iShs Core MSCI EM IMI U.ETF

1275

1097

42.3172

    > >>

Date Time Volume Order Volume Price
17/02/2026 21:51:03.092 4   42.3172
      4 42.3172
      4 42.3172
17/02/2026 21:50:41.284 242   42.3442
      242 42.3442
      242 42.3442
17/02/2026 21:44:59.926 9   42.3125
      9 42.3125
      9 42.3125
17/02/2026 21:44:38.860 2   42.3462
      2 42.3462
      2 42.3462
17/02/2026 21:39:02.119 1   42.2935
      1 42.2935
      1 42.2935
17/02/2026 21:38:47.879 72   42.3072
      72 42.3072
      72 42.3072
17/02/2026 21:38:10.629 400   42.3072
      400 42.3072
      400 42.3072
17/02/2026 21:36:44.094 9   42.3095
      9 42.3095
      9 42.3095
17/02/2026 21:35:26.624 212   42.2995
      212 42.2995
      212 42.2995
17/02/2026 21:33:25.824 2   42.2985
      2 42.2985
      2 42.2985
17/02/2026 21:31:53.159 87   42.28
      87 42.28
      87 42.28
17/02/2026 21:31:00.288 1   42.3332
      1 42.3332
      1 42.3332
17/02/2026 21:27:26.349 50   42.30
      50 42.30
      50 42.30
17/02/2026 21:27:21.175 14   42.3105
      14 42.3105
      14 42.3105
17/02/2026 21:26:03.932 75   42.3475
      75 42.3475
      75 42.3475
17/02/2026 21:24:01.949 15   42.3585
      15 42.3585
      15 42.3585
17/02/2026 21:23:36.715 1   42.3852
      1 42.3852
      1 42.3852
17/02/2026 21:21:56.686 118   42.3595
      118 42.3595
      118 42.3595
17/02/2026 21:21:32.654 1   42.3462
      1 42.3462
      1 42.3462
17/02/2026 21:20:29.742 14   42.33
      14 42.33
      14 42.33
17/02/2026 21:19:27.732 1   42.3305
      1 42.3305
      1 42.3305
17/02/2026 21:19:26.829 9   42.3335
      9 42.3335
      9 42.3335
17/02/2026 21:17:35.741 15   42.3552
      15 42.3552
      15 42.3552
17/02/2026 21:12:09.406 10   42.0807
      10 42.0807
      10 42.0807
17/02/2026 21:11:37.870 5   42.25
      5 42.25
      5 42.25
17/02/2026 21:10:52.001 118   42.3672
      118 42.3672
      118 42.3672
17/02/2026 21:09:20.590 165   42.3672
      165 42.3672
      165 42.3672
17/02/2026 21:08:17.520 50   42.3555
      50 42.3555
      50 42.3555
17/02/2026 21:04:10.529 250   42.3505
      250 42.3505
      250 42.3505
17/02/2026 21:04:05.081 6   42.3505
      6 42.3505
      6 42.3505
17/02/2026 21:02:23.733 70   42.3565
      70 42.3565
      70 42.3565
17/02/2026 20:51:41.404 1   42.3715
      1 42.3715
      1 42.3715
17/02/2026 20:49:06.825 10   42.4035
      10 42.4035
      10 42.4035
17/02/2026 20:47:54.089 3   42.3955
      3 42.3955
      3 42.3955
17/02/2026 20:44:52.717 117   42.4035
      117 42.4035
      117 42.4035
17/02/2026 20:43:57.732 18   42.1155
      6 42.1155
      18 42.1155
      12 42.1155
17/02/2026 20:43:01.501 50   42.4015
      50 42.4015
      50 42.4015
17/02/2026 20:38:58.020 12   42.4165
      12 42.4165
      12 42.4165
17/02/2026 20:38:45.703 120   42.43
      120 42.43
      120 42.43
17/02/2026 20:37:53.109 15 600   42.40
      15 600 42.40
      15 600 42.40
