.3511
      12 42.3511
      12 42.3511
16/02/2026 12:53:38.308 30   42.3471
      30 42.3471
      30 42.3471
16/02/2026 12:52:28.435 2   42.3609
      2 42.3609
      2 42.3609
16/02/2026 12:50:56.134 12   42.3513
      12 42.3513
      12 42.3513
16/02/2026 12:49:37.447 330   42.3513
      330 42.3513
      330 42.3513
16/02/2026 12:49:17.258 1   42.3499
      1 42.3499
      1 42.3499
16/02/2026 12:48:43.023 3   42.3499
      3 42.3499
      3 42.3499
16/02/2026 12:47:57.450 17   42.3371
      17 42.3371
      17 42.3371
16/02/2026 12:47:37.678 100   42.3499
      100 42.3499
      100 42.3499
16/02/2026 12:47:09.655 10   42.3499
      10 42.3499
      10 42.3499
16/02/2026 12:47:02.626 12   42.3499
      12 42.3499
      12 42.3499
16/02/2026 12:45:09.546 118   42.3499
      118 42.3499
      118 42.3499
16/02/2026 12:44:55.630 100   42.3499
      100 42.3499
      100 42.3499
16/02/2026 12:44:17.151 500   42.3499
      500 42.3499
      500 42.3499
16/02/2026 12:44:15.293 70   42.3499
      70 42.3499
      70 42.3499
16/02/2026 12:43:52.479 240   42.3499
      240 42.3499
      240 42.3499
16/02/2026 12:43:04.925 236   42.3499
      236 42.3499
      236 42.3499
16/02/2026 12:42:36.146 64   42.3499
      64 42.3499
      64 42.3499
16/02/2026 12:42:23.786 47   42.3461
      47 42.3461
      47 42.3461
16/02/2026 12:42:12.823 1   42.3461
      1 42.3461
      1 42.3461
16/02/2026 12:42:09.342 14   42.3499
      4 42.3499
      10 42.3499
      14 42.3499
16/02/2026 12:39:20.893 1 000   42.3369
      1 000 42.3369
      1 000 42.3369
16/02/2026 12:39:03.812 26   42.3379
      26 42.3379
      26 42.3379
16/02/2026 12:38:52.521 10   42.3257
      10 42.3257
      10 42.3257
16/02/2026 12:38:38.142 15   42.3339
      15 42.3339
      15 42.3339
16/02/2026 12:38:28.634 59   42.3339
      59 42.3339
      59 42.3339
16/02/2026 12:37:36.854 40   42.3259
      40 42.3259
      40 42.3259
16/02/2026 12:37:08.173 19   42.3122
      9 42.3122
      19 42.3122
      10 42.3122
16/02/2026 12:35:41.553 29   42.3239
      29 42.3239
      29 42.3239
16/02/2026 12:35:07.135 2   42.3201
      2 42.3201
      2 42.3201
16/02/2026 12:34:47.258 220   42.3226
      220 42.3226
      220 42.3226
16/02/2026 12:33:32.973 20   42.3211
      20 42.3211
      20 42.3211
16/02/2026 12:26:02.302 1   42.3301
      1 42.3301
      1 42.3301
16/02/2026 12:24:27.154 200   42.3429
      200 42.3429
      200 42.3429
16/02/2026 12:23:19.442 25   42.3389
      25 42.3389
      25 42.3389
16/02/2026 12:22:55.006 1   42.3309
      1 42.3309
      1 42.3309
16/02/2026 12:22:54.338 59   42.3309
      59 42.3309
      59 42.3309
16/02/2026 12:22:51.545 42   42.3211
      42 42.3211
      42 42.3211
16/02/2026 12:22:27.824 10   42.3329
      10 42.3329
      10 42.3329
16/02/2026 12:21:52.478 2   42.3239
      2 42.3239
      2 42.3239
16/02/2026 12:21:37.767 1   42.3239
