iShs Core MSCI EM IMI U.ETF

1077

980

40.782

    > >>

Date Time Volume Order Volume Price
16/01/2026 20:28:01.093 36   40.782
      36 40.782
      36 40.782
16/01/2026 20:26:34.669 2   40.7857
      2 40.7857
      2 40.7857
16/01/2026 20:24:29.672 25   40.7956
      25 40.7956
      25 40.7956
16/01/2026 20:24:03.555 2   40.7967
      2 40.7967
      2 40.7967
16/01/2026 20:21:23.669 50   40.7981
      50 40.7981
      50 40.7981
16/01/2026 20:21:15.582 400   40.7981
      382 40.7981
      400 40.7981
      18 40.7981
16/01/2026 20:18:13.321 400   40.813
      400 40.813
      400 40.813
16/01/2026 20:15:33.251 48   40.8223
      48 40.8223
      48 40.8223
16/01/2026 20:15:30.468 50   40.7144
      50 40.7144
      50 40.7144
16/01/2026 20:15:22.163 48   40.8203
      48 40.8203
      48 40.8203
16/01/2026 20:14:44.137 43   40.828
      28 40.828
      15 40.828
      43 40.828
16/01/2026 20:14:06.236 400   40.828
      400 40.828
      400 40.828
16/01/2026 20:12:06.384 2   40.8302
      2 40.8302
      2 40.8302
16/01/2026 20:09:07.398 8   40.8553
      8 40.8553
      8 40.8553
16/01/2026 20:08:42.502 2   40.8542
      2 40.8542
      2 40.8542
16/01/2026 20:05:25.391 22   40.8717
      22 40.8717
      22 40.8717
16/01/2026 20:01:03.174 15   40.8218
      15 40.8218
      15 40.8218
16/01/2026 19:52:20.324 1   40.7028
      1 40.7028
      1 40.7028
16/01/2026 19:51:26.745 3   40.7001
      3 40.7001
      3 40.7001
16/01/2026 19:51:09.108 50   40.8116
      50 40.8116
      50 40.8116
16/01/2026 19:51:07.425 1   40.8116
      1 40.8116
      1 40.8116
16/01/2026 19:50:17.963 74   40.8159
      74 40.8159
      74 40.8159
16/01/2026 19:47:02.541 7   40.8203
      7 40.8203
      7 40.8203
16/01/2026 19:46:53.850 15   40.821
      15 40.821
      15 40.821
16/01/2026 19:46:47.860 120   40.8253
      120 40.8253
      120 40.8253
16/01/2026 19:44:25.148 39   40.7087
      39 40.7087
      39 40.7087
16/01/2026 19:42:37.986 100   40.8252
      100 40.8252
      100 40.8252
16/01/2026 19:42:36.920 1   40.715
      1 40.715
      1 40.715
16/01/2026 19:42:30.855 7   40.8267
      7 40.8267
      7 40.8267
16/01/2026 19:39:30.718 5   40.8356
      5 40.8356
      5 40.8356
16/01/2026 19:36:46.812 1   40.8463
      1 40.8463
      1 40.8463
16/01/2026 19:35:55.951 37   40.8484
      37 40.8484
      37 40.8484
16/01/2026 19:35:45.907 91   40.8517
      91 40.8517
      91 40.8517
16/01/2026 19:33:47.553 7   40.8455
      7 40.8455
      7 40.8455
16/01/2026 19:29:59.915 2   40.8372
      2 40.8372
      2 40.8372
16/01/2026 19:25:17.256 21   40.8465
      21 40.8465
      21 40.8465
16/01/2026 19:23:27.779 122   40.8456
      122 40.8456
      122 40.8456
16/01/2026 19:23:08.319 1   40.8412
      1 40.8412
      1 40.8412
16/01/2026 19:19:47.798 7   40.8435
      7 40.8435
      7 40.8435
16/01/2026 19:18:52.705 38   40.8458
      38 40.8458
      38 40.8458
