iShs Core MSCI EM IMI U.ETF

1907

1556

40.6817

    > >>

Date Time Volume Order Volume Price
12/01/2026 21:58:03.656 100   40.6817
      100 40.6817
      100 40.6817
12/01/2026 21:57:57.332 4   40.6845
      4 40.6845
      4 40.6845
12/01/2026 21:56:06.668 51   40.6863
      51 40.6863
      51 40.6863
12/01/2026 21:54:37.199 2   40.7001
      2 40.7001
      2 40.7001
12/01/2026 21:54:05.991 1   40.7001
      1 40.7001
      1 40.7001
12/01/2026 21:54:04.730 196   40.7001
      196 40.7001
      196 40.7001
12/01/2026 21:52:53.257 1   40.6938
      1 40.6938
      1 40.6938
12/01/2026 21:52:52.297 18   40.6938
      18 40.6938
      18 40.6938
12/01/2026 21:50:07.713 73   40.6758
      73 40.6758
      73 40.6758
12/01/2026 21:48:17.821 12   40.6856
      12 40.6856
      12 40.6856
12/01/2026 21:47:05.721 1   40.6772
      1 40.6772
      1 40.6772
12/01/2026 21:46:12.673 4   40.6774
      4 40.6774
      4 40.6774
12/01/2026 21:45:11.657 500   40.677
      500 40.677
      500 40.677
12/01/2026 21:44:44.036 27   40.6743
      27 40.6743
      27 40.6743
12/01/2026 21:42:31.118 15   40.6632
      15 40.6632
      15 40.6632
12/01/2026 21:41:10.453 20   40.6622
      20 40.6622
      20 40.6622
12/01/2026 21:41:05.151 25   40.6642
      25 40.6642
      25 40.6642
12/01/2026 21:40:58.375 15   40.6686
      15 40.6686
      15 40.6686
12/01/2026 21:39:03.585 2   40.67
      2 40.67
      2 40.67
12/01/2026 21:36:34.130 5   40.6609
      5 40.6609
      5 40.6609
12/01/2026 21:35:40.758 15   40.5499
      15 40.5499
      15 40.5499
12/01/2026 21:32:34.858 75   40.5549
      50 40.5549
      15 40.5549
      75 40.5549
      10 40.5549
12/01/2026 21:31:47.458 190   40.6568
      190 40.6568
      190 40.6568
12/01/2026 21:30:38.047 245   40.6575
      245 40.6575
      245 40.6575
12/01/2026 21:27:31.876 491   40.6569
      491 40.6569
      491 40.6569
12/01/2026 21:24:50.863 3   40.6583
      3 40.6583
      3 40.6583
12/01/2026 21:23:42.454 1   40.6577
      1 40.6577
      1 40.6577
12/01/2026 21:19:50.569 36   40.6694
      36 40.6694
      36 40.6694
12/01/2026 21:19:24.535 3   40.6694
      3 40.6694
      3 40.6694
12/01/2026 21:18:00.829 250   40.6687
      250 40.6687
      250 40.6687
12/01/2026 21:17:59.910 1   40.6687
      1 40.6687
      1 40.6687
12/01/2026 21:17:36.066 24   40.673
      24 40.673
      24 40.673
12/01/2026 21:17:17.213 9   40.6695
      9 40.6695
      9 40.6695
12/01/2026 21:17:02.178 245   40.6713
      245 40.6713
      245 40.6713
12/01/2026 21:16:19.481 8   40.6733
      8 40.6733
      8 40.6733
12/01/2026 21:11:17.865 500   40.6848
      326 40.6848
      174 40.6848
      500 40.6848
12/01/2026 21:05:06.301 1   40.5786
      1 40.5786
      1 40.5786
12/01/2026 21:04:46.122 10   40.5804
      10 40.5804
      10 40.5804
12/01/2026 21:04:21.943 1   40.6915
      1 40.6915
      1 40.6915
12/01/2026 21:03:53.384 50   40.6922