      1 42.3239
      1 42.3239
16/02/2026 12:21:01.785 2   42.3202
      2 42.3202
      2 42.3202
16/02/2026 12:20:09.785 1   42.3339
      1 42.3339
      1 42.3339
16/02/2026 12:19:32.289 14   42.3231
      14 42.3231
      14 42.3231
16/02/2026 12:19:16.856 9   42.3279
      9 42.3279
      9 42.3279
16/02/2026 12:19:09.077 200   42.3284
      200 42.3284
      200 42.3284
16/02/2026 12:18:13.458 1   42.3284
      1 42.3284
      1 42.3284
16/02/2026 12:18:03.968 33   42.3389
      33 42.3389
      33 42.3389
16/02/2026 12:17:31.021 5   42.3349
      5 42.3349
      5 42.3349
16/02/2026 12:17:08.676 1   42.3369
      1 42.3369
      1 42.3369
16/02/2026 12:17:07.687 3   42.3369
      3 42.3369
      3 42.3369
16/02/2026 12:16:11.876 185   42.3399
      185 42.3399
      185 42.3399
16/02/2026 12:15:58.392 104   42.3202
      104 42.3202
      104 42.3202
16/02/2026 12:15:56.333 2   42.3202
      2 42.3202
      2 42.3202
16/02/2026 12:14:31.270 11   42.3299
      11 42.3299
      11 42.3299
16/02/2026 12:14:09.175 400   42.3279
      400 42.3279
      400 42.3279
16/02/2026 12:13:42.090 380   42.3308
      380 42.3308
      380 42.3308
16/02/2026 12:13:22.428 8   42.3201
      8 42.3201
      8 42.3201
16/02/2026 12:13:02.232 10   42.3239
      10 42.3239
      10 42.3239
16/02/2026 12:11:40.786 25   42.3239
      25 42.3239
      25 42.3239
16/02/2026 12:11:32.389 2   42.3239
      2 42.3239
      2 42.3239
16/02/2026 12:11:08.361 5   42.3239
      5 42.3239
      5 42.3239
16/02/2026 12:10:35.187 5   42.3354
      5 42.3354
      5 42.3354
16/02/2026 12:09:56.326 156   42.3251
      156 42.3251
      156 42.3251
16/02/2026 12:09:44.330 153   42.3429
      153 42.3429
      153 42.3429
16/02/2026 12:08:58.875 5   42.3478
      5 42.3478
      5 42.3478
16/02/2026 12:08:32.482 2   42.3478
      2 42.3478
      2 42.3478
16/02/2026 12:08:30.357 50   42.3361
      50 42.3361
      50 42.3361
16/02/2026 12:07:38.720 23   42.3449
      23 42.3449
      23 42.3449
16/02/2026 12:07:32.285 18   42.3373
      18 42.3373
      18 42.3373
16/02/2026 12:07:01.478 3 062   42.3464
      50 42.3464
      3 062 42.3464
      3 010 42.3464
      2 42.3464
16/02/2026 12:05:17.274 4 250   42.3489
      4 250 42.3489
      4 250 42.3489
16/02/2026 12:04:46.562 4 250   42.3489
      4 250 42.3489
      4 250 42.3489
16/02/2026 12:03:14.256 1   42.3499
      1 42.3499
      1 42.3499
16/02/2026 12:02:34.177 71   42.3469
      71 42.3469
      71 42.3469
16/02/2026 12:02:31.820 3   42.3357
      3 42.3357
      3 42.3357
16/02/2026 12:02:04.096 2   42.3499
      2 42.3499
      2 42.3499
16/02/2026 12:01:23.295 2   42.3499
      2 42.3499
      2 42.3499
16/02/2026 12:01:21.257 20   42.3499
      20 42.3499
      20 42.3499
16/02/2026 11:59:38.994 5   42.3499
      5 42.3499
      5 42.3499
16/02/2026 11:58:07.337 50   42.3489
      50 42.3489