16/01/2026 19:17:36.080 245   40.8394
      245 40.8394
      245 40.8394
16/01/2026 19:15:44.295 49   40.8341
      49 40.8341
      49 40.8341
16/01/2026 19:15:17.747 13   40.7205
      13 40.7205
      13 40.7205
16/01/2026 19:13:30.255 2   40.8311
      2 40.8311
      2 40.8311
16/01/2026 19:13:16.933 145   40.7198
      145 40.7198
      1 40.7198
      144 40.7198
16/01/2026 19:12:54.356 407   40.7198
      407 40.7198
      400 40.7198
      7 40.7198
16/01/2026 19:11:03.371 7   40.8316
      7 40.8316
      7 40.8316
16/01/2026 19:10:33.347 7   40.8369
      7 40.8369
      7 40.8369
16/01/2026 19:08:55.470 1   40.8169
      1 40.8169
      1 40.8169
16/01/2026 19:08:33.788 36   40.8165
      36 40.8165
      36 40.8165
16/01/2026 19:06:55.509 1   40.8176
      1 40.8176
      1 40.8176
16/01/2026 19:06:54.051 2   40.8199
      2 40.8199
      2 40.8199
16/01/2026 19:03:15.824 4   40.7856
      4 40.7856
      4 40.7856
16/01/2026 18:59:28.597 4   40.7001
      4 40.7001
      4 40.7001
16/01/2026 18:55:57.117 3   40.7001
      3 40.7001
      3 40.7001
16/01/2026 18:55:43.332 8   40.7923
      8 40.7923
      8 40.7923
16/01/2026 18:53:02.835 3   40.7763
      3 40.7763
      3 40.7763
16/01/2026 18:52:16.991 25   40.7869
      25 40.7869
      25 40.7869
16/01/2026 18:51:00.446 3   40.7832
      3 40.7832
      3 40.7832
16/01/2026 18:48:11.449 2   40.8049
      2 40.8049
      2 40.8049
16/01/2026 18:46:48.116 1   40.7927
      1 40.7927
      1 40.7927
16/01/2026 18:46:47.156 2   40.7927
      2 40.7927
      2 40.7927
16/01/2026 18:45:07.303 400   40.8086
      400 40.8086
      400 40.8086
16/01/2026 18:43:34.139 1   40.8109
      1 40.8109
      1 40.8109
16/01/2026 18:42:27.322 1   40.7989
      1 40.7989
      1 40.7989
16/01/2026 18:41:35.682 10   40.8033
      10 40.8033
      10 40.8033
16/01/2026 18:39:56.967 3   40.7001
      3 40.7001
      3 40.7001
16/01/2026 18:39:43.173 8   40.8013
      8 40.8013
      8 40.8013
16/01/2026 18:39:34.013 3   40.7001
      3 40.7001
      3 40.7001
16/01/2026 18:38:15.181 1   40.8005
      1 40.8005
      1 40.8005
16/01/2026 18:34:33.049 3   40.7962
      3 40.7962
      3 40.7962
16/01/2026 18:27:51.990 4   40.8053
      4 40.8053
      4 40.8053
16/01/2026 18:26:30.233 25   40.7934
      25 40.7934
      25 40.7934
16/01/2026 18:25:46.916 8   40.7884
      8 40.7884
      8 40.7884
16/01/2026 18:25:12.620 1   40.7927
      1 40.7927
      1 40.7927
16/01/2026 18:24:45.139 20   40.80
      20 40.80
      20 40.80
16/01/2026 18:21:27.466 6   40.7997
      6 40.7997
      6 40.7997
16/01/2026 18:21:00.010 245   40.7001
      245 40.7001
      245 40.7001
16/01/2026 18:20:20.210 10   40.8087
      10 40.8087
      10 40.8087
16/01/2026 18:19:20.640 1   40.7999
      1 40.7999
      1 40.7999
16/01/2026 18:13:19.140 40   40.7001
      40 40.7001
      40 40.7001
16/01/2026 18:13:18.490 1   40.7941
      1 40.7941
