iShs Core MSCI EM IMI U.ETF

909

778

40.5473

    > >>

Date Time Volume Order Volume Price
14/01/2026 19:11:18.713 1   40.5473
      1 40.5473
      1 40.5473
14/01/2026 19:09:53.572 30   40.5622
      30 40.5622
      30 40.5622
14/01/2026 19:09:35.104 31   40.5591
      31 40.5591
      31 40.5591
14/01/2026 19:09:30.309 75   40.5608
      75 40.5608
      75 40.5608
14/01/2026 19:08:29.152 5   40.5616
      5 40.5616
      5 40.5616
14/01/2026 19:07:46.586 5   40.5586
      5 40.5586
      5 40.5586
14/01/2026 19:07:33.150 2   40.5595
      2 40.5595
      2 40.5595
14/01/2026 19:05:20.541 1   40.5518
      1 40.5518
      1 40.5518
14/01/2026 19:04:37.060 8   40.5556
      8 40.5556
      8 40.5556
14/01/2026 19:02:15.504 5   40.5295
      5 40.5295
      5 40.5295
14/01/2026 19:00:13.062 16   40.5245
      16 40.5245
      16 40.5245
14/01/2026 19:00:09.999 3   40.5214
      3 40.5214
      3 40.5214
14/01/2026 18:57:52.316 2   40.4073
      2 40.4073
      2 40.4073
14/01/2026 18:56:24.169 1   40.516
      1 40.516
      1 40.516
14/01/2026 18:55:42.714 150   40.5156
      150 40.5156
      150 40.5156
14/01/2026 18:55:40.161 74   40.5147
      74 40.5147
      74 40.5147
14/01/2026 18:50:54.407 19   40.50
      19 40.50
      19 40.50
14/01/2026 18:42:05.667 5   40.5191
      5 40.5191
      5 40.5191
14/01/2026 18:41:47.267 9   40.5197
      9 40.5197
      9 40.5197
14/01/2026 18:41:38.238 1   40.5183
      1 40.5183
      1 40.5183
14/01/2026 18:41:30.492 1   40.4082
      1 40.4082
      1 40.4082
14/01/2026 18:30:57.274 3   40.4103
      3 40.4103
      3 40.4103
14/01/2026 18:30:45.184 100   40.5153
      100 40.5153
      100 40.5153
14/01/2026 18:30:32.102 12   40.5112
      12 40.5112
      12 40.5112
14/01/2026 18:28:46.949 4   40.4354
      4 40.4354
      4 40.4354
14/01/2026 18:28:07.707 2   40.5425
      2 40.5425
      2 40.5425
14/01/2026 18:26:07.231 92   40.4171
      92 40.4171
      92 40.4171
14/01/2026 18:23:55.645 350   40.5047
      350 40.5047
      350 40.5047
14/01/2026 18:23:33.875 400   40.5038
      400 40.5038
      400 40.5038
14/01/2026 18:22:59.552 74   40.4914
      74 40.4914
      74 40.4914
14/01/2026 18:19:59.128 195   40.5014
      195 40.5014
      195 40.5014
14/01/2026 18:17:48.857 4   40.5063
      4 40.5063
      4 40.5063
14/01/2026 18:16:53.858 1   40.5097
      1 40.5097
      1 40.5097
14/01/2026 18:16:52.659 19   40.5109
      19 40.5109
      19 40.5109
14/01/2026 18:16:14.818 18   40.51
      18 40.51
      18 40.51
14/01/2026 18:15:31.697 8   40.4154
      8 40.4154
      8 40.4154
14/01/2026 18:15:18.239 15   40.5295
      15 40.5295
      15 40.5295
14/01/2026 18:14:49.109 4   40.5324
      4 40.5324
      4 40.5324
14/01/2026 18:13:39.423 45   40.4243
      44 40.4243
      1 40.4243
      45 40.4243
14/01/2026 18:13:32.305 36   40.5346
      36 40.5346
      36 40.5346
14/01/2026 18:13:12.844 1   40.5346