      50 42.3489
16/02/2026 11:57:40.547 1   42.3411
      1 42.3411
      1 42.3411
16/02/2026 11:57:33.417 23   42.3499
      23 42.3499
      23 42.3499
16/02/2026 11:56:10.834 11   42.3411
      11 42.3411
      11 42.3411
16/02/2026 11:55:06.377 47   42.3559
      47 42.3559
      47 42.3559
16/02/2026 11:54:08.144 7   42.3404
      7 42.3404
      7 42.3404
16/02/2026 11:54:07.924 23   42.35
      23 42.35
      23 42.35
16/02/2026 11:53:49.299 42   42.3549
      42 42.3549
      42 42.3549
16/02/2026 11:53:39.424 325   42.3549
      325 42.3549
      325 42.3549
16/02/2026 11:53:23.870 2   42.3569
      2 42.3569
      2 42.3569
16/02/2026 11:53:15.874 6   42.3569
      6 42.3569
      6 42.3569
16/02/2026 11:52:46.997 1   42.3539
      1 42.3539
      1 42.3539
16/02/2026 11:51:16.801 2   42.3699
      2 42.3699
      2 42.3699
16/02/2026 11:51:03.986 3   42.3691
      3 42.3691
      3 42.3691
16/02/2026 11:50:49.085 1   42.3691
      1 42.3691
      1 42.3691
16/02/2026 11:50:47.315 5   42.3691
      5 42.3691
      5 42.3691
16/02/2026 11:49:47.853 36   42.3691
      36 42.3691
      36 42.3691
16/02/2026 11:49:17.597 87   42.3749
      87 42.3749
      87 42.3749
16/02/2026 11:48:42.654 3   42.3769
      3 42.3769
      3 42.3769
16/02/2026 11:47:58.565 1   42.3789
      1 42.3789
      1 42.3789
16/02/2026 11:47:57.331 17   42.3789
      17 42.3789
      17 42.3789
16/02/2026 11:47:31.789 3   42.3691
      3 42.3691
      3 42.3691
16/02/2026 11:46:52.103 1   42.3689
      1 42.3689
      1 42.3689
16/02/2026 11:46:50.251 2   42.3689
      2 42.3689
      2 42.3689
16/02/2026 11:46:39.625 5   42.37
      5 42.37
      5 42.37
16/02/2026 11:46:36.103 29   42.3749
      29 42.3749
      29 42.3749
16/02/2026 11:46:32.122 19   42.3749
      19 42.3749
      19 42.3749
16/02/2026 11:45:23.017 2   42.3751
      2 42.3751
      2 42.3751
16/02/2026 11:45:21.688 2   42.3799
      2 42.3799
      2 42.3799
16/02/2026 11:45:16.929 458   42.3711
      458 42.3711
      458 42.3711
16/02/2026 11:44:06.512 42   42.3561
      4 42.3561
      38 42.3561
      42 42.3561
16/02/2026 11:43:59.306 150   42.3788
      150 42.3788
      150 42.3788
16/02/2026 11:43:54.341 240   42.3775
      240 42.3775
      240 42.3775
16/02/2026 11:43:45.239 10   42.3788
      10 42.3788
      10 42.3788
16/02/2026 11:43:01.150 4   42.3767
      4 42.3767
      4 42.3767
16/02/2026 11:42:30.941 100   42.3789
      100 42.3789
      100 42.3789
16/02/2026 11:41:51.706 700   42.3749
      700 42.3749
      700 42.3749
16/02/2026 11:41:45.365 34   42.3749
      34 42.3749
      34 42.3749
16/02/2026 11:40:31.715 3   42.3561
      3 42.3561
      3 42.3561
16/02/2026 11:40:14.736 1   42.3619
      1 42.3619
      1 42.3619
16/02/2026 11:40:12.712 2   42.3639
      2 42.3639
      2 42.3639
16/02/2026 11:40:00.766 14   42.3639
      14 42.3639
      14 42.3639