      1 40.7941
16/01/2026 18:12:58.064 3   40.7001
      3 40.7001
      3 40.7001
16/01/2026 18:12:30.089 3   40.795
      3 40.795
      3 40.795
16/01/2026 18:10:54.896 1   40.795
      1 40.795
      1 40.795
16/01/2026 18:09:12.864 7   40.7961
      7 40.7961
      7 40.7961
16/01/2026 18:08:59.931 18   40.7932
      18 40.7932
      18 40.7932
16/01/2026 18:08:15.113 1   40.81
      1 40.81
      1 40.81
16/01/2026 18:04:15.685 80   40.80
      80 40.80
      80 40.80
16/01/2026 18:03:04.874 7   40.8023
      7 40.8023
      7 40.8023
16/01/2026 18:02:17.741 150   40.801
      150 40.801
      150 40.801
16/01/2026 17:58:48.858 15   40.803
      13 40.803
      2 40.803
      15 40.803
16/01/2026 17:58:39.040 12   40.7001
      8 40.7001
      4 40.7001
      8 40.7001
      4 40.7001
16/01/2026 17:55:19.560 245   40.8053
      245 40.8053
      245 40.8053
16/01/2026 17:55:05.390 15   40.8141
      15 40.8141
      15 40.8141
16/01/2026 17:53:51.373 125   40.7093
      125 40.7093
      4 40.7093
      121 40.7093
16/01/2026 17:50:44.173 1   40.8309
      1 40.8309
      1 40.8309
16/01/2026 17:50:32.901 200   40.8324
      200 40.8324
      200 40.8324
16/01/2026 17:46:19.906 150   40.8182
      150 40.8182
      150 40.8182
16/01/2026 17:37:48.106 37   40.8269
      37 40.8269
      37 40.8269
16/01/2026 17:37:16.525 1   40.8248
      1 40.8248
      1 40.8248
16/01/2026 17:34:32.413 5   40.82
      5 40.82
      5 40.82
16/01/2026 17:30:58.660 3   40.7105
      3 40.7105
      3 40.7105
16/01/2026 17:30:42.651 14   40.7759
      14 40.7759
      14 40.7759
16/01/2026 17:29:54.842 25   40.7619
      25 40.7619
      25 40.7619
16/01/2026 17:29:21.670 130   40.7719
      130 40.7719
      130 40.7719
16/01/2026 17:29:05.869 6   40.7719
      6 40.7719
      6 40.7719
16/01/2026 17:27:54.206 4   40.7509
      4 40.7509
      4 40.7509
16/01/2026 17:27:38.944 2   40.7479
      2 40.7479
      2 40.7479
16/01/2026 17:27:36.692 34   40.7291
      34 40.7291
      34 40.7291
16/01/2026 17:27:01.555 3   40.7469
      3 40.7469
      3 40.7469
16/01/2026 17:26:26.425 2   40.7479
      2 40.7479
      2 40.7479
16/01/2026 17:25:11.226 27   40.7549
      27 40.7549
      27 40.7549
16/01/2026 17:24:39.107 90   40.7629
      90 40.7629
      90 40.7629
16/01/2026 17:24:24.092 15   40.7559
      15 40.7559
      15 40.7559
16/01/2026 17:23:04.325 5   40.7559
      5 40.7559
      5 40.7559
16/01/2026 17:22:47.879 1   40.7559
      1 40.7559
      1 40.7559
16/01/2026 17:22:39.686 10   40.7539
      10 40.7539
      10 40.7539
16/01/2026 17:22:18.761 1   40.7539
      1 40.7539
      1 40.7539
16/01/2026 17:20:48.822 24   40.7431
      24 40.7431
      24 40.7431
16/01/2026 17:18:28.364 1   40.7469
      1 40.7469
      1 40.7469
16/01/2026 17:17:58.928 4   40.7529
      4 40.7529
      4 40.7529
16/01/2026 17:17:32.683 15   40.7291
      15 40.7291
      15 40.7291