17/02/2026 20:36:24.472 400   42.3975
      400 42.3975
      400 42.3975
17/02/2026 20:34:01.734 3   42.1015
      3 42.1015
      3 42.1015
17/02/2026 20:33:55.854 70   42.3875
      70 42.3875
      70 42.3875
17/02/2026 20:33:41.422 3   42.3875
      3 42.3875
      3 42.3875
17/02/2026 20:32:05.810 10   42.3875
      10 42.3875
      10 42.3875
17/02/2026 20:30:27.241 24   42.3855
      24 42.3855
      24 42.3855
17/02/2026 20:30:20.318 8   42.3855
      8 42.3855
      8 42.3855
17/02/2026 20:30:00.476 4   42.3785
      4 42.3785
      4 42.3785
17/02/2026 20:27:58.917 235   42.3955
      235 42.3955
      235 42.3955
17/02/2026 20:27:28.019 1   42.3955
      1 42.3955
      1 42.3955
17/02/2026 20:26:35.320 132   42.4035
      132 42.4035
      132 42.4035
17/02/2026 20:26:22.868 40   42.4035
      40 42.4035
      40 42.4035
17/02/2026 20:25:22.098 168   42.4075
      168 42.4075
      45 42.4075
      123 42.4075
17/02/2026 20:23:07.733 8   42.3855
      8 42.3855
      8 42.3855
17/02/2026 20:22:18.332 92   42.3895
      92 42.3895
      92 42.3895
17/02/2026 20:18:26.877 60   42.1095
      20 42.1095
      40 42.1095
      60 42.1095
17/02/2026 20:17:27.444 330   42.3875
      330 42.3875
      330 42.3875
17/02/2026 20:16:15.927 24   42.3975
      24 42.3975
      24 42.3975
17/02/2026 20:15:42.332 2   42.1115
      2 42.1115
      2 42.1115
17/02/2026 20:14:27.286 153   42.3955
      153 42.3955
      153 42.3955
17/02/2026 20:07:48.486 2   42.3845
      2 42.3845
      2 42.3845
17/02/2026 20:05:05.890 23   42.0915
      23 42.0915
      23 42.0915
17/02/2026 20:03:41.100 16   42.3775
      16 42.3775
      16 42.3775
17/02/2026 20:02:06.639 3   42.3695
      3 42.3695
      3 42.3695
17/02/2026 20:01:56.754 11   42.3775
      11 42.3775
      11 42.3775
17/02/2026 20:00:47.463 1   42.0915
      1 42.0915
      1 42.0915
17/02/2026 19:59:50.431 2   42.0965
      2 42.0965
      2 42.0965
17/02/2026 19:59:22.781 2   42.3845
      2 42.3845
      2 42.3845
17/02/2026 19:59:17.893 6   42.3845
      6 42.3845
      6 42.3845
17/02/2026 19:52:55.563 2   42.3665
      2 42.3665
      2 42.3665
17/02/2026 19:52:36.558 5   42.3575
      5 42.3575
      5 42.3575
17/02/2026 19:52:04.654 2   42.3595
      2 42.3595
      2 42.3595
17/02/2026 19:52:00.613 6   42.0735
      6 42.0735
      6 42.0735
17/02/2026 19:49:04.037 60   42.3445
      60 42.3445
      60 42.3445
17/02/2026 19:46:40.969 16   42.3395
      16 42.3395
      16 42.3395
17/02/2026 19:45:07.410 8   42.0455
      8 42.0455
      8 42.0455
17/02/2026 19:41:24.966 45   42.0695
      45 42.0695
      45 42.0695
17/02/2026 19:40:53.766 8   42.3512
      8 42.3512
      8 42.3512
17/02/2026 19:40:52.984 25   42.0555
      25 42.0555
      25 42.0555
17/02/2026 19:35:41.936 50   42.2642
      50 42.2642
      50 42.2642
17/02/2026 19:35:34.559 24   42.2755
      24 42.2755
      24 42.2755