      1 40.5346
      1 40.5346
14/01/2026 18:10:17.637 1   40.53
      1 40.53
      1 40.53
14/01/2026 18:08:09.389 3   40.5177
      3 40.5177
      3 40.5177
14/01/2026 18:04:38.339 1   40.4992
      1 40.4992
      1 40.4992
14/01/2026 18:00:29.449 1   40.4804
      1 40.4804
      1 40.4804
14/01/2026 17:58:32.170 123   40.4771
      123 40.4771
      123 40.4771
14/01/2026 17:58:30.856 12   40.4771
      12 40.4771
      12 40.4771
14/01/2026 17:57:54.671 10   40.4723
      10 40.4723
      10 40.4723
14/01/2026 17:56:41.634 50   40.40
      50 40.40
      50 40.40
14/01/2026 17:52:46.167 25   40.4761
      25 40.4761
      25 40.4761
14/01/2026 17:51:11.097 3   40.3764
      3 40.3764
      3 40.3764
14/01/2026 17:49:11.438 27   40.4012
      24 40.4012
      27 40.4012
      3 40.4012
14/01/2026 17:47:36.934 1   40.5303
      1 40.5303
      1 40.5303
14/01/2026 17:46:56.118 3   40.517
      3 40.517
      3 40.517
14/01/2026 17:46:51.023 4   40.5167
      4 40.5167
      4 40.5167
14/01/2026 17:45:32.062 3   40.5368
      3 40.5368
      3 40.5368
14/01/2026 17:43:36.229 2   40.4433
      2 40.4433
      2 40.4433
14/01/2026 17:40:46.184 1   40.5777
      1 40.5777
      1 40.5777
14/01/2026 17:39:54.645 120   40.5996
      120 40.5996
      120 40.5996
14/01/2026 17:39:28.177 4   40.488
      4 40.488
      4 40.488
14/01/2026 17:38:53.600 286   40.5458
      17 40.5458
      24 40.5458
      1 40.5458
      240 40.5458
      285 40.5458
      4 40.5458
      1 40.5458
14/01/2026 17:29:30.875 250   40.5559
      250 40.5559
      250 40.5559
14/01/2026 17:29:10.634 75   40.5559
      75 40.5559
      75 40.5559
14/01/2026 17:27:23.270 6   40.5429
      6 40.5429
      6 40.5429
14/01/2026 17:26:53.055 47   40.5379
      47 40.5379
      47 40.5379
14/01/2026 17:24:57.264 10   40.5281
      10 40.5281
      10 40.5281
14/01/2026 17:23:00.287 15   40.5179
      15 40.5179
      15 40.5179
14/01/2026 17:20:48.076 85   40.4879
      85 40.4879
      85 40.4879
14/01/2026 17:19:49.766 35   40.4779
      35 40.4779
      35 40.4779
14/01/2026 17:18:29.575 1   40.4729
      1 40.4729
      1 40.4729
14/01/2026 17:18:28.805 11   40.4689
      11 40.4689
      11 40.4689
14/01/2026 17:17:18.922 7   40.4759
      7 40.4759
      7 40.4759
14/01/2026 17:16:22.504 1   40.4829
      1 40.4829
      1 40.4829
14/01/2026 17:16:02.528 10   40.4829
      10 40.4829
      10 40.4829
14/01/2026 17:15:37.700 24   40.4749
      24 40.4749
      24 40.4749
14/01/2026 17:15:09.221 25   40.4719
      25 40.4719
      25 40.4719
14/01/2026 17:14:31.141 12   40.4719
      12 40.4719
      12 40.4719
14/01/2026 17:13:52.420 1   40.4769
      1 40.4769
      1 40.4769
14/01/2026 17:12:29.426 350   40.4729
      350 40.4729
      350 40.4729
14/01/2026 17:12:22.117 250   40.4709
      250 40.4709
      250 40.4709
14/01/2026 17:11:44.935 318   40.4649
      318 40.4649
      318 40.4649