      50 40.6922
      50 40.6922
12/01/2026 21:01:16.018 20   40.699
      20 40.699
      20 40.699
12/01/2026 21:00:23.253 1   40.6959
      1 40.6959
      1 40.6959
12/01/2026 20:59:56.286 19   40.694
      19 40.694
      19 40.694
12/01/2026 20:58:00.569 1   40.6939
      1 40.6939
      1 40.6939
12/01/2026 20:54:14.702 3   40.6836
      3 40.6836
      3 40.6836
12/01/2026 20:54:07.238 30   40.5729
      30 40.5729
      30 40.5729
12/01/2026 20:53:31.439 15   40.6795
      15 40.6795
      15 40.6795
12/01/2026 20:52:06.869 2   40.6858
      2 40.6858
      2 40.6858
12/01/2026 20:51:36.129 8   40.6836
      8 40.6836
      8 40.6836
12/01/2026 20:49:52.211 1   40.5743
      1 40.5743
      1 40.5743
12/01/2026 20:47:30.435 108   40.574
      108 40.574
      108 40.574
12/01/2026 20:43:56.782 3   40.5693
      3 40.5693
      3 40.5693
12/01/2026 20:43:50.246 2   40.681
      2 40.681
      2 40.681
12/01/2026 20:43:23.266 100   40.68
      100 40.68
      100 40.68
12/01/2026 20:43:11.179 50   40.6808
      50 40.6808
      50 40.6808
12/01/2026 20:41:34.252 2   40.6782
      2 40.6782
      2 40.6782
12/01/2026 20:41:14.838 16   40.6777
      16 40.6777
      16 40.6777
12/01/2026 20:41:11.585 2   40.7277
      2 40.7277
      2 40.7277
12/01/2026 20:41:10.183 2 459   40.7277
      2 459 40.7277
      100 40.7277
      2 359 40.7277
12/01/2026 20:40:59.077 50   40.6288
      50 40.6288
      50 40.6288
12/01/2026 20:36:12.769 1   40.6251
      1 40.6251
      1 40.6251
12/01/2026 20:34:37.727 20   40.5122
      20 40.5122
      20 40.5122
12/01/2026 20:34:02.433 4   40.6207
      4 40.6207
      4 40.6207
12/01/2026 20:32:14.714 42   40.6227
      42 40.6227
      42 40.6227
12/01/2026 20:31:02.389 73   40.6096
      73 40.6096
      73 40.6096
12/01/2026 20:30:30.747 50   40.6083
      50 40.6083
      50 40.6083
12/01/2026 20:28:59.244 45   40.4906
      45 40.4906
      45 40.4906
12/01/2026 20:27:11.001 198   40.6032
      136 40.6032
      49 40.6032
      7 40.6032
      198 40.6032
      5 40.6032
      1 40.6032
12/01/2026 20:20:28.194 25   40.6044
      25 40.6044
      25 40.6044
12/01/2026 20:20:24.263 380   40.6035
      380 40.6035
      380 40.6035
12/01/2026 20:20:01.069 1   40.6096
      1 40.6096
      1 40.6096
12/01/2026 20:19:06.411 2   40.6116
      2 40.6116
      2 40.6116
12/01/2026 20:18:59.678 2   40.6116
      2 40.6116
      2 40.6116
12/01/2026 20:17:06.493 4   40.50
      4 40.50
      4 40.50
12/01/2026 20:16:50.351 2   40.4985
      2 40.4985
      2 40.4985
12/01/2026 20:15:14.248 1   40.6013
      1 40.6013
      1 40.6013
12/01/2026 20:14:42.190 9   40.493
      9 40.493
      9 40.493
12/01/2026 20:12:26.892 100   40.6047
      100 40.6047
      100 40.6047
12/01/2026 20:10:53.286 172   40.6029
      172 40.6029
      172 40.6029
12/01/2026 20:06:38.901 3   40.6006
      3 40.6006
      3 40.6006