17/02/2026 19:33:49.773 100   42.2795
      100 42.2795
      100 42.2795
17/02/2026 19:32:46.525 2   41.9895
      2 41.9895
      2 41.9895
17/02/2026 19:30:24.526 236   42.2455
      236 42.2455
      236 42.2455
17/02/2026 19:28:44.424 1   42.2512
      1 42.2512
      1 42.2512
17/02/2026 19:27:10.153 11   41.9467
      11 41.9467
      11 41.9467
17/02/2026 19:26:29.332 20   42.2352
      20 42.2352
      20 42.2352
17/02/2026 19:26:03.582 189   42.2352
      189 42.2352
      189 42.2352
17/02/2026 19:23:38.750 100   42.2552
      100 42.2552
      100 42.2552
17/02/2026 19:22:22.105 17   42.2222
      17 42.2222
      17 42.2222
17/02/2026 19:21:52.698 2   42.2045
      2 42.2045
      2 42.2045
17/02/2026 19:21:23.076 238   42.1872
      238 42.1872
      238 42.1872
17/02/2026 19:20:48.451 12   42.1872
      12 42.1872
      12 42.1872
17/02/2026 19:20:36.424 10   42.1742
      10 42.1742
      10 42.1742
17/02/2026 19:20:20.245 6   42.1632
      6 42.1632
      6 42.1632
17/02/2026 19:17:41.020 2   42.1377
      2 42.1377
      2 42.1377
17/02/2026 19:17:24.738 14   42.1327
      14 42.1327
      14 42.1327
17/02/2026 19:14:16.073 12   42.1662
      12 42.1662
      12 42.1662
17/02/2026 19:12:54.037 1   42.1417
      1 42.1417
      1 42.1417
17/02/2026 19:12:52.834 2   42.1417
      2 42.1417
      2 42.1417
17/02/2026 19:12:31.667 3   41.8701
      3 41.8701
      3 41.8701
17/02/2026 19:12:24.373 8   42.1407
      8 42.1407
      8 42.1407
17/02/2026 19:11:54.164 4   41.8701
      4 41.8701
      4 41.8701
17/02/2026 19:05:41.173 25   42.1482
      25 42.1482
      25 42.1482
17/02/2026 19:03:27.752 18   42.1472
      18 42.1472
      18 42.1472
17/02/2026 19:03:13.140 47   42.1337
      47 42.1337
      47 42.1337
17/02/2026 19:00:47.548 10   42.1702
      10 42.1702
      10 42.1702
17/02/2026 19:00:27.336 333   42.1702
      207 42.1702
      333 42.1702
      126 42.1702
17/02/2026 19:00:18.895 50   42.1942
      50 42.1942
      50 42.1942
17/02/2026 18:58:13.490 25   41.95
      25 41.95
      25 41.95
17/02/2026 18:57:04.123 6   41.95
      6 41.95
      6 41.95
17/02/2026 18:56:56.243 10   42.1197
      10 42.1197
      10 42.1197
17/02/2026 18:56:13.924 71   41.95
      71 41.95
      71 41.95
17/02/2026 18:54:12.506 4   41.8701
      4 41.8701
      4 41.8701
17/02/2026 18:52:22.105 2   41.8701
      2 41.8701
      2 41.8701
17/02/2026 18:51:56.183 12   41.95
      12 41.95
      12 41.95
17/02/2026 18:51:01.227 2   41.8701
      2 41.8701
      2 41.8701
17/02/2026 18:50:32.775 75   42.1307
      75 42.1307
      75 42.1307
17/02/2026 18:50:13.138 1   41.95
      1 41.95
      1 41.95
17/02/2026 18:50:12.092 5   41.95
      5 41.95
      5 41.95
17/02/2026 18:48:06.577 500   41.95
      231 41.95
      269 41.95
      500 41.95
17/02/2026 18:47:17.548 5   41.95
      5 41.95
      5 41.95
17/02/2026 18:47:06.794 20   41.95
      20 41.95