14/01/2026 17:09:18.374 60   40.4659
      60 40.4659
      60 40.4659
14/01/2026 17:08:24.864 39   40.4689
      39 40.4689
      39 40.4689
14/01/2026 17:07:58.160 12   40.4659
      12 40.4659
      12 40.4659
14/01/2026 17:07:27.386 1   40.4689
      1 40.4689
      1 40.4689
14/01/2026 17:07:14.233 30   40.4541
      30 40.4541
      30 40.4541
14/01/2026 17:03:32.661 7   40.4839
      7 40.4839
      7 40.4839
14/01/2026 17:03:10.524 3   40.4849
      3 40.4849
      3 40.4849
14/01/2026 17:02:23.246 3   40.4689
      3 40.4689
      3 40.4689
14/01/2026 17:02:09.620 3   40.4542
      3 40.4542
      3 40.4542
14/01/2026 17:02:05.846 94   40.4551
      94 40.4551
      94 40.4551
14/01/2026 17:02:03.522 4   40.4581
      4 40.4581
      4 40.4581
14/01/2026 17:01:49.612 12   40.4561
      12 40.4561
      12 40.4561
14/01/2026 17:01:49.515 5   40.4561
      5 40.4561
      5 40.4561
14/01/2026 17:01:49.073 2   40.4561
      2 40.4561
      2 40.4561
14/01/2026 17:01:44.894 21   40.4542
      21 40.4542
      21 40.4542
14/01/2026 17:01:44.803 2   40.4542
      2 40.4542
      2 40.4542
14/01/2026 17:01:44.588 3   40.4542
      3 40.4542
      3 40.4542
14/01/2026 17:01:44.358 6   40.4542
      6 40.4542
      6 40.4542
14/01/2026 17:01:44.099 1   40.4542
      1 40.4542
      1 40.4542
14/01/2026 17:01:43.899 10   40.4542
      10 40.4542
      10 40.4542
14/01/2026 17:01:43.685 1   40.4542
      1 40.4542
      1 40.4542
14/01/2026 17:00:23.419 26   40.4541
      26 40.4541
      26 40.4541
14/01/2026 16:59:23.968 25   40.4549
      25 40.4549
      25 40.4549
14/01/2026 16:55:44.667 30   40.4381
      30 40.4381
      30 40.4381
14/01/2026 16:55:44.456 369   40.4499
      369 40.4499
      369 40.4499
14/01/2026 16:54:30.917 206   40.4231
      206 40.4231
      206 40.4231
14/01/2026 16:53:56.743 3   40.4181
      3 40.4181
      3 40.4181
14/01/2026 16:53:42.649 50   40.4269
      50 40.4269
      50 40.4269
14/01/2026 16:53:14.469 5   40.4229
      5 40.4229
      5 40.4229
14/01/2026 16:52:00.008 150   40.43
      150 40.43
      150 40.43
14/01/2026 16:51:19.378 3   40.4399
      3 40.4399
      3 40.4399
14/01/2026 16:50:33.026 25   40.4459
      25 40.4459
      25 40.4459
14/01/2026 16:50:08.711 70   40.4379
      70 40.4379
      70 40.4379
14/01/2026 16:47:17.131 20   40.4779
      20 40.4779
      20 40.4779
14/01/2026 16:46:49.647 1   40.4869
      1 40.4869
      1 40.4869
14/01/2026 16:46:08.436 50   40.4789
      50 40.4789
      50 40.4789
14/01/2026 16:45:00.661 75   40.4869
      75 40.4869
      75 40.4869
14/01/2026 16:44:11.682 2   40.4919
      2 40.4919
      2 40.4919
14/01/2026 16:43:31.931 20   40.5109
      20 40.5109
      20 40.5109
14/01/2026 16:42:23.419 1   40.5219
      1 40.5219
      1 40.5219
14/01/2026 16:38:33.366 342   40.4732
      342 40.4732
      342 40.4732
14/01/2026 16:37:36.271 12   40.4829
      12 40.4829