12/01/2026 20:02:11.752 49   40.6056
      49 40.6056
      49 40.6056
12/01/2026 20:01:19.129 40   40.6079
      40 40.6079
      40 40.6079
12/01/2026 19:58:42.729 738   40.6086
      738 40.6086
      738 40.6086
12/01/2026 19:58:08.254 3   40.6074
      3 40.6074
      3 40.6074
12/01/2026 19:51:57.213 3   40.5047
      3 40.5047
      3 40.5047
12/01/2026 19:51:50.074 13   40.6153
      13 40.6153
      13 40.6153
12/01/2026 19:51:42.230 82   40.6164
      82 40.6164
      82 40.6164
12/01/2026 19:50:43.432 10   40.6201
      10 40.6201
      10 40.6201
12/01/2026 19:50:17.995 60   40.5032
      60 40.5032
      60 40.5032
12/01/2026 19:49:26.833 20   40.6103
      20 40.6103
      20 40.6103
12/01/2026 19:49:24.964 8   40.6103
      8 40.6103
      8 40.6103
12/01/2026 19:45:49.171 450   40.4941
      450 40.4941
      450 40.4941
12/01/2026 19:41:53.051 60   40.4918
      60 40.4918
      60 40.4918
12/01/2026 19:41:36.962 2   40.6028
      2 40.6028
      2 40.6028
12/01/2026 19:40:38.299 13   40.6024
      8 40.6024
      13 40.6024
      5 40.6024
12/01/2026 19:40:17.400 1   40.6014
      1 40.6014
      1 40.6014
12/01/2026 19:39:36.346 3   40.601
      3 40.601
      3 40.601
12/01/2026 19:38:06.155 1   40.6016
      1 40.6016
      1 40.6016
12/01/2026 19:38:05.109 3   40.6016
      3 40.6016
      3 40.6016
12/01/2026 19:34:32.731 1   40.5899
      1 40.5899
      1 40.5899
12/01/2026 19:33:54.500 2   40.4785
      2 40.4785
      2 40.4785
12/01/2026 19:33:00.098 500   40.5901
      500 40.5901
      500 40.5901
12/01/2026 19:30:09.113 74   40.6045
      48 40.6045
      26 40.6045
      74 40.6045
12/01/2026 19:28:58.778 12   40.6008
      12 40.6008
      12 40.6008
12/01/2026 19:24:49.472 563   40.5953
      563 40.5953
      563 40.5953
12/01/2026 19:24:37.783 24   40.5976
      24 40.5976
      24 40.5976
12/01/2026 19:22:33.000 1   40.5998
      1 40.5998
      1 40.5998
12/01/2026 19:22:16.606 21   40.4929
      21 40.4929
      21 40.4929
12/01/2026 19:21:57.013 12   40.6014
      12 40.6014
      12 40.6014
12/01/2026 19:19:37.793 7   40.5968
      7 40.5968
      7 40.5968
12/01/2026 19:18:38.154 8   40.485
      8 40.485
      8 40.485
12/01/2026 19:17:36.055 7   40.5894
      7 40.5894
      7 40.5894
12/01/2026 19:15:27.920 20   40.596
      20 40.596
      20 40.596
12/01/2026 19:15:14.065 4   40.5969
      4 40.5969
      4 40.5969
12/01/2026 19:13:33.127 25   40.5994
      25 40.5994
      25 40.5994
12/01/2026 19:13:00.621 12   40.606
      12 40.606
      12 40.606
12/01/2026 19:10:44.906 2   40.6077
      2 40.6077
      2 40.6077
12/01/2026 19:09:35.982 100   40.6081
      100 40.6081
      70 40.6081
      30 40.6081
12/01/2026 19:06:36.942 1   40.5984
      1 40.5984
      1 40.5984
12/01/2026 19:06:27.503 3   40.4886
      3 40.4886
      3 40.4886
12/01/2026 19:06:24.297 6   40.5982
      6 40.5982
      6 40.5982
12/01/2026 19:06:14.619 25   40.60