      20 41.95
17/02/2026 18:46:57.488 215   41.95
      215 41.95
      215 41.95
17/02/2026 18:44:12.565 25   41.95
      25 41.95
      25 41.95
17/02/2026 18:44:11.963 100   41.95
      100 41.95
      100 41.95
17/02/2026 18:43:58.226 54   41.95
      10 41.95
      4 41.95
      15 41.95
      25 41.95
      54 41.95
17/02/2026 18:43:39.608 229   42.1505
      229 42.1505
      3 42.1505
      226 42.1505
17/02/2026 18:42:48.626 400   42.1505
      400 42.1505
      400 42.1505
17/02/2026 18:41:47.297 400   42.1482
      400 42.1482
      400 42.1482
17/02/2026 18:41:47.060 38   42.1482
      38 42.1482
      38 42.1482
17/02/2026 18:39:16.503 24   42.1842
      24 42.1842
      24 42.1842
17/02/2026 18:37:20.302 75   42.1832
      75 42.1832
      75 42.1832
17/02/2026 18:34:39.043 10   42.1552
      10 42.1552
      10 42.1552
17/02/2026 18:34:29.066 1   41.8701
      1 41.8701
      1 41.8701
17/02/2026 18:29:33.577 1   42.1712
      1 42.1712
      1 42.1712
17/02/2026 18:28:01.779 3   41.8807
      3 41.8807
      3 41.8807
17/02/2026 18:27:38.151 1   42.1592
      1 42.1592
      1 42.1592
17/02/2026 18:26:28.209 2   42.1692
      2 42.1692
      2 42.1692
17/02/2026 18:25:21.048 1   42.1592
      1 42.1592
      1 42.1592
17/02/2026 18:25:15.166 17   42.1592
      17 42.1592
      17 42.1592
17/02/2026 18:23:35.944 60   42.1337
      60 42.1337
      60 42.1337
17/02/2026 18:23:32.671 1   42.1337
      1 42.1337
      1 42.1337
17/02/2026 18:23:31.784 15   42.1337
      15 42.1337
      15 42.1337
17/02/2026 18:22:55.769 27   42.1437
      27 42.1437
      27 42.1437
17/02/2026 18:22:53.626 400   42.1385
      400 42.1385
      400 42.1385
17/02/2026 18:22:46.719 2   41.8701
      2 41.8701
      2 41.8701
17/02/2026 18:22:32.051 280   42.1304
      280 42.1304
      280 42.1304
17/02/2026 18:22:03.215 30   42.1304
      30 42.1304
      30 42.1304
17/02/2026 18:21:41.131 1   42.1404
      1 42.1404
      1 42.1404
17/02/2026 18:18:26.387 3   42.1304
      3 42.1304
      3 42.1304
17/02/2026 18:16:01.819 1   42.1134
      1 42.1134
      1 42.1134
17/02/2026 18:14:52.220 451   42.10
      451 42.10
      451 42.10
17/02/2026 18:14:50.347 300   42.10
      300 42.10
      300 42.10
17/02/2026 18:14:45.031 300   42.10
      300 42.10
      300 42.10
17/02/2026 18:14:33.828 590   42.10
      590 42.10
      590 42.10
17/02/2026 18:14:21.020 590   42.10
      590 42.10
      590 42.10
17/02/2026 18:14:07.855 35   42.1599
      35 42.1599
      35 42.1599
17/02/2026 18:14:04.581 300   42.10
      300 42.10
      300 42.10
17/02/2026 18:13:58.789 300   42.10
      300 42.10
      300 42.10
17/02/2026 18:13:58.044 590   42.10
      590 42.10
      590 42.10
17/02/2026 18:13:53.478 300   42.10
      300 42.10
      300 42.10
17/02/2026 18:13:46.336 590   42.10
      590 42.10
      590 42.10
17/02/2026 18:13:46.006 7   42.1519
      7 42.1519
      7 42.1519