      12 40.4829
14/01/2026 16:36:17.856 8   40.4719
      8 40.4719
      8 40.4719
14/01/2026 16:35:16.832 1   40.4749
      1 40.4749
      1 40.4749
14/01/2026 16:35:06.878 210   40.4531
      210 40.4531
      210 40.4531
14/01/2026 16:34:57.246 50   40.4749
      50 40.4749
      50 40.4749
14/01/2026 16:34:34.655 70   40.4719
      70 40.4719
      70 40.4719
14/01/2026 16:33:19.471 12   40.4969
      12 40.4969
      12 40.4969
14/01/2026 16:32:59.580 1   40.4759
      1 40.4759
      1 40.4759
14/01/2026 16:32:36.446 49   40.4879
      49 40.4879
      49 40.4879
14/01/2026 16:32:35.180 62   40.4879
      62 40.4879
      62 40.4879
14/01/2026 16:31:46.778 1   40.4939
      1 40.4939
      1 40.4939
14/01/2026 16:30:46.627 682   40.50
      15 40.50
      682 40.50
      667 40.50
14/01/2026 16:30:08.076 120   40.52
      120 40.52
      120 40.52
14/01/2026 16:26:10.189 123   40.5471
      123 40.5471
      123 40.5471
14/01/2026 16:25:18.325 6   40.5401
      6 40.5401
      6 40.5401
14/01/2026 16:24:26.603 155   40.5311
      155 40.5311
      155 40.5311
14/01/2026 16:24:06.888 15   40.5281
      15 40.5281
      2 40.5281
      13 40.5281
14/01/2026 16:21:14.965 4   40.5459
      4 40.5459
      4 40.5459
14/01/2026 16:20:11.021 33   40.5359
      33 40.5359
      33 40.5359
14/01/2026 16:19:56.917 3   40.5201
      3 40.5201
      3 40.5201
14/01/2026 16:19:27.919 1   40.5409
      1 40.5409
      1 40.5409
14/01/2026 16:15:38.966 2   40.5369
      2 40.5369
      2 40.5369
14/01/2026 16:14:06.246 123   40.5389
      123 40.5389
      123 40.5389
14/01/2026 16:13:50.701 20   40.5319
      20 40.5319
      20 40.5319
14/01/2026 16:13:15.330 80   40.5209
      80 40.5209
      80 40.5209
14/01/2026 16:11:59.371 250   40.4671
      250 40.4671
      250 40.4671
14/01/2026 16:09:57.303 2   40.4511
      2 40.4511
      2 40.4511
14/01/2026 16:09:33.386 4   40.46
      4 40.46
      4 40.46
14/01/2026 16:08:02.365 835   40.4589
      835 40.4589
      835 40.4589
14/01/2026 16:06:56.285 7   40.4879
      7 40.4879
      7 40.4879
14/01/2026 16:06:27.910 7   40.4719
      7 40.4719
      7 40.4719
14/01/2026 16:04:06.006 9   40.4689
      9 40.4689
      9 40.4689
14/01/2026 16:04:01.295 47   40.4541
      47 40.4541
      47 40.4541
14/01/2026 16:01:43.622 1   40.4809
      1 40.4809
      1 40.4809
14/01/2026 16:01:06.104 1   40.4579
      1 40.4579
      1 40.4579
14/01/2026 16:00:45.872 3   40.4779
      3 40.4779
      3 40.4779
14/01/2026 16:00:27.585 3   40.4321
      3 40.4321
      3 40.4321
14/01/2026 16:00:01.773 12   40.5039
      12 40.5039
      12 40.5039
14/01/2026 16:00:01.233 7   40.5039
      7 40.5039
      7 40.5039
14/01/2026 15:59:57.344 61   40.4611
      61 40.4611
      61 40.4611
14/01/2026 15:58:34.745 370   40.5009
      370 40.5009
      370 40.5009
14/01/2026 15:56:43.689 7   40.5099
      7 40.5099
      7 40.5099
14/01/2026 15:55:45.877 1   40.4969