      25 40.60
      25 40.60
12/01/2026 19:06:14.119 1   40.6013
      1 40.6013
      1 40.6013
12/01/2026 19:06:12.917 246   40.6013
      246 40.6013
      246 40.6013
12/01/2026 19:05:50.767 21   40.4939
      21 40.4939
      21 40.4939
12/01/2026 19:05:12.298 17   40.5994
      17 40.5994
      17 40.5994
12/01/2026 19:04:49.994 3   40.5943
      3 40.5943
      3 40.5943
12/01/2026 19:04:03.273 25   40.5956
      25 40.5956
      25 40.5956
12/01/2026 19:02:06.823 143   40.4728
      143 40.4728
      143 40.4728
12/01/2026 19:02:06.134 1   40.5838
      1 40.5838
      1 40.5838
12/01/2026 18:59:28.952 1   40.5782
      1 40.5782
      1 40.5782
12/01/2026 18:59:02.623 1   40.5783
      1 40.5783
      1 40.5783
12/01/2026 18:58:43.988 1   40.5798
      1 40.5798
      1 40.5798
12/01/2026 18:58:05.363 7   40.5807
      7 40.5807
      7 40.5807
12/01/2026 18:55:28.956 20   40.4775
      20 40.4775
      20 40.4775
12/01/2026 18:52:00.657 60   40.5699
      60 40.5699
      60 40.5699
12/01/2026 18:51:52.855 2   40.5681
      2 40.5681
      2 40.5681
12/01/2026 18:50:23.230 1   40.5641
      1 40.5641
      1 40.5641
12/01/2026 18:50:22.325 12   40.5641
      12 40.5641
      12 40.5641
12/01/2026 18:48:57.032 2   40.5717
      2 40.5717
      2 40.5717
12/01/2026 18:48:13.867 1   40.5614
      1 40.5614
      1 40.5614
12/01/2026 18:47:18.307 1   40.5613
      1 40.5613
      1 40.5613
12/01/2026 18:47:18.008 95   40.5613
      95 40.5613
      95 40.5613
12/01/2026 18:47:17.338 4   40.5613
      4 40.5613
      4 40.5613
12/01/2026 18:46:55.280 2   40.5609
      2 40.5609
      2 40.5609
12/01/2026 18:46:18.659 13   40.567
      13 40.567
      13 40.567
12/01/2026 18:45:31.069 96   40.5632
      96 40.5632
      96 40.5632
12/01/2026 18:45:09.144 8   40.5569
      8 40.5569
      8 40.5569
12/01/2026 18:44:56.887 17   40.5599
      17 40.5599
      17 40.5599
12/01/2026 18:43:42.017 118   40.4493
      118 40.4493
      118 40.4493
12/01/2026 18:43:08.677 3   40.5594
      3 40.5594
      3 40.5594
12/01/2026 18:42:03.388 70   40.5617
      70 40.5617
      70 40.5617
12/01/2026 18:41:28.452 3   40.5584
      3 40.5584
      3 40.5584
12/01/2026 18:38:34.704 1   40.5573
      1 40.5573
      1 40.5573
12/01/2026 18:36:58.109 704   40.454
      704 40.454
      704 40.454
12/01/2026 18:36:53.371 400   40.454
      400 40.454
      400 40.454
12/01/2026 18:36:52.786 400   40.454
      400 40.454
      400 40.454
12/01/2026 18:36:37.612 437   40.4587
      23 40.4587
      14 40.4587
      400 40.4587
      437 40.4587
12/01/2026 18:33:58.522 249   40.5665
      249 40.5665
      249 40.5665
12/01/2026 18:33:57.063 3   40.4557
      3 40.4557
      3 40.4557
12/01/2026 18:33:40.690 73   40.5649
      73 40.5649
      73 40.5649
12/01/2026 18:33:36.157 62   40.5647
      62 40.5647
      62 40.5647
12/01/2026 18:33:30.451 251   40.5647