16/01/2026 17:16:56.160 5   40.7319
      5 40.7319
      5 40.7319
16/01/2026 17:16:49.475 1   40.7319
      1 40.7319
      1 40.7319
16/01/2026 17:16:47.546 246   40.7319
      246 40.7319
      246 40.7319
16/01/2026 17:16:19.745 40   40.7319
      40 40.7319
      40 40.7319
16/01/2026 17:16:09.948 245   40.7319
      245 40.7319
      245 40.7319
16/01/2026 17:15:13.073 11   40.7389
      11 40.7389
      11 40.7389
16/01/2026 17:14:11.627 1   40.7339
      1 40.7339
      1 40.7339
16/01/2026 17:14:10.642 12   40.7339
      12 40.7339
      12 40.7339
16/01/2026 17:13:55.156 22   40.7349
      22 40.7349
      22 40.7349
16/01/2026 17:13:44.447 150   40.7369
      150 40.7369
      150 40.7369
16/01/2026 17:13:09.508 1   40.7379
      1 40.7379
      1 40.7379
16/01/2026 17:13:02.226 7   40.7439
      7 40.7439
      7 40.7439
16/01/2026 17:12:57.025 245   40.7399
      245 40.7399
      245 40.7399
16/01/2026 17:12:37.428 10   40.7409
      10 40.7409
      10 40.7409
16/01/2026 17:12:06.190 7   40.7241
      7 40.7241
      7 40.7241
16/01/2026 17:10:43.697 3   40.7569
      3 40.7569
      3 40.7569
16/01/2026 17:10:36.788 86   40.7569
      86 40.7569
      86 40.7569
16/01/2026 17:10:35.327 1   40.7569
      1 40.7569
      1 40.7569
16/01/2026 17:10:33.818 3   40.7569
      3 40.7569
      3 40.7569
16/01/2026 17:09:33.221 2   40.7519
      2 40.7519
      2 40.7519
16/01/2026 17:08:58.020 7   40.7529
      7 40.7529
      7 40.7529
16/01/2026 17:07:23.798 170   40.7509
      170 40.7509
      170 40.7509
16/01/2026 17:06:40.308 1   40.7301
      1 40.7301
      1 40.7301
16/01/2026 17:06:30.153 50   40.7439
      50 40.7439
      50 40.7439
16/01/2026 17:05:21.765 27   40.7289
      27 40.7289
      27 40.7289
16/01/2026 17:04:15.520 123   40.7319
      123 40.7319
      123 40.7319
16/01/2026 17:03:27.795 3   40.7125
      3 40.7125
      3 40.7125
16/01/2026 17:03:17.524 2   40.7488
      2 40.7488
      2 40.7488
16/01/2026 17:03:08.468 25   40.7439
      25 40.7439
      25 40.7439
16/01/2026 17:03:07.734 395   40.7191
      395 40.7191
      395 40.7191
16/01/2026 17:02:22.461 4   40.7211
      4 40.7211
      4 40.7211
16/01/2026 17:02:08.351 8   40.7281
      8 40.7281
      8 40.7281
16/01/2026 17:02:07.798 3   40.7281
      3 40.7281
      3 40.7281
16/01/2026 17:02:04.466 25   40.7469
      25 40.7469
      25 40.7469
16/01/2026 17:02:01.271 25   40.7261
      25 40.7261
      25 40.7261
16/01/2026 17:02:00.505 11   40.7261
      11 40.7261
      11 40.7261
16/01/2026 17:01:59.919 4   40.7261
      4 40.7261
      4 40.7261
16/01/2026 17:01:57.475 9   40.7261
      9 40.7261
      9 40.7261
16/01/2026 17:01:56.969 1   40.7261
      1 40.7261
      1 40.7261
16/01/2026 17:01:56.425 18   40.7261
      18 40.7261
      18 40.7261
16/01/2026 17:01:55.802 6   40.7281
      6 40.7281
      6 40.7281
16/01/2026 17:01:41.992 9   40.7281
      9 40.7281
      9 40.7281