      1 40.4969
      1 40.4969
14/01/2026 15:54:41.731 5   40.5189
      5 40.5189
      5 40.5189
14/01/2026 15:54:22.465 1   40.5199
      1 40.5199
      1 40.5199
14/01/2026 15:54:21.788 500   40.5219
      500 40.5219
      500 40.5219
14/01/2026 15:54:21.684 1 203   40.5219
      67 40.5219
      1 136 40.5219
      3 40.5219
      1 200 40.5219
14/01/2026 15:53:11.498 1 300   40.4969
      1 300 40.4969
      1 300 40.4969
14/01/2026 15:52:00.630 2   40.4799
      2 40.4799
      2 40.4799
14/01/2026 15:50:48.823 25   40.4729
      25 40.4729
      25 40.4729
14/01/2026 15:50:46.472 1   40.4719
      1 40.4719
      1 40.4719
14/01/2026 15:50:31.058 40   40.4869
      40 40.4869
      40 40.4869
14/01/2026 15:50:28.046 5   40.4711
      5 40.4711
      5 40.4711
14/01/2026 15:49:20.472 1   40.4959
      1 40.4959
      1 40.4959
14/01/2026 15:48:11.483 100   40.4939
      100 40.4939
      100 40.4939
14/01/2026 15:47:53.252 222   40.4969
      222 40.4969
      222 40.4969
14/01/2026 15:47:31.277 1 300   40.4799
      1 300 40.4799
      1 300 40.4799
14/01/2026 15:47:05.492 18   40.4939
      18 40.4939
      18 40.4939
14/01/2026 15:46:29.453 247   40.4739
      247 40.4739
      247 40.4739
14/01/2026 15:45:31.587 1   40.4649
      1 40.4649
      1 40.4649
14/01/2026 15:45:26.108 6   40.4521
      6 40.4521
      6 40.4521
14/01/2026 15:42:14.394 5   40.4639
      5 40.4639
      5 40.4639
14/01/2026 15:40:07.006 34   40.4441
      34 40.4441
      34 40.4441
14/01/2026 15:40:03.454 47   40.4749
      47 40.4749
      47 40.4749
14/01/2026 15:39:36.497 1   40.4759
      1 40.4759
      1 40.4759
14/01/2026 15:39:03.896 2   40.4969
      2 40.4969
      2 40.4969
14/01/2026 15:38:00.032 1   40.4899
      1 40.4899
      1 40.4899
14/01/2026 15:37:59.185 12   40.4919
      12 40.4919
      12 40.4919
14/01/2026 15:37:49.995 659   40.4959
      659 40.4959
      659 40.4959
14/01/2026 15:37:46.240 1 801   40.4959
      501 40.4959
      1 801 40.4959
      1 300 40.4959
14/01/2026 15:36:05.647 1 300   40.4959
      1 300 40.4959
      1 300 40.4959
14/01/2026 15:35:56.832 3   40.4551
      3 40.4551
      3 40.4551
14/01/2026 15:35:25.136 2   40.4949
      2 40.4949
      2 40.4949
14/01/2026 15:35:01.185 977   40.4979
      977 40.4979
      977 40.4979
14/01/2026 15:35:00.574 5   40.4691
      5 40.4691
      5 40.4691
14/01/2026 15:34:56.348 3   40.4959
      3 40.4959
      3 40.4959
14/01/2026 15:34:25.546 123   40.4899
      123 40.4899
      123 40.4899
14/01/2026 15:34:06.854 25   40.4809
      25 40.4809
      25 40.4809
14/01/2026 15:32:09.062 50   40.46
      50 40.46
      50 40.46
14/01/2026 15:31:50.883 370   40.466
      370 40.466
      370 40.466
14/01/2026 15:31:44.228 580   40.4759
      580 40.4759
      580 40.4759
14/01/2026 15:30:55.917 6   40.4861
      6 40.4861
      6 40.4861
14/01/2026 15:27:56.275 300   40.4779