      251 40.5647
      1 40.5647
      250 40.5647
12/01/2026 18:33:17.735 400   40.5603
      400 40.5603
      400 40.5603
12/01/2026 18:29:09.852 3   40.5678
      3 40.5678
      3 40.5678
12/01/2026 18:27:25.948 230   40.562
      230 40.562
      230 40.562
12/01/2026 18:27:23.107 3   40.5603
      3 40.5603
      3 40.5603
12/01/2026 18:27:13.591 300   40.6474
      300 40.6474
      300 40.6474
12/01/2026 18:27:13.446 400   40.6459
      400 40.6459
      400 40.6459
12/01/2026 18:27:13.278 400   40.6459
      400 40.6459
      400 40.6459
12/01/2026 18:27:08.150 400   40.567
      400 40.567
      400 40.567
12/01/2026 18:23:05.941 50   40.5695
      50 40.5695
      50 40.5695
12/01/2026 18:22:48.921 20   40.5654
      20 40.5654
      20 40.5654
12/01/2026 18:22:33.427 1   40.5618
      1 40.5618
      1 40.5618
12/01/2026 18:21:57.737 96   40.4522
      96 40.4522
      96 40.4522
12/01/2026 18:21:03.560 96   40.5616
      96 40.5616
      96 40.5616
12/01/2026 18:19:35.642 109   40.4397
      109 40.4397
      99 40.4397
      10 40.4397
12/01/2026 18:17:07.045 21   40.4423
      21 40.4423
      21 40.4423
12/01/2026 18:16:39.596 3   40.549
      3 40.549
      3 40.549
12/01/2026 18:16:20.672 3   40.555
      3 40.555
      3 40.555
12/01/2026 18:14:48.404 5   40.5599
      5 40.5599
      5 40.5599
12/01/2026 18:13:57.047 100   40.5533
      100 40.5533
      100 40.5533
12/01/2026 18:13:27.403 3   40.4415
      3 40.4415
      3 40.4415
12/01/2026 18:13:09.279 19   40.5527
      19 40.5527
      19 40.5527
12/01/2026 18:13:04.425 24   40.5543
      24 40.5543
      24 40.5543
12/01/2026 18:12:49.012 1   40.5531
      1 40.5531
      1 40.5531
12/01/2026 18:12:43.283 265   40.4437
      37 40.4437
      228 40.4437
      265 40.4437
12/01/2026 18:11:53.777 25   40.5529
      25 40.5529
      25 40.5529
12/01/2026 18:11:10.302 8   40.5625
      8 40.5625
      8 40.5625
12/01/2026 18:10:32.159 14   40.5571
      14 40.5571
      14 40.5571
12/01/2026 18:09:54.145 40   40.5486
      40 40.5486
      40 40.5486
12/01/2026 18:06:31.935 3   40.5711
      3 40.5711
      3 40.5711
12/01/2026 18:04:11.894 24   40.4602
      24 40.4602
      24 40.4602
12/01/2026 18:02:13.961 25   40.4619
      25 40.4619
      25 40.4619
12/01/2026 18:01:08.708 13   40.564
      13 40.564
      13 40.564
12/01/2026 18:00:50.314 50   40.4502
      50 40.4502
      40 40.4502
      10 40.4502
12/01/2026 18:00:29.123 1   40.5576
      1 40.5576
      1 40.5576
12/01/2026 17:59:55.311 52   40.5639
      52 40.5639
      52 40.5639
12/01/2026 17:59:24.498 6   40.5642
      6 40.5642
      6 40.5642
12/01/2026 17:59:11.877 24   40.5632
      24 40.5632
      24 40.5632
12/01/2026 17:59:02.790 12   40.5632
      12 40.5632
      12 40.5632
12/01/2026 17:58:47.554 8   40.5609
      8 40.5609
      8 40.5609
12/01/2026 17:56:35.808 370   40.5651
      370 40.5651
      370 40.5651