17/02/2026 18:13:34.615 590   42.10
      590 42.10
      590 42.10
17/02/2026 18:13:21.193 590   42.10
      590 42.10
      590 42.10
17/02/2026 18:13:09.562 590   42.10
      590 42.10
      590 42.10
17/02/2026 18:12:51.905 9   42.10
      9 42.10
      9 42.10
17/02/2026 18:12:25.662 10   42.10
      10 42.10
      10 42.10
17/02/2026 18:12:10.771 300   42.10
      300 42.10
      300 42.10
17/02/2026 18:11:44.356 400   42.0958
      400 42.0958
      400 42.0958
17/02/2026 18:11:43.788 400   42.0958
      400 42.0958
      400 42.0958
17/02/2026 18:11:43.459 400   42.0958
      400 42.0958
      400 42.0958
17/02/2026 18:11:26.057 400   42.0958
      400 42.0958
      400 42.0958
17/02/2026 18:11:22.214 30   42.0958
      30 42.0958
      30 42.0958
17/02/2026 18:08:41.563 100   42.1398
      100 42.1398
      100 42.1398
17/02/2026 18:05:00.012 300   42.1358
      300 42.1358
      300 42.1358
17/02/2026 18:02:20.654 1   41.9882
      1 41.9882
      1 41.9882
17/02/2026 17:55:00.157 355   42.1788
      355 42.1788
      355 42.1788
17/02/2026 17:50:24.582 2   42.1938
      2 42.1938
      2 42.1938
17/02/2026 17:49:14.982 50   42.0322
      50 42.0322
      50 42.0322
17/02/2026 17:49:14.292 4   42.1938
      4 42.1938
      4 42.1938
17/02/2026 17:45:59.641 470   42.17
      470 42.17
      470 42.17
17/02/2026 17:44:24.589 201   42.2008
      50 42.2008
      151 42.2008
      1 42.2008
      200 42.2008
17/02/2026 17:41:04.027 3   42.192
      3 42.192
      3 42.192
17/02/2026 17:38:33.053 190   42.173
      190 42.173
      190 42.173
17/02/2026 17:37:56.308 191   42.2289
      190 42.2289
      191 42.2289
      1 42.2289
17/02/2026 17:37:55.981 400   42.2289
      400 42.2289
      400 42.2289
17/02/2026 17:37:51.536 400   42.2289
      15 42.2289
      125 42.2289
      400 42.2289
      260 42.2289
17/02/2026 17:36:02.282 180   42.2289
      20 42.2289
      2 42.2289
      3 42.2289
      8 42.2289
      177 42.2289
      150 42.2289
17/02/2026 17:30:28.165 37   42.1059
      37 42.1059
      37 42.1059
17/02/2026 17:30:19.334 108   42.1129
      108 42.1129
      108 42.1129
17/02/2026 17:30:02.141 181   42.1269
      181 42.1269
      181 42.1269
17/02/2026 17:29:01.066 1   42.1331
      1 42.1331
      1 42.1331
17/02/2026 17:28:53.716 250   42.1529
      250 42.1529
      250 42.1529
17/02/2026 17:28:40.767 1   42.1549
      1 42.1549
      1 42.1549
17/02/2026 17:27:42.163 475   42.1719
      475 42.1719
      475 42.1719
17/02/2026 17:27:10.377 237   42.1799
      237 42.1799
      237 42.1799
17/02/2026 17:25:50.666 1   42.1621
      1 42.1621
      1 42.1621
17/02/2026 17:23:49.930 11   42.1581
      11 42.1581
      11 42.1581
17/02/2026 17:23:42.000 7   42.1649
      7 42.1649
      7 42.1649
17/02/2026 17:23:40.191 150   42.1619
      150 42.1619
      150 42.1619
17/02/2026 17:22:38.243 1   42.1329
      1 42.1329
      1 42.1329