16/01/2026 17:01:30.328 18   40.7429
      18 40.7429
      18 40.7429
16/01/2026 16:58:53.989 1   40.7559
      1 40.7559
      1 40.7559
16/01/2026 16:58:11.534 15   40.7519
      15 40.7519
      15 40.7519
16/01/2026 16:57:55.737 150   40.7311
      150 40.7311
      150 40.7311
16/01/2026 16:56:35.342 4   40.7189
      4 40.7189
      4 40.7189
16/01/2026 16:54:28.207 10   40.7049
      10 40.7049
      10 40.7049
16/01/2026 16:54:18.370 250   40.7039
      250 40.7039
      250 40.7039
16/01/2026 16:54:09.584 1   40.6999
      1 40.6999
      1 40.6999
16/01/2026 16:53:54.309 1   40.6989
      1 40.6989
      1 40.6989
16/01/2026 16:53:36.205 27   40.6949
      27 40.6949
      27 40.6949
16/01/2026 16:53:22.631 3   40.6928
      3 40.6928
      3 40.6928
16/01/2026 16:52:39.587 71   40.6979
      71 40.6979
      71 40.6979
16/01/2026 16:51:57.695 4   40.7139
      4 40.7139
      4 40.7139
16/01/2026 16:51:17.553 1   40.7229
      1 40.7229
      1 40.7229
16/01/2026 16:51:16.616 1   40.7229
      1 40.7229
      1 40.7229
16/01/2026 16:50:01.120 17   40.71
      17 40.71
      17 40.71
16/01/2026 16:48:11.545 20   40.6841
      20 40.6841
      20 40.6841
16/01/2026 16:47:41.723 10   40.6969
      10 40.6969
      10 40.6969
16/01/2026 16:47:01.537 8   40.70
      8 40.70
      8 40.70
16/01/2026 16:46:27.702 1   40.7009
      1 40.7009
      1 40.7009
16/01/2026 16:46:26.891 4   40.7029
      4 40.7029
      4 40.7029
16/01/2026 16:46:09.789 5   40.7009
      5 40.7009
      5 40.7009
16/01/2026 16:45:17.478 127   40.6831
      127 40.6831
      127 40.6831
16/01/2026 16:44:28.017 600   40.7039
      600 40.7039
      600 40.7039
16/01/2026 16:43:28.004 123   40.7049
      123 40.7049
      123 40.7049
16/01/2026 16:43:05.600 460   40.7039
      460 40.7039
      460 40.7039
16/01/2026 16:41:36.287 103   40.70
      8 40.70
      50 40.70
      45 40.70
      103 40.70
16/01/2026 16:40:28.714 9   40.7099
      9 40.7099
      9 40.7099
16/01/2026 16:40:12.793 17   40.7159
      17 40.7159
      17 40.7159
16/01/2026 16:39:44.035 73   40.7239
      73 40.7239
      73 40.7239
16/01/2026 16:37:47.539 3   40.7209
      3 40.7209
      3 40.7209
16/01/2026 16:37:36.651 45   40.7229
      45 40.7229
      45 40.7229
16/01/2026 16:37:04.232 60   40.7169
      60 40.7169
      60 40.7169
16/01/2026 16:36:50.980 418   40.7119
      418 40.7119
      418 40.7119
16/01/2026 16:36:20.330 400   40.7001
      400 40.7001
      400 40.7001
16/01/2026 16:36:18.617 1 300   40.7001
      1 300 40.7001
      1 300 40.7001
16/01/2026 16:36:15.654 1 300   40.7001
      1 300 40.7001
      1 300 40.7001
16/01/2026 16:36:01.500 1 300   40.7011
      1 300 40.7011
      1 300 40.7011
16/01/2026 16:35:46.199 53   40.7001
      53 40.7001
      53 40.7001
16/01/2026 16:35:23.789 8   40.7001
      8 40.7001
      8 40.7001
16/01/2026 16:32:43.632 1   40.7259
      1 40.7259
      1 40.7259