12/01/2026 17:56:09.672 6   40.455
      6 40.455
      6 40.455
12/01/2026 17:55:46.588 50   40.5618
      50 40.5618
      50 40.5618
12/01/2026 17:55:32.707 1   40.5652
      1 40.5652
      1 40.5652
12/01/2026 17:55:32.094 400   40.5652
      400 40.5652
      400 40.5652
12/01/2026 17:55:29.357 400   40.5652
      400 40.5652
      400 40.5652
12/01/2026 17:54:31.238 2   40.5607
      2 40.5607
      2 40.5607
12/01/2026 17:54:12.367 10   40.5645
      10 40.5645
      10 40.5645
12/01/2026 17:53:57.199 73   40.5638
      73 40.5638
      73 40.5638
12/01/2026 17:53:46.608 147   40.5613
      147 40.5613
      147 40.5613
12/01/2026 17:52:32.551 50   40.5622
      50 40.5622
      50 40.5622
12/01/2026 17:52:05.030 1   40.5576
      1 40.5576
      1 40.5576
12/01/2026 17:51:35.002 12   40.5551
      12 40.5551
      12 40.5551
12/01/2026 17:51:22.031 29   40.5551
      25 40.5551
      4 40.5551
      29 40.5551
12/01/2026 17:50:14.561 250   40.5551
      250 40.5551
      250 40.5551
12/01/2026 17:49:58.045 1   40.5539
      1 40.5539
      1 40.5539
12/01/2026 17:49:52.204 1   40.5539
      1 40.5539
      1 40.5539
12/01/2026 17:47:06.393 400   40.5424
      400 40.5424
      400 40.5424
12/01/2026 17:47:03.190 400   40.5424
      400 40.5424
      400 40.5424
12/01/2026 17:46:59.807 4   40.4346
      4 40.4346
      4 40.4346
12/01/2026 17:45:51.322 124   40.5288
      124 40.5288
      124 40.5288
12/01/2026 17:45:15.655 20   40.5259
      20 40.5259
      20 40.5259
12/01/2026 17:42:33.109 1   40.5291
      1 40.5291
      1 40.5291
12/01/2026 17:42:20.415 1   40.4188
      1 40.4188
      1 40.4188
12/01/2026 17:42:04.700 185   40.5319
      185 40.5319
      185 40.5319
12/01/2026 17:41:51.141 6   40.5301
      6 40.5301
      6 40.5301
12/01/2026 17:41:01.140 62   40.5373
      62 40.5373
      62 40.5373
12/01/2026 17:40:40.791 1   40.5402
      1 40.5402
      1 40.5402
12/01/2026 17:40:30.437 25   40.5357
      25 40.5357
      25 40.5357
12/01/2026 17:40:24.447 6   40.4247
      6 40.4247
      6 40.4247
12/01/2026 17:39:34.178 25   40.5317
      25 40.5317
      25 40.5317
12/01/2026 17:36:22.264 21   40.4153
      21 40.4153
      17 40.4153
      4 40.4153
12/01/2026 17:36:22.161 2   40.5343
      2 40.5343
      2 40.5343
12/01/2026 17:31:27.177 3   40.4241
      3 40.4241
      3 40.4241
12/01/2026 17:31:05.861 15   40.5284
      15 40.5284
      15 40.5284
12/01/2026 17:30:27.797 37   40.4719
      37 40.4719
      37 40.4719
12/01/2026 17:30:22.537 150   40.4719
      150 40.4719
      150 40.4719
12/01/2026 17:29:55.428 10   40.47
      10 40.47
      10 40.47
12/01/2026 17:28:31.129 1   40.4799
      1 40.4799
      1 40.4799
12/01/2026 17:28:26.476 2   40.479
      2 40.479
      2 40.479
12/01/2026 17:28:25.137 8   40.48
      8 40.48
      8 40.48
12/01/2026 17:28:21.423 150   40.4849
      150 40.4849
      150 40.4849