17/02/2026 17:19:49.346 500   42.17
      500 42.17
      500 42.17
17/02/2026 17:19:40.801 23   42.1759
      23 42.1759
      23 42.1759
17/02/2026 17:19:40.677 10   42.1759
      10 42.1759
      10 42.1759
17/02/2026 17:19:33.148 4   42.1759
      4 42.1759
      4 42.1759
17/02/2026 17:19:26.557 20   42.1809
      20 42.1809
      20 42.1809
17/02/2026 17:19:00.241 25   42.1689
      25 42.1689
      25 42.1689
17/02/2026 17:16:29.846 165   42.15
      165 42.15
      165 42.15
17/02/2026 17:16:11.082 50   42.1331
      50 42.1331
      50 42.1331
17/02/2026 17:15:14.396 1   42.1629
      1 42.1629
      1 42.1629
17/02/2026 17:14:02.888 1   42.1581
      1 42.1581
      1 42.1581
17/02/2026 17:13:34.233 1   42.1739
      1 42.1739
      1 42.1739
17/02/2026 17:13:08.998 7   42.1232
      7 42.1232
      7 42.1232
17/02/2026 17:13:04.002 48   42.1429
      48 42.1429
      48 42.1429
17/02/2026 17:11:55.581 1   42.1489
      1 42.1489
      1 42.1489
17/02/2026 17:11:54.736 1   42.1529
      1 42.1529
      1 42.1529
17/02/2026 17:11:17.568 1   42.1399
      1 42.1399
      1 42.1399
17/02/2026 17:11:05.309 5   42.1256
      5 42.1256
      5 42.1256
17/02/2026 17:09:50.645 71   42.1229
      71 42.1229
      71 42.1229
17/02/2026 17:09:30.245 4   42.1089
      4 42.1089
      4 42.1089
17/02/2026 17:09:24.933 3   42.1089
      3 42.1089
      3 42.1089
17/02/2026 17:08:57.024 134   42.10
      134 42.10
      134 42.10
17/02/2026 17:07:54.711 4   42.08
      4 42.08
      4 42.08
17/02/2026 17:07:19.392 360   42.0849
      360 42.0849
      360 42.0849
17/02/2026 17:06:58.861 1   42.0769
      1 42.0769
      1 42.0769
17/02/2026 17:06:26.626 171   42.0659
      171 42.0659
      171 42.0659
17/02/2026 17:06:26.347 4   42.0649
      4 42.0649
      4 42.0649
17/02/2026 17:06:20.599 90   42.0679
      90 42.0679
      90 42.0679
17/02/2026 17:06:20.060 7   42.0679
      7 42.0679
      7 42.0679
17/02/2026 17:05:32.601 4   42.0351
      4 42.0351
      4 42.0351
17/02/2026 17:05:11.714 237   42.0369
      237 42.0369
      237 42.0369
17/02/2026 17:04:11.108 18   42.0249
      18 42.0249
      18 42.0249
17/02/2026 17:04:08.984 200   42.03
      200 42.03
      200 42.03
17/02/2026 17:03:14.413 100   42.0509
      100 42.0509
      100 42.0509
17/02/2026 17:03:00.261 3   42.0265
      3 42.0265
      3 42.0265
17/02/2026 17:02:59.691 3   42.0243
      3 42.0243
      3 42.0243
17/02/2026 17:02:58.608 2   42.0243
      2 42.0243
      2 42.0243
17/02/2026 17:02:55.253 8   42.0356
      8 42.0356
      8 42.0356
17/02/2026 17:02:53.535 8   42.0235
      8 42.0235
      8 42.0235
17/02/2026 17:02:50.624 5   42.0356
      5 42.0356
      5 42.0356
17/02/2026 17:02:50.388 1   42.0356
      1 42.0356
      1 42.0356
17/02/2026 17:02:43.717 1   42.0356
      1 42.0356
      1 42.0356
17/02/2026 17:02:39.114 1   42.0326
      1 42.0326
      1 42.0326