16/02/2026 11:40:00.448 118   42.3639
      6 42.3639
      112 42.3639
      118 42.3639
16/02/2026 11:38:54.906 48   42.37
      48 42.37
      48 42.37
16/02/2026 11:38:37.660 17   42.3729
      17 42.3729
      17 42.3729
16/02/2026 11:38:11.810 8   42.3729
      8 42.3729
      8 42.3729
16/02/2026 11:38:02.077 50   42.3729
      50 42.3729
      50 42.3729
16/02/2026 11:37:19.064 2   42.3602
      2 42.3602
      2 42.3602
16/02/2026 11:36:42.432 200   42.373
      200 42.373
      200 42.373
16/02/2026 11:35:34.117 7   42.3711
      7 42.3711
      7 42.3711
16/02/2026 11:35:31.512 19   42.3759
      19 42.3759
      19 42.3759
16/02/2026 11:35:08.857 3   42.3729
      3 42.3729
      3 42.3729
16/02/2026 11:34:35.698 6   42.3729
      6 42.3729
      6 42.3729
16/02/2026 11:34:26.189 32   42.3709
      32 42.3709
      32 42.3709
16/02/2026 11:34:12.985 1   42.3641
      1 42.3641
      1 42.3641
16/02/2026 11:33:02.227 70   42.3669
      70 42.3669
      70 42.3669
16/02/2026 11:32:59.537 2   42.3659
      2 42.3659
      2 42.3659
16/02/2026 11:32:10.203 32   42.3511
      32 42.3511
      15 42.3511
      17 42.3511
16/02/2026 11:31:40.480 2   42.3675
      2 42.3675
      2 42.3675
16/02/2026 11:30:01.678 3   42.3643
      3 42.3643
      3 42.3643
16/02/2026 11:29:35.874 1   42.3739
      1 42.3739
      1 42.3739
16/02/2026 11:29:32.550 17   42.3643
      17 42.3643
      17 42.3643
16/02/2026 11:29:19.168 100   42.3739
      100 42.3739
      100 42.3739
16/02/2026 11:28:40.307 11   42.3719
      11 42.3719
      11 42.3719
16/02/2026 11:25:29.488 4   42.3739
      4 42.3739
      4 42.3739
16/02/2026 11:25:06.842 1   42.3759
      1 42.3759
      1 42.3759
16/02/2026 11:24:47.609 100   42.3679
      100 42.3679
      100 42.3679
16/02/2026 11:24:02.857 6   42.3542
      6 42.3542
      6 42.3542
16/02/2026 11:23:21.318 11   42.3679
      11 42.3679
      11 42.3679
16/02/2026 11:23:12.333 2   42.3679
      2 42.3679
      2 42.3679
16/02/2026 11:21:49.942 20   42.3709
      20 42.3709
      20 42.3709
16/02/2026 11:20:49.858 3   42.3699
      3 42.3699
      3 42.3699
16/02/2026 11:20:46.702 18   42.3699
      18 42.3699
      18 42.3699
16/02/2026 11:20:37.134 1   42.3501
      1 42.3501
      1 42.3501
16/02/2026 11:20:05.499 6   42.3719
      6 42.3719
      6 42.3719
16/02/2026 11:18:49.753 59   42.3659
      59 42.3659
      59 42.3659
16/02/2026 11:18:46.759 5   42.3659
      5 42.3659
      5 42.3659
16/02/2026 11:18:14.358 354   42.3659
      354 42.3659
      354 42.3659
16/02/2026 11:17:51.102 95   42.3659
      95 42.3659
      95 42.3659
16/02/2026 11:17:13.193 9   42.3553
      9 42.3553
      9 42.3553
16/02/2026 11:16:52.730 19   42.37
      19 42.37
      19 42.37
16/02/2026 11:16:52.610 307   42.3859
      6 42.3859
      1 42.3859
      4 42.3859
      300 42.3859
      8 42.3859
      295 42.3859