16/01/2026 16:30:33.337 45   40.7141
      45 40.7141
      45 40.7141
16/01/2026 16:28:27.426 3   40.7381
      3 40.7381
      3 40.7381
16/01/2026 16:28:22.306 1   40.7479
      1 40.7479
      1 40.7479
16/01/2026 16:28:13.901 120   40.7529
      120 40.7529
      120 40.7529
16/01/2026 16:27:31.745 92   40.7549
      92 40.7549
      92 40.7549
16/01/2026 16:25:38.026 200   40.7441
      200 40.7441
      200 40.7441
16/01/2026 16:23:52.211 1 300   40.7511
      1 300 40.7511
      1 300 40.7511
16/01/2026 16:23:50.206 1   40.7649
      1 40.7649
      1 40.7649
16/01/2026 16:22:33.747 5   40.7569
      5 40.7569
      5 40.7569
16/01/2026 16:20:52.612 1   40.7369
      1 40.7369
      1 40.7369
16/01/2026 16:20:51.779 1   40.7369
      1 40.7369
      1 40.7369
16/01/2026 16:20:00.298 611   40.7289
      611 40.7289
      611 40.7289
16/01/2026 16:19:38.291 9   40.72
      5 40.72
      9 40.72
      4 40.72
16/01/2026 16:18:33.649 15   40.7261
      15 40.7261
      15 40.7261
16/01/2026 16:17:11.629 51   40.7311
      51 40.7311
      51 40.7311
16/01/2026 16:16:30.462 1   40.7349
      1 40.7349
      1 40.7349
16/01/2026 16:16:15.968 3   40.7369
      3 40.7369
      3 40.7369
16/01/2026 16:15:23.371 1   40.7419
      1 40.7419
      1 40.7419
16/01/2026 16:15:22.335 1   40.7419
      1 40.7419
      1 40.7419
16/01/2026 16:14:30.776 2   40.7339
      2 40.7339
      2 40.7339
16/01/2026 16:14:11.932 110   40.7241
      110 40.7241
      110 40.7241
16/01/2026 16:14:11.837 315   40.7231
      315 40.7231
      315 40.7231
16/01/2026 16:14:11.236 1 300   40.7291
      1 300 40.7291
      1 300 40.7291
16/01/2026 16:13:44.941 2   40.7439
      2 40.7439
      2 40.7439
16/01/2026 16:12:51.825 31   40.7331
      31 40.7331
      31 40.7331
16/01/2026 16:11:46.880 980   40.7499
      980 40.7499
      980 40.7499
16/01/2026 16:10:01.020 1 000   40.7589
      1 000 40.7589
      1 000 40.7589
16/01/2026 16:09:50.105 2   40.7589
      2 40.7589
      2 40.7589
16/01/2026 16:09:02.255 1   40.7679
      1 40.7679
      1 40.7679
16/01/2026 16:09:01.562 9   40.7679
      9 40.7679
      9 40.7679
16/01/2026 16:08:07.726 400   40.7639
      400 40.7639
      400 40.7639
16/01/2026 16:08:07.137 1 300   40.7639
      1 300 40.7639
      1 300 40.7639
16/01/2026 16:07:43.203 1 300   40.7589
      1 300 40.7589
      1 300 40.7589
16/01/2026 16:07:28.796 1   40.7579
      1 40.7579
      1 40.7579
16/01/2026 16:07:27.837 3   40.7569
      3 40.7569
      3 40.7569
16/01/2026 16:07:09.685 3   40.7531
      3 40.7531
      3 40.7531
16/01/2026 16:06:26.329 17   40.7539
      17 40.7539
      17 40.7539
16/01/2026 16:05:18.541 3   40.7439
      3 40.7439
      3 40.7439
16/01/2026 16:05:10.775 3   40.7459
      3 40.7459
      3 40.7459
16/01/2026 16:03:57.427 3   40.7321
      3 40.7321
      3 40.7321
16/01/2026 16:03:37.791 2   40.7339
      2 40.7339
      2 40.7339