12/01/2026 17:28:02.623 508   40.4859
      508 40.4859
      508 40.4859
12/01/2026 17:26:13.976 1   40.4889
      1 40.4889
      1 40.4889
12/01/2026 17:25:44.751 493   40.4849
      493 40.4849
      493 40.4849
12/01/2026 17:25:26.528 1   40.4849
      1 40.4849
      1 40.4849
12/01/2026 17:25:25.835 2   40.4849
      2 40.4849
      2 40.4849
12/01/2026 17:25:25.725 38   40.4849
      38 40.4849
      38 40.4849
12/01/2026 17:25:10.524 1   40.4839
      1 40.4839
      1 40.4839
12/01/2026 17:25:05.901 3   40.4849
      3 40.4849
      3 40.4849
12/01/2026 17:24:50.958 25   40.4879
      25 40.4879
      25 40.4879
12/01/2026 17:23:56.177 3   40.4711
      3 40.4711
      3 40.4711
12/01/2026 17:23:53.047 10   40.4819
      10 40.4819
      10 40.4819
12/01/2026 17:23:35.955 2   40.4829
      2 40.4829
      2 40.4829
12/01/2026 17:22:37.907 16   40.4869
      16 40.4869
      16 40.4869
12/01/2026 17:22:21.431 10   40.4879
      10 40.4879
      10 40.4879
12/01/2026 17:19:29.376 10   40.5029
      10 40.5029
      10 40.5029
12/01/2026 17:19:26.504 3   40.5039
      3 40.5039
      3 40.5039
12/01/2026 17:17:48.006 7   40.5089
      7 40.5089
      7 40.5089
12/01/2026 17:17:33.789 201   40.5089
      201 40.5089
      201 40.5089
12/01/2026 17:17:14.116 1   40.5089
      1 40.5089
      1 40.5089
12/01/2026 17:17:13.200 4   40.5089
      4 40.5089
      4 40.5089
12/01/2026 17:16:42.237 5   40.5139
      5 40.5139
      5 40.5139
12/01/2026 17:16:33.591 250   40.5159
      250 40.5159
      250 40.5159
12/01/2026 17:14:57.607 750   40.50
      400 40.50
      250 40.50
      100 40.50
      750 40.50
12/01/2026 17:13:56.316 1   40.4959
      1 40.4959
      1 40.4959
12/01/2026 17:13:32.143 173   40.4889
      173 40.4889
      173 40.4889
12/01/2026 17:13:12.344 180   40.4832
      180 40.4832
      180 40.4832
12/01/2026 17:11:45.302 100   40.4949
      100 40.4949
      100 40.4949
12/01/2026 17:11:41.529 3   40.4949
      3 40.4949
      3 40.4949
12/01/2026 17:10:48.466 13   40.4979
      13 40.4979
      13 40.4979
12/01/2026 17:10:12.610 13   40.4949
      13 40.4949
      13 40.4949
12/01/2026 17:08:07.120 5   40.4779
      5 40.4779
      5 40.4779
12/01/2026 17:06:43.952 1   40.4799
      1 40.4799
      1 40.4799
12/01/2026 17:05:35.237 62   40.4799
      62 40.4799
      62 40.4799
12/01/2026 17:05:20.172 150   40.4799
      150 40.4799
      150 40.4799
12/01/2026 17:05:08.999 62   40.4749
      62 40.4749
      62 40.4749
12/01/2026 17:05:01.922 12   40.4749
      12 40.4749
      12 40.4749
12/01/2026 17:04:48.096 8   40.4709
      8 40.4709
      8 40.4709
12/01/2026 17:04:31.429 5   40.4709
      5 40.4709
      5 40.4709
12/01/2026 17:03:41.754 91   40.4739
      91 40.4739
      91 40.4739
12/01/2026 17:03:27.287 34   40.4661
      34 40.4661
      34 40.4661
12/01/2026 17:03:24.392 4   40.4641
      4 40.4641
      4 40.4641