16/02/2026 11:15:07.329 1 300   42.3859
      1 300 42.3859
      1 300 42.3859
16/02/2026 11:14:56.745 2   42.3877
      2 42.3877
      2 42.3877
16/02/2026 11:14:50.985 2   42.3849
      2 42.3849
      2 42.3849
16/02/2026 11:14:03.294 20   42.3723
      20 42.3723
      20 42.3723
16/02/2026 11:13:56.881 2   42.3919
      2 42.3919
      2 42.3919
16/02/2026 11:13:27.429 12   42.3909
      12 42.3909
      12 42.3909
16/02/2026 11:13:01.768 3   42.3673
      3 42.3673
      3 42.3673
16/02/2026 11:13:01.470 2   42.3959
      2 42.3959
      2 42.3959
16/02/2026 11:12:54.581 12   42.3959
      12 42.3959
      12 42.3959
16/02/2026 11:12:41.160 47   42.3989
      47 42.3989
      47 42.3989
16/02/2026 11:11:19.879 5   42.3899
      5 42.3899
      5 42.3899
16/02/2026 11:10:52.650 9   42.3884
      9 42.3884
      9 42.3884
16/02/2026 11:10:50.111 117   42.3896
      117 42.3896
      117 42.3896
16/02/2026 11:08:44.719 1   42.3739
      1 42.3739
      1 42.3739
16/02/2026 11:08:32.013 1   42.382
      1 42.382
      1 42.382
16/02/2026 11:08:04.353 3   42.3939
      3 42.3939
      3 42.3939
16/02/2026 11:07:25.553 4   42.3821
      4 42.3821
      4 42.3821
16/02/2026 11:06:16.586 8   42.3869
      8 42.3869
      8 42.3869
16/02/2026 11:06:10.031 17   42.38
      17 42.38
      17 42.38
16/02/2026 11:06:01.412 50   42.39
      50 42.39
      50 42.39
16/02/2026 11:05:14.533 1   42.3949
      1 42.3949
      1 42.3949
16/02/2026 11:05:01.046 443   42.40
      20 42.40
      100 42.40
      443 42.40
      250 42.40
      73 42.40
16/02/2026 11:05:00.073 15   42.4009
      15 42.4009
      15 42.4009
16/02/2026 11:04:07.876 2   42.4041
      2 42.4041
      2 42.4041
16/02/2026 11:04:03.838 45   42.4099
      45 42.4099
      45 42.4099
16/02/2026 11:04:00.079 4   42.4099
      4 42.4099
      4 42.4099
16/02/2026 11:03:50.144 10   42.4099
      10 42.4099
      10 42.4099
16/02/2026 11:03:34.731 5   42.4099
      5 42.4099
      5 42.4099
16/02/2026 11:03:23.775 507   42.4099
      507 42.4099
      507 42.4099
16/02/2026 11:03:16.303 34   42.4021
      34 42.4021
      34 42.4021
16/02/2026 11:03:08.839 2   42.4099
      2 42.4099
      2 42.4099
16/02/2026 11:02:34.918 73   42.4129
      73 42.4129
      73 42.4129
16/02/2026 11:00:56.774 17   42.4118
      17 42.4118
      17 42.4118
16/02/2026 11:00:56.627 1   42.4209
      1 42.4209
      1 42.4209
16/02/2026 11:00:53.158 79   42.4097
      79 42.4097
      79 42.4097
16/02/2026 11:00:23.080 2   42.4219
      2 42.4219
      2 42.4219
16/02/2026 10:58:18.557 24   42.4249
      24 42.4249
      24 42.4249
16/02/2026 10:58:03.221 4   42.4249
      4 42.4249
      4 42.4249
16/02/2026 10:58:01.707 3   42.4201
      3 42.4201
      3 42.4201
16/02/2026 10:57:41.474 7   42.4249
      7 42.4249
      7 42.4249

    > >>

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