17/02/2026 17:02:38.360 5   42.0326
      5 42.0326
      5 42.0326
17/02/2026 17:02:36.041 1   42.0326
      1 42.0326
      1 42.0326
17/02/2026 17:02:35.335 3   42.0326
      3 42.0326
      3 42.0326
17/02/2026 17:02:35.009 1   42.0326
      1 42.0326
      1 42.0326
17/02/2026 17:02:33.892 1   42.0326
      1 42.0326
      1 42.0326
17/02/2026 17:02:24.282 38   42.0193
      38 42.0193
      38 42.0193
17/02/2026 17:02:22.524 3   42.0193
      3 42.0193
      3 42.0193
17/02/2026 17:02:21.782 28   42.0193
      28 42.0193
      28 42.0193
17/02/2026 17:02:20.547 1   42.0193
      1 42.0193
      1 42.0193
17/02/2026 17:02:19.700 6   42.0399
      6 42.0399
      6 42.0399
17/02/2026 17:02:19.637 11   42.0193
      11 42.0193
      11 42.0193
17/02/2026 17:02:15.059 14   42.0293
      14 42.0293
      14 42.0293
17/02/2026 17:02:12.158 88   42.0293
      88 42.0293
      88 42.0293
17/02/2026 17:02:04.939 1   42.0313
      1 42.0313
      1 42.0313
17/02/2026 17:01:01.944 27   42.0038
      27 42.0038
      27 42.0038
17/02/2026 16:59:29.720 10   41.9719
      10 41.9719
      10 41.9719
17/02/2026 16:55:58.921 738   41.9727
      738 41.9727
      738 41.9727
17/02/2026 16:52:28.215 374   41.9569
      374 41.9569
      374 41.9569
17/02/2026 16:51:02.302 664   41.9289
      664 41.9289
      664 41.9289
17/02/2026 16:50:06.732 3   41.9299
      3 41.9299
      3 41.9299
17/02/2026 16:50:02.262 71   41.94
      71 41.94
      71 41.94
17/02/2026 16:48:08.603 3   41.9829
      3 41.9829
      3 41.9829
17/02/2026 16:45:31.890 120   41.89
      120 41.89
      120 41.89
17/02/2026 16:44:59.745 30   41.8827
      30 41.8827
      30 41.8827
17/02/2026 16:44:45.610 100   41.8749
      100 41.8749
      100 41.8749
17/02/2026 16:44:28.549 65   41.8629
      65 41.8629
      65 41.8629
17/02/2026 16:43:31.027 378   41.8403
      378 41.8403
      378 41.8403
17/02/2026 16:42:43.592 1   41.8361
      1 41.8361
      1 41.8361
17/02/2026 16:42:33.519 191   41.8539
      191 41.8539
      191 41.8539
17/02/2026 16:41:33.376 34   41.8521
      34 41.8521
      34 41.8521
17/02/2026 16:41:08.132 35   41.8869
      35 41.8869
      35 41.8869
17/02/2026 16:39:39.600 40   41.8353
      40 41.8353
      40 41.8353
17/02/2026 16:39:11.840 1   41.8749
      1 41.8749
      1 41.8749
17/02/2026 16:38:27.062 50   41.8619
      50 41.8619
      50 41.8619
17/02/2026 16:35:43.655 1   41.8659
      1 41.8659
      1 41.8659
17/02/2026 16:34:00.823 3   41.8489
      3 41.8489
      3 41.8489
17/02/2026 16:33:53.896 5   41.8113
      5 41.8113
      5 41.8113
17/02/2026 16:33:30.117 400   41.8579
      400 41.8579
      400 41.8579
17/02/2026 16:32:45.319 7   41.8351
      7 41.8351
      7 41.8351
17/02/2026 16:32:30.674 250   41.8509
      250 41.8509
      250 41.8509
17/02/2026 16:32:08.844 20   41.8569
      20 41.8569
      20 41.8569
17/02/2026 16:31:19.871 44   41.85
      44 41.85
