iShs Core MSCI EM IMI U.ETF

1417

1159

42.2749

    > >>

Date Time Volume Order Volume Price
16/02/2026 16:21:52.336 47   42.2749
      47 42.2749
      47 42.2749
16/02/2026 16:21:32.566 1   42.2749
      1 42.2749
      1 42.2749
16/02/2026 16:21:07.865 250   42.2869
      250 42.2869
      250 42.2869
16/02/2026 16:20:20.261 119   42.2889
      119 42.2889
      119 42.2889
16/02/2026 16:20:12.377 12   42.2929
      12 42.2929
      12 42.2929
16/02/2026 16:19:26.257 500   42.2802
      500 42.2802
      500 42.2802
16/02/2026 16:17:02.896 1   42.3009
      1 42.3009
      1 42.3009
16/02/2026 16:16:58.702 1   42.3009
      1 42.3009
      1 42.3009
16/02/2026 16:16:57.945 1   42.3009
      1 42.3009
      1 42.3009
16/02/2026 16:16:18.021 28   42.2949
      28 42.2949
      28 42.2949
16/02/2026 16:16:12.229 20   42.2939
      20 42.2939
      20 42.2939
16/02/2026 16:15:45.653 62   42.2969
      62 42.2969
      62 42.2969
16/02/2026 16:15:34.911 1   42.2959
      1 42.2959
      1 42.2959
16/02/2026 16:15:34.009 1   42.2959
      1 42.2959
      1 42.2959
16/02/2026 16:15:29.240 17   42.2949
      17 42.2949
      17 42.2949
16/02/2026 16:15:15.115 2   42.2989
      2 42.2989
      2 42.2989
16/02/2026 16:15:08.852 100   42.3005
      100 42.3005
      100 42.3005
16/02/2026 16:15:08.392 50   42.2979
      50 42.2979
      50 42.2979
16/02/2026 16:13:35.693 7   42.2902
      7 42.2902
      7 42.2902
16/02/2026 16:12:41.460 24   42.3001
      24 42.3001
      24 42.3001
16/02/2026 16:12:34.931 2   42.3049
      2 42.3049
      2 42.3049
16/02/2026 16:10:34.826 424   42.3001
      424 42.3001
      424 42.3001
16/02/2026 16:10:32.377 1   42.3089
      1 42.3089
      1 42.3089
16/02/2026 16:08:09.713 60   42.3089
      60 42.3089
      60 42.3089
16/02/2026 16:06:46.467 1   42.3069
      1 42.3069
      1 42.3069
16/02/2026 16:06:03.819 2   42.3089
      2 42.3089
      2 42.3089
16/02/2026 16:05:49.991 1   42.3129
      1 42.3129
      1 42.3129
16/02/2026 16:05:49.112 5   42.31
      5 42.31
      5 42.31
16/02/2026 16:04:49.203 36   42.2871
      36 42.2871
      36 42.2871
16/02/2026 16:04:24.039 88   42.3049
      88 42.3049
      88 42.3049
16/02/2026 16:03:59.823 235   42.3059
      235 42.3059
      235 42.3059
16/02/2026 16:03:57.455 1   42.3049
      1 42.3049
      1 42.3049
16/02/2026 16:03:31.025 48   42.3159
      48 42.3159
      48 42.3159
16/02/2026 16:02:43.940 25   42.3269
      25 42.3269
      25 42.3269
16/02/2026 16:02:38.319 10   42.3269
      10 42.3269
      10 42.3269
16/02/2026 16:02:35.104 11   42.3048
      11 42.3048
      11 42.3048
16/02/2026 16:02:31.851 3   42.3056
      3 42.3056
      3 42.3056
16/02/2026 16:02:04.418 1   42.3199
      1 42.3199
      1 42.3199
16/02/2026 16:01:25.586 1   42.3149
      1 42.3149
      1 42.3149
16/02/2026 16:00:01.674 493   42.3109
      493 42.3109
      493 42.3109
16/02/2026 16:00:00.472 8   42.3079
      8 42.3079
      8 42.3079
16/02/2026 15:59:52.030 473   42.3079
      473 42.3079
      473 42.3079
16/02/2026 15:55:49.890 125   42.3054
      125 42.3054
      125 42.3054
16/02/2026 15:55:11.907 111   42.2766
      111 42.2766
      111 42.2766