12/01/2026 17:03:16.936 38   40.4641
      38 40.4641
      38 40.4641
12/01/2026 17:03:15.905 1   40.4641
      1 40.4641
      1 40.4641
12/01/2026 17:03:14.520 7   40.4641
      7 40.4641
      7 40.4641
12/01/2026 17:03:14.209 1   40.4641
      1 40.4641
      1 40.4641
12/01/2026 17:03:12.493 7   40.4661
      7 40.4661
      7 40.4661
12/01/2026 17:03:11.345 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:03:10.738 36   40.4671
      36 40.4671
      36 40.4671
12/01/2026 17:03:09.685 41   40.4671
      41 40.4671
      41 40.4671
12/01/2026 17:03:04.899 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:03:03.719 12   40.4671
      12 40.4671
      12 40.4671
12/01/2026 17:03:01.872 74   40.4759
      74 40.4759
      74 40.4759
12/01/2026 17:03:00.760 1   40.4671
      1 40.4671
      1 40.4671
12/01/2026 17:02:59.376 46   40.4671
      46 40.4671
      46 40.4671
12/01/2026 17:02:58.764 9   40.4671
      9 40.4671
      9 40.4671
12/01/2026 17:02:58.086 38   40.4671
      38 40.4671
      38 40.4671
12/01/2026 17:02:57.556 125   40.4671
      125 40.4671
      125 40.4671
12/01/2026 17:02:57.285 142   40.4671
      142 40.4671
      142 40.4671
12/01/2026 17:02:55.903 19   40.4671
      19 40.4671
      19 40.4671
12/01/2026 17:02:54.400 5   40.4671
      5 40.4671
      5 40.4671
12/01/2026 17:02:53.798 60   40.4671
      60 40.4671
      60 40.4671
12/01/2026 17:02:52.224 1   40.4651
      1 40.4651
      1 40.4651
12/01/2026 17:02:51.618 4   40.4651
      4 40.4651
      4 40.4651
12/01/2026 17:02:51.235 54   40.4651
      54 40.4651
      54 40.4651
12/01/2026 17:02:49.847 3   40.4661
      3 40.4661
      3 40.4661
12/01/2026 17:02:48.852 24   40.4651
      24 40.4651
      24 40.4651
12/01/2026 17:02:46.484 10   40.4631
      10 40.4631
      10 40.4631
12/01/2026 17:02:45.444 3   40.4631
      3 40.4631
      3 40.4631
12/01/2026 17:02:35.583 5   40.4611
      5 40.4611
      5 40.4611
12/01/2026 17:02:22.969 71   40.4611
      71 40.4611
      71 40.4611
12/01/2026 17:02:22.741 1   40.4611
      1 40.4611
      1 40.4611
12/01/2026 17:02:21.591 20   40.4641
      20 40.4641
      20 40.4641
12/01/2026 17:02:19.014 1   40.4652
      1 40.4652
      1 40.4652
12/01/2026 17:02:17.296 10   40.4662
      10 40.4662
      10 40.4662
12/01/2026 17:02:16.837 1   40.4662
      1 40.4662
      1 40.4662
12/01/2026 17:02:09.077 200   40.4779
      200 40.4779
      200 40.4779
12/01/2026 17:00:56.789 3   40.4631
      3 40.4631
      3 40.4631
12/01/2026 17:00:47.394 80   40.4566
      80 40.4566
      80 40.4566
12/01/2026 17:00:46.061 5   40.4679
      5 40.4679
      5 40.4679
12/01/2026 17:00:33.462 75   40.4659
      75 40.4659
      75 40.4659
12/01/2026 17:00:10.130 310   40.47
      60 40.47
      310 40.47
      250 40.47
12/01/2026 16:59:42.388 5   40.4829
      5 40.4829
      5 40.4829

    > >>

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