      300 40.4779
      300 40.4779
14/01/2026 15:27:47.686 5   40.4779
      5 40.4779
      5 40.4779
14/01/2026 15:26:15.272 1   40.4819
      1 40.4819
      1 40.4819
14/01/2026 15:26:08.617 70   40.4661
      70 40.4661
      70 40.4661
14/01/2026 15:25:08.759 15   40.4919
      15 40.4919
      15 40.4919
14/01/2026 15:23:47.959 1   40.4719
      1 40.4719
      1 40.4719
14/01/2026 15:23:41.368 1   40.4649
      1 40.4649
      1 40.4649
14/01/2026 15:22:49.796 1 250   40.4461
      1 250 40.4461
      1 250 40.4461
14/01/2026 15:22:19.034 25   40.4609
      25 40.4609
      25 40.4609
14/01/2026 15:22:14.239 1   40.4599
      1 40.4599
      1 40.4599
14/01/2026 15:17:18.992 1   40.4469
      1 40.4469
      1 40.4469
14/01/2026 15:16:11.102 2   40.4449
      2 40.4449
      2 40.4449
14/01/2026 15:14:51.720 97   40.4369
      97 40.4369
      97 40.4369
14/01/2026 15:12:47.674 3   40.4271
      3 40.4271
      3 40.4271
14/01/2026 15:12:01.295 14   40.4299
      14 40.4299
      14 40.4299
14/01/2026 15:11:38.083 150   40.4299
      150 40.4299
      150 40.4299
14/01/2026 15:08:21.378 25   40.42
      25 40.42
      25 40.42
14/01/2026 15:03:47.782 173   40.4019
      173 40.4019
      173 40.4019
14/01/2026 15:01:03.625 1   40.3989
      1 40.3989
      1 40.3989
14/01/2026 15:00:40.601 4   40.3811
      4 40.3811
      4 40.3811
14/01/2026 15:00:33.040 1   40.3811
      1 40.3811
      1 40.3811
14/01/2026 15:00:32.135 3   40.3811
      3 40.3811
      3 40.3811
14/01/2026 14:57:55.593 247   40.4029
      247 40.4029
      247 40.4029
14/01/2026 14:57:41.920 169   40.4029
      169 40.4029
      169 40.4029
14/01/2026 14:57:09.868 7   40.4089
      7 40.4089
      7 40.4089
14/01/2026 14:56:02.403 5   40.4089
      5 40.4089
      5 40.4089
14/01/2026 14:54:57.577 13   40.4119
      13 40.4119
      13 40.4119
14/01/2026 14:51:43.059 11   40.4327
      11 40.4327
      11 40.4327
14/01/2026 14:51:22.459 50   40.4299
      50 40.4299
      50 40.4299
14/01/2026 14:50:35.436 35   40.4299
      35 40.4299
      35 40.4299
14/01/2026 14:49:58.555 1   40.4219
      1 40.4219
      1 40.4219
14/01/2026 14:47:56.609 3   40.4111
      3 40.4111
      3 40.4111
14/01/2026 14:47:47.555 4   40.4339
      4 40.4339
      4 40.4339
14/01/2026 14:47:13.000 80   40.4339
      80 40.4339
      80 40.4339
14/01/2026 14:47:11.636 173   40.4339
      173 40.4339
      173 40.4339
14/01/2026 14:46:34.533 25   40.4379
      25 40.4379
      25 40.4379
14/01/2026 14:46:17.061 16   40.4051
      16 40.4051
      16 40.4051
14/01/2026 14:45:52.075 12   40.4279
      12 40.4279
      12 40.4279
14/01/2026 14:45:43.775 5   40.4279
      5 40.4279
      5 40.4279
14/01/2026 14:45:20.702 37   40.3951
      37 40.3951
      37 40.3951
14/01/2026 14:43:57.008 18   40.4489
      18 40.4489
      18 40.4489
14/01/2026 14:43:06.933 3   40.4449
      3 40.4449
      3 40.4449
14/01/2026 14:42:27.153 4   40.4479