16/02/2026 15:53:56.254 946   42.2959
      946 42.2959
      946 42.2959
16/02/2026 15:53:47.319 1   42.2732
      1 42.2732
      1 42.2732
16/02/2026 15:52:55.271 1   42.2959
      1 42.2959
      1 42.2959
16/02/2026 15:51:47.909 1   42.2869
      1 42.2869
      1 42.2869
16/02/2026 15:51:04.423 3   42.2829
      3 42.2829
      3 42.2829
16/02/2026 15:50:25.601 11   42.2829
      11 42.2829
      11 42.2829
16/02/2026 15:49:39.665 5   42.2769
      5 42.2769
      5 42.2769
16/02/2026 15:49:33.552 236   42.2585
      236 42.2585
      236 42.2585
16/02/2026 15:48:34.296 16   42.2599
      16 42.2599
      16 42.2599
16/02/2026 15:48:31.824 3   42.2362
      3 42.2362
      3 42.2362
16/02/2026 15:48:02.230 1   42.2399
      1 42.2399
      1 42.2399
16/02/2026 15:47:36.207 2   42.2399
      2 42.2399
      2 42.2399
16/02/2026 15:46:05.953 19   42.2459
      19 42.2459
      19 42.2459
16/02/2026 15:44:58.778 4   42.2539
      4 42.2539
      4 42.2539
16/02/2026 15:44:40.345 70   42.2539
      70 42.2539
      70 42.2539
16/02/2026 15:44:22.341 11   42.2539
      11 42.2539
      11 42.2539
16/02/2026 15:41:32.899 60   42.2392
      60 42.2392
      60 42.2392
16/02/2026 15:40:59.079 2   42.2514
      2 42.2514
      2 42.2514
16/02/2026 15:40:53.312 6   42.2514
      6 42.2514
      6 42.2514
16/02/2026 15:40:27.163 40   42.2157
      40 42.2157
      23 42.2157
      16 42.2157
      1 42.2157
16/02/2026 15:39:59.533 50   42.2599
      50 42.2599
      50 42.2599
16/02/2026 15:38:49.203 230   42.2392
      230 42.2392
      230 42.2392
16/02/2026 15:38:25.286 1 496   42.2699
      1 496 42.2699
      1 496 42.2699
16/02/2026 15:37:56.464 53   42.2639
      15 42.2639
      53 42.2639
      38 42.2639
16/02/2026 15:36:34.230 11 046   42.2637
      11 046 42.2637
      11 046 42.2637
16/02/2026 15:35:58.374 1   42.2706
      1 42.2706
      1 42.2706
16/02/2026 15:35:45.215 1   42.2559
      1 42.2559
      1 42.2559
16/02/2026 15:35:32.103 14   42.2589
      14 42.2589
      14 42.2589
16/02/2026 15:35:00.523 194   42.2549
      194 42.2549
      194 42.2549
16/02/2026 15:35:00.464 25   42.2331
      25 42.2331
      25 42.2331
16/02/2026 15:34:58.175 10   42.2549
      10 42.2549
      10 42.2549
16/02/2026 15:34:31.712 3   42.2201
      3 42.2201
      3 42.2201
16/02/2026 15:34:07.684 1   42.2409
      1 42.2409
      1 42.2409
16/02/2026 15:30:58.714 14   42.2201
      14 42.2201
      14 42.2201
16/02/2026 15:30:25.062 24   42.2379
      24 42.2379
      24 42.2379
16/02/2026 15:30:08.618 70   42.24
      70 42.24
      70 42.24
16/02/2026 15:29:47.964 400   42.2499
      400 42.2499
      400 42.2499
16/02/2026 15:27:49.038 2   42.2519
      2 42.2519
      2 42.2519
16/02/2026 15:25:51.170 4   42.2441
      4 42.2441
      4 42.2441
16/02/2026 15:25:05.499 11   42.2526
      11 42.2526
      11 42.2526
16/02/2026 15:24:08.792 21   42.2527
      21 42.2527
      21 42.2527
16/02/2026 15:22:24.897 100   42.2629
      100 42.2629
      100 42.2629
16/02/2026 15:21:18.956 10   42.2599
      10 42.2599
      10 42.2599
16/02/2026 15:20:41.748 17   42.2295
      17 42.2295
      17 42.2295
16/02/2026 15:18:53.552 450   42.25
      50 42.25