      44 41.85
17/02/2026 16:30:58.868 500   41.8639
      500 41.8639
      500 41.8639
17/02/2026 16:30:04.047 23   41.8939
      23 41.8939
      23 41.8939
17/02/2026 16:29:55.272 3   41.8829
      3 41.8829
      3 41.8829
17/02/2026 16:28:32.627 30   41.8581
      30 41.8581
      30 41.8581
17/02/2026 16:27:17.326 9   41.8551
      9 41.8551
      9 41.8551
17/02/2026 16:27:00.414 250   41.8689
      250 41.8689
      250 41.8689
17/02/2026 16:26:48.415 1   41.8269
      1 41.8269
      1 41.8269
17/02/2026 16:26:30.901 7   41.8232
      7 41.8232
      7 41.8232
17/02/2026 16:26:14.710 25   41.85
      25 41.85
      25 41.85
17/02/2026 16:26:14.221 36   41.8509
      36 41.8509
      36 41.8509
17/02/2026 16:24:12.198 3   41.8939
      3 41.8939
      3 41.8939
17/02/2026 16:23:59.896 5   41.8839
      5 41.8839
      5 41.8839
17/02/2026 16:23:31.083 1   41.9089
      1 41.9089
      1 41.9089
17/02/2026 16:22:37.264 25   41.9319
      25 41.9319
      25 41.9319
17/02/2026 16:22:12.451 12   41.9192
      12 41.9192
      12 41.9192
17/02/2026 16:21:37.930 12   41.9172
      12 41.9172
      12 41.9172
17/02/2026 16:21:00.350 5   41.97
      5 41.97
      5 41.97
17/02/2026 16:20:30.918 357   41.9929
      357 41.9929
      357 41.9929
17/02/2026 16:20:30.599 2   41.9929
      2 41.9929
      2 41.9929
17/02/2026 16:20:23.032 50   41.9999
      50 41.9999
      50 41.9999
17/02/2026 16:20:02.123 1   42.0049
      1 42.0049
      1 42.0049
17/02/2026 16:19:45.220 13   42.0099
      13 42.0099
      13 42.0099
17/02/2026 16:19:26.223 486   41.9919
      486 41.9919
      486 41.9919
17/02/2026 16:19:22.667 1 300   41.9919
      1 300 41.9919
      1 300 41.9919
17/02/2026 16:19:19.080 1 300   41.9919
      1 300 41.9919
      1 300 41.9919
17/02/2026 16:18:38.095 35   41.9759
      35 41.9759
      35 41.9759
17/02/2026 16:17:22.547 1   41.9093
      1 41.9093
      1 41.9093
17/02/2026 16:17:12.724 118   41.9279
      118 41.9279
      118 41.9279
17/02/2026 16:16:56.837 72   41.9101
      72 41.9101
      72 41.9101
17/02/2026 16:16:09.801 1   41.9119
      1 41.9119
      1 41.9119
17/02/2026 16:15:21.039 1   41.8749
      1 41.8749
      1 41.8749
17/02/2026 16:15:13.384 2   41.8789
      2 41.8789
      2 41.8789
17/02/2026 16:14:41.861 2   41.8709
      2 41.8709
      2 41.8709
17/02/2026 16:14:29.287 258   41.8659
      258 41.8659
      258 41.8659
17/02/2026 16:11:51.909 25   41.8629
      25 41.8629
      25 41.8629
17/02/2026 16:11:31.776 106   41.8491
      36 41.8491
      70 41.8491
      106 41.8491
17/02/2026 16:11:02.730 2   41.8909
      2 41.8909
      2 41.8909
17/02/2026 16:10:43.332 100   41.9049
      100 41.9049
      100 41.9049
17/02/2026 16:10:42.862 4   41.9049
      4 41.9049
      4 41.9049
17/02/2026 16:10:40.465 29   41.8663
      29 41.8663
      29 41.8663

    > >>

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