      4 40.4479
      4 40.4479
14/01/2026 14:41:58.987 1   40.4479
      1 40.4479
      1 40.4479
14/01/2026 14:40:56.710 100   40.4435
      100 40.4435
      100 40.4435
14/01/2026 14:40:42.114 1   40.4499
      1 40.4499
      1 40.4499
14/01/2026 14:40:28.707 32   40.4486
      32 40.4486
      32 40.4486
14/01/2026 14:40:19.674 7   40.4271
      7 40.4271
      7 40.4271
14/01/2026 14:40:10.204 200   40.4399
      200 40.4399
      200 40.4399
14/01/2026 14:39:18.584 8   40.4479
      8 40.4479
      8 40.4479
14/01/2026 14:39:00.343 2   40.4445
      2 40.4445
      2 40.4445
14/01/2026 14:37:37.143 10   40.4161
      10 40.4161
      10 40.4161
14/01/2026 14:36:51.324 8   40.4131
      8 40.4131
      8 40.4131
14/01/2026 14:36:25.429 30   40.4161
      30 40.4161
      30 40.4161
14/01/2026 14:35:02.785 10   40.4339
      10 40.4339
      10 40.4339
14/01/2026 14:34:23.478 57   40.4309
      57 40.4309
      57 40.4309
14/01/2026 14:30:02.398 7   40.3906
      5 40.3906
      2 40.3906
      7 40.3906
14/01/2026 14:29:24.230 5   40.4192
      5 40.4192
      5 40.4192
14/01/2026 14:28:41.695 1   40.4439
      1 40.4439
      1 40.4439
14/01/2026 14:28:17.082 33   40.4429
      33 40.4429
      33 40.4429
14/01/2026 14:25:33.367 173   40.46
      173 40.46
      173 40.46
14/01/2026 14:24:29.725 3   40.4599
      3 40.4599
      3 40.4599
14/01/2026 14:23:58.519 49   40.4569
      49 40.4569
      49 40.4569
14/01/2026 14:22:03.412 33   40.4051
      33 40.4051
      33 40.4051
14/01/2026 14:20:39.455 12   40.4389
      12 40.4389
      12 40.4389
14/01/2026 14:20:07.663 400   40.4339
      400 40.4339
      400 40.4339
14/01/2026 14:20:01.334 1   40.4339
      1 40.4339
      1 40.4339
14/01/2026 14:19:15.127 45   40.4419
      45 40.4419
      45 40.4419
14/01/2026 14:18:41.652 7   40.4459
      7 40.4459
      7 40.4459
14/01/2026 14:18:35.276 5   40.4459
      5 40.4459
      5 40.4459
14/01/2026 14:17:16.385 3   40.4419
      3 40.4419
      3 40.4419
14/01/2026 14:11:29.808 15   40.4239
      15 40.4239
      15 40.4239
14/01/2026 14:10:39.616 10   40.4429
      10 40.4429
      10 40.4429
14/01/2026 14:10:20.996 8   40.4429
      8 40.4429
      8 40.4429
14/01/2026 14:09:57.843 4   40.4123
      4 40.4123
      4 40.4123
14/01/2026 14:09:51.408 2   40.4429
      2 40.4429
      2 40.4429
14/01/2026 14:09:39.231 1   40.4429
      1 40.4429
      1 40.4429
14/01/2026 14:08:49.715 1   40.4319
      1 40.4319
      1 40.4319
14/01/2026 14:08:36.345 13   40.4319
      13 40.4319
      13 40.4319
14/01/2026 14:08:26.588 3   40.4319
      3 40.4319
      3 40.4319
14/01/2026 14:08:15.818 1   40.4319
      1 40.4319
      1 40.4319
14/01/2026 14:06:44.519 10   40.4219
      10 40.4219
      10 40.4219
14/01/2026 14:06:10.405 1   40.4239
      1 40.4239
      1 40.4239
14/01/2026 14:03:00.403 75   40.4207
      75 40.4207
      75 40.4207