16/01/2026 16:03:09.437 68   40.7239
      68 40.7239
      68 40.7239
16/01/2026 16:03:06.924 1 300   40.7239
      1 300 40.7239
      1 300 40.7239
16/01/2026 16:03:02.741 250   40.7249
      250 40.7249
      250 40.7249
16/01/2026 16:02:01.658 1   40.7059
      1 40.7059
      1 40.7059
16/01/2026 16:01:35.832 3   40.7095
      3 40.7095
      3 40.7095
16/01/2026 16:01:35.768 286   40.7001
      286 40.7001
      286 40.7001
16/01/2026 16:01:21.269 20   40.72
      20 40.72
      20 40.72
16/01/2026 16:00:19.471 1   40.7369
      1 40.7369
      1 40.7369
16/01/2026 16:00:10.014 1   40.7519
      1 40.7519
      1 40.7519
16/01/2026 16:00:01.251 385   40.7519
      385 40.7519
      385 40.7519
16/01/2026 15:59:24.559 1   40.74
      1 40.74
      1 40.74
16/01/2026 15:59:16.439 78   40.75
      25 40.75
      3 40.75
      40 40.75
      10 40.75
      78 40.75
16/01/2026 15:59:14.636 225   40.7521
      225 40.7521
      225 40.7521
16/01/2026 15:58:45.585 1   40.7599
      1 40.7599
      1 40.7599
16/01/2026 15:58:44.770 3   40.7599
      3 40.7599
      3 40.7599
16/01/2026 15:58:06.329 3   40.7679
      3 40.7679
      3 40.7679
16/01/2026 15:54:14.871 23   40.8019
      23 40.8019
      23 40.8019
16/01/2026 15:53:44.827 65   40.8069
      65 40.8069
      65 40.8069
16/01/2026 15:53:30.543 43   40.8109
      43 40.8109
      43 40.8109
16/01/2026 15:52:26.954 3   40.8071
      3 40.8071
      3 40.8071
16/01/2026 15:52:20.820 3   40.8229
      3 40.8229
      3 40.8229
16/01/2026 15:52:08.839 1   40.8289
      1 40.8289
      1 40.8289
16/01/2026 15:52:02.957 14   40.8171
      12 40.8171
      14 40.8171
      2 40.8171
16/01/2026 15:51:37.845 4   40.8239
      4 40.8239
      4 40.8239
16/01/2026 15:51:18.472 600   40.8339
      600 40.8339
      600 40.8339
16/01/2026 15:49:21.315 5   40.8449
      5 40.8449
      5 40.8449
16/01/2026 15:48:29.310 25   40.8291
      25 40.8291
      25 40.8291
16/01/2026 15:48:26.889 215   40.84
      215 40.84
      215 40.84
16/01/2026 15:47:22.895 276   40.8349
      276 40.8349
      276 40.8349
16/01/2026 15:47:20.500 1 300   40.8339
      1 300 40.8339
      1 300 40.8339
16/01/2026 15:47:13.693 12   40.8339
      12 40.8339
      12 40.8339
16/01/2026 15:47:07.640 1   40.8329
      1 40.8329
      1 40.8329
16/01/2026 15:46:37.295 250   40.8259
      250 40.8259
      250 40.8259
16/01/2026 15:46:29.373 7   40.7951
      7 40.7951
      7 40.7951
16/01/2026 15:46:18.800 2   40.8049
      2 40.8049
      2 40.8049
16/01/2026 15:46:07.146 10   40.8049
      10 40.8049
      10 40.8049
16/01/2026 15:45:35.337 10   40.786
      10 40.786
      10 40.786
16/01/2026 15:45:23.450 6   40.7949
      6 40.7949
      6 40.7949
16/01/2026 15:43:07.607 303   40.80
      3 40.80
      303 40.80
      200 40.80
      100 40.80
16/01/2026 15:41:03.760 50   40.8149
      50 40.8149
      50 40.8149
16/01/2026 15:40:33.460 16   40.8031