      450 42.25
      400 42.25
16/02/2026 15:17:09.210 100   42.2589
      100 42.2589
      100 42.2589
16/02/2026 15:17:08.928 1   42.2589
      1 42.2589
      1 42.2589
16/02/2026 15:15:37.799 95   42.2589
      95 42.2589
      95 42.2589
16/02/2026 15:15:08.187 142   42.26
      142 42.26
      142 42.26
16/02/2026 15:14:43.821 5   42.2629
      5 42.2629
      5 42.2629
16/02/2026 15:13:51.632 5   42.2779
      5 42.2779
      5 42.2779
16/02/2026 15:11:48.914 77   42.28
      47 42.28
      30 42.28
      77 42.28
16/02/2026 15:11:17.330 19   42.2672
      19 42.2672
      19 42.2672
16/02/2026 15:08:33.594 15   42.3039
      15 42.3039
      15 42.3039
16/02/2026 15:06:37.560 1   42.2909
      1 42.2909
      1 42.2909
16/02/2026 15:06:26.189 10   42.2763
      10 42.2763
      10 42.2763
16/02/2026 15:04:44.037 354   42.3067
      354 42.3067
      354 42.3067
16/02/2026 15:04:34.373 141   42.3067
      141 42.3067
      141 42.3067
16/02/2026 15:03:25.355 5   42.30
      5 42.30
      5 42.30
16/02/2026 15:03:16.504 1 300   42.30
      745 42.30
      1 300 42.30
      107 42.30
      230 42.30
      61 42.30
      5 42.30
      4 42.30
      60 42.30
      18 42.30
      70 42.30
16/02/2026 15:02:57.688 50   42.31
      50 42.31
      50 42.31
16/02/2026 15:01:43.703 10   42.3091
      10 42.3091
      10 42.3091
16/02/2026 15:01:09.541 1   42.3129
      1 42.3129
      1 42.3129
16/02/2026 15:00:38.579 1   42.3102
      1 42.3102
      1 42.3102
16/02/2026 15:00:34.886 1   42.3102
      1 42.3102
      1 42.3102
16/02/2026 15:00:30.490 2   42.3102
      2 42.3102
      2 42.3102
16/02/2026 14:58:00.567 10   42.3182
      10 42.3182
      10 42.3182
16/02/2026 14:57:33.617 23   42.3249
      23 42.3249
      23 42.3249
16/02/2026 14:56:31.059 11   42.3259
      11 42.3259
      11 42.3259
16/02/2026 14:56:10.098 50   42.3259
      50 42.3259
      50 42.3259
16/02/2026 14:56:00.461 236   42.3269
      236 42.3269
      236 42.3269
16/02/2026 14:53:55.440 1   42.3259
      1 42.3259
      1 42.3259
16/02/2026 14:53:54.829 3   42.3259
      3 42.3259
      3 42.3259
16/02/2026 14:51:48.258 1   42.3108
      1 42.3108
      1 42.3108
16/02/2026 14:51:42.735 1   42.3108
      1 42.3108
      1 42.3108
16/02/2026 14:49:50.019 236   42.3329
      236 42.3329
      236 42.3329
16/02/2026 14:48:58.753 1   42.3319
      1 42.3319
      1 42.3319
16/02/2026 14:48:57.434 42   42.3319
      42 42.3319
      42 42.3319
16/02/2026 14:48:48.736 4   42.3211
      4 42.3211
      4 42.3211
16/02/2026 14:48:36.813 112   42.3299
      112 42.3299
      112 42.3299
16/02/2026 14:46:24.033 7   42.3369
      7 42.3369
      7 42.3369
16/02/2026 14:46:09.806 3   42.3389
      3 42.3389
      3 42.3389
16/02/2026 14:46:09.747 1   42.3389
      1 42.3389
      1 42.3389
16/02/2026 14:45:49.913 50   42.3389
      50 42.3389
      50 42.3389
16/02/2026 14:45:12.004 12   42.3389
      12 42.3389
      12 42.3389
16/02/2026 14:42:50.892 65   42.33
      65 42.33
      65 42.33
16/02/2026 14:42:46.514 8   42.3309
      8 42.3309
      8 42.3309
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

    > >>

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