14/01/2026 14:02:36.468 53   40.4247
      53 40.4247
      53 40.4247
14/01/2026 14:01:58.519 24   40.4127
      24 40.4127
      24 40.4127
14/01/2026 14:01:26.323 3   40.3953
      3 40.3953
      3 40.3953
14/01/2026 14:01:19.982 7   40.4227
      7 40.4227
      7 40.4227
14/01/2026 13:58:27.231 1   40.3937
      1 40.3937
      1 40.3937
14/01/2026 13:58:14.089 100   40.4097
      100 40.4097
      100 40.4097
14/01/2026 13:56:34.659 25   40.4088
      25 40.4088
      25 40.4088
14/01/2026 13:55:54.954 50   40.4189
      50 40.4189
      50 40.4189
14/01/2026 13:55:42.391 1   40.4169
      1 40.4169
      1 40.4169
14/01/2026 13:55:17.762 120   40.4199
      120 40.4199
      120 40.4199
14/01/2026 13:53:57.135 500   40.42
      500 40.42
      500 40.42
14/01/2026 13:53:48.219 1   40.4209
      1 40.4209
      1 40.4209
14/01/2026 13:53:04.049 494   40.4239
      494 40.4239
      494 40.4239
14/01/2026 13:52:52.389 490   40.4239
      490 40.4239
      490 40.4239
14/01/2026 13:52:37.984 2   40.4299
      2 40.4299
      2 40.4299
14/01/2026 13:51:43.858 1   40.4319
      1 40.4319
      1 40.4319
14/01/2026 13:49:49.823 124   40.4289
      124 40.4289
      124 40.4289
14/01/2026 13:48:43.070 700   40.4289
      700 40.4289
      700 40.4289
14/01/2026 13:47:21.310 30   40.4409
      30 40.4409
      30 40.4409
14/01/2026 13:46:43.509 620   40.44
      620 40.44
      620 40.44
14/01/2026 13:35:42.751 50   40.4659
      50 40.4659
      50 40.4659
14/01/2026 13:34:59.176 25   40.4669
      25 40.4669
      25 40.4669
14/01/2026 13:32:44.206 24   40.46
      24 40.46
      24 40.46
14/01/2026 13:32:19.171 2   40.4649
      2 40.4649
      2 40.4649
14/01/2026 13:27:58.065 3   40.4301
      3 40.4301
      3 40.4301
14/01/2026 13:27:35.436 3   40.4469
      3 40.4469
      3 40.4469
14/01/2026 13:27:32.917 2   40.4459
      2 40.4459
      2 40.4459
14/01/2026 13:27:10.556 4   40.4499
      4 40.4499
      4 40.4499
14/01/2026 13:27:03.761 30   40.45
      30 40.45
      30 40.45
14/01/2026 13:26:18.617 207   40.46
      207 40.46
      207 40.46
14/01/2026 13:25:41.827 150   40.4609
      150 40.4609
      150 40.4609
14/01/2026 13:24:04.401 100   40.4619
      100 40.4619
      100 40.4619
14/01/2026 13:22:53.454 1   40.4529
      1 40.4529
      1 40.4529
14/01/2026 13:22:37.966 2   40.4569
      2 40.4569
      2 40.4569
14/01/2026 13:20:11.808 10   40.4305
      10 40.4305
      10 40.4305
14/01/2026 13:18:58.887 150   40.4319
      150 40.4319
      150 40.4319
14/01/2026 13:18:22.997 3   40.4151
      3 40.4151
      3 40.4151
14/01/2026 13:16:29.060 1   40.4259
      1 40.4259
      1 40.4259
14/01/2026 13:14:08.717 1   40.4716
      1 40.4716
      1 40.4716
14/01/2026 13:12:39.573 1   40.4776
      1 40.4776
      1 40.4776
14/01/2026 13:10:05.537 24   40.4199
      24 40.4199
      24 40.4199

    > >>

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