      16 40.8031
      16 40.8031
16/01/2026 15:40:11.130 1   40.8159
      1 40.8159
      1 40.8159
16/01/2026 15:39:59.726 12   40.81
      12 40.81
      12 40.81
16/01/2026 15:39:46.205 36   40.82
      36 40.82
      36 40.82
16/01/2026 15:38:49.227 22   40.8229
      22 40.8229
      22 40.8229
16/01/2026 15:38:07.016 23   40.8241
      23 40.8241
      23 40.8241
16/01/2026 15:37:57.349 50   40.8389
      50 40.8389
      50 40.8389
16/01/2026 15:36:11.443 1 069   40.8381
      1 069 40.8381
      1 069 40.8381
16/01/2026 15:35:00.875 15   40.8341
      15 40.8341
      1 40.8341
      14 40.8341
16/01/2026 15:35:00.759 137   40.8519
      137 40.8519
      137 40.8519
16/01/2026 15:33:25.831 14   40.85
      14 40.85
      14 40.85
16/01/2026 15:33:15.242 98   40.8501
      98 40.8501
      98 40.8501
16/01/2026 15:32:27.540 24   40.8709
      24 40.8709
      24 40.8709
16/01/2026 15:32:05.436 1   40.8819
      1 40.8819
      1 40.8819
16/01/2026 15:31:37.519 200   40.8531
      200 40.8531
      200 40.8531
16/01/2026 15:31:27.696 12   40.8531
      12 40.8531
      12 40.8531
16/01/2026 15:31:07.723 1   40.8769
      1 40.8769
      1 40.8769
16/01/2026 15:31:00.863 128   40.8769
      128 40.8769
      128 40.8769
16/01/2026 15:30:22.894 2   40.9039
      2 40.9039
      2 40.9039
16/01/2026 15:29:46.023 7   40.8581
      7 40.8581
      7 40.8581
16/01/2026 15:27:25.933 5   40.8659
      5 40.8659
      5 40.8659
16/01/2026 15:26:30.840 611   40.8639
      611 40.8639
      611 40.8639
16/01/2026 15:25:34.223 1   40.8529
      1 40.8529
      1 40.8529
16/01/2026 15:25:33.380 244   40.8529
      244 40.8529
      244 40.8529
16/01/2026 15:25:19.605 23   40.8509
      23 40.8509
      23 40.8509
16/01/2026 15:24:59.225 2   40.8569
      2 40.8569
      2 40.8569
16/01/2026 15:24:39.401 28   40.8461
      28 40.8461
      28 40.8461
16/01/2026 15:23:00.063 18   40.8629
      18 40.8629
      18 40.8629
16/01/2026 15:22:27.172 1   40.8629
      1 40.8629
      1 40.8629
16/01/2026 15:22:26.220 1   40.8629
      1 40.8629
      1 40.8629
16/01/2026 15:21:09.573 1   40.8579
      1 40.8579
      1 40.8579
16/01/2026 15:19:52.624 4   40.8589
      4 40.8589
      4 40.8589
16/01/2026 15:16:25.535 78   40.8629
      78 40.8629
      78 40.8629
16/01/2026 15:15:16.506 25   40.8769
      25 40.8769
      25 40.8769
16/01/2026 15:14:28.558 4   40.8599
      4 40.8599
      4 40.8599
16/01/2026 15:13:09.806 11   40.8521
      11 40.8521
      11 40.8521
16/01/2026 15:12:06.630 12   40.8657
      12 40.8657
      12 40.8657
16/01/2026 15:11:43.789 6   40.8599
      6 40.8599
      6 40.8599
16/01/2026 15:11:34.480 50   40.8579
      50 40.8579
      50 40.8579
16/01/2026 15:11:10.075 150   40.8569
      150 40.8569
      150 40.8569
16/01/2026 15:08:39.620 2   40.8471
      2 40.8471
      2 40.8471

    > >>

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