iShares Physical Metals PLC

835

561

73.5685

    > >>

Date Time Volume Order Volume Price
15/01/2026 10:01:56.266 1   73.5685
      1 73.5685
      1 73.5685
15/01/2026 10:01:55.251 14   73.5685
      14 73.5685
      14 73.5685
15/01/2026 10:01:40.628 15   73.5685
      15 73.5685
      15 73.5685
15/01/2026 10:01:35.187 3   73.5836
      3 73.5836
      3 73.5836
15/01/2026 10:00:41.860 20   73.5287
      20 73.5287
      20 73.5287
15/01/2026 09:59:54.779 43   73.6467
      43 73.6467
      43 73.6467
15/01/2026 09:59:49.295 10   73.6467
      10 73.6467
      10 73.6467
15/01/2026 09:59:47.638 5   73.6467
      5 73.6467
      5 73.6467
15/01/2026 09:59:46.028 10   73.6629
      10 73.6629
      10 73.6629
15/01/2026 09:59:18.172 300   73.603
      300 73.603
      300 73.603
15/01/2026 09:58:59.850 200   73.5901
      200 73.5901
      200 73.5901
15/01/2026 09:58:40.645 37   73.5185
      37 73.5185
      37 73.5185
15/01/2026 09:58:39.593 1   73.5914
      1 73.5914
      1 73.5914
15/01/2026 09:58:33.086 100   73.60
      100 73.60
      100 73.60
15/01/2026 09:58:18.666 271   73.6083
      271 73.6083
      271 73.6083
15/01/2026 09:58:09.920 267   73.5361
      267 73.5361
      267 73.5361
15/01/2026 09:58:05.495 4   73.6083
      4 73.6083
      4 73.6083
15/01/2026 09:57:11.677 111   73.49
      111 73.49
      111 73.49
15/01/2026 09:56:39.802 400   73.48
      400 73.48
      394 73.48
      6 73.48
15/01/2026 09:56:39.054 41   73.5488
      41 73.5488
      41 73.5488
15/01/2026 09:56:26.567 3   73.4697
      3 73.4697
      3 73.4697
15/01/2026 09:56:16.602 5   73.4437
      5 73.4437
      5 73.4437
15/01/2026 09:56:13.263 44   73.5088
      44 73.5088
      44 73.5088
15/01/2026 09:55:55.471 1   73.5128
      1 73.5128
      1 73.5128
15/01/2026 09:55:54.362 10   73.4985
      10 73.4985
      10 73.4985
15/01/2026 09:55:49.533 14   73.38
      14 73.38
      14 73.38
15/01/2026 09:55:39.134 200   73.40
      200 73.40
      200 73.40
15/01/2026 09:55:37.252 3   73.4515
      3 73.4515
      3 73.4515
15/01/2026 09:55:30.438 77   73.3821
      57 73.3821
      77 73.3821
      5 73.3821
      15 73.3821
15/01/2026 09:55:23.812 60   73.4622
      60 73.4622
      60 73.4622
15/01/2026 09:55:21.079 10   73.4622
      10 73.4622
      10 73.4622
15/01/2026 09:55:06.790 1 058   73.4827
      1 058 73.4827
      1 058 73.4827
15/01/2026 09:54:37.912 12   73.4969
      12 73.4969
      12 73.4969
15/01/2026 09:54:16.304 2   73.5257
      2 73.5257
      2 73.5257
15/01/2026 09:54:07.053 500   73.472
      500 73.472
      500 73.472
15/01/2026 09:54:01.269 270   73.5127
      270 73.5127
      270 73.5127
15/01/2026 09:54:01.030 1   73.5127
      1 73.5127
      1 73.5127
15/01/2026 09:54:00.109 6   73.5127
      6 73.5127
      6 73.5127
15/01/2026 09:53:45.968 24   73.5274
      24 73.5274
      24 73.5274
15/01/2026 09:53:29.486 133   73.5617
      133 73.5617
      133 73.5617
15/01/2026 09:53:20.938 5   73.5297
      5 73.5297
      5 73.5297
15/01/2026 09:52:57.735 1 000   73.556
      1 000 73.556
      1 000 73.556
15/01/2026 09:52:37.042 9   73.5493
      9 73.5493
      9 73.5493
15/01/2026 09:52:05.929 20   73.5592
      20 73.5592
      20 73.5592
15/01/2026 09:51:24.336 1   73.546
      1 73.546
      1 73.546
15/01/2026 09:50:59.260 900   73.50
      900 73.50
      500 73.50
      400 73.50
15/01/2026 09:50:44.036 50   73.4999
      50 73.4999
      50 73.4999
15/01/2026 09:50:10.575 1   73.4924
      1 73.4924
      1 73.4924
15/01/2026 09:50:09.821 40   73.4924
      40 73.4924
      40 73.4924
15/01/2026 09:50:09.624 196   73.4924
      196 73.4924
      196 73.4924
15/01/2026 09:49:53.484 2   73.4999
      2 73.4999
      2 73.4999
15/01/2026 09:49:50.275 68   73.4999
      68 73.4999
      68 73.4999
15/01/2026 09:49:49.383 70   73.4999
      70 73.4999
      70 73.4999
15/01/2026 09:49:48.204 2   73.4999
      2 73.4999
      2 73.4999
15/01/2026 09:49:07.917 4   73.4982
      4 73.4982
      4 73.4982
15/01/2026 09:49:00.757 1   73.4623
      1 73.4623
      1 73.4623
15/01/2026 09:48:59.907 1   73.4623
      1 73.4623
      1 73.4623
15/01/2026 09:48:25.865 17   73.4747
      17 73.4747
      17 73.4747
15/01/2026 09:48:12.029 131   73.4999
      131 73.4999
      131 73.4999
15/01/2026 09:48:11.940 500   73.4999
      500 73.4999
      500 73.4999
15/01/2026 09:47:27.653 12   73.3148
      12 73.3148
      12 73.3148
15/01/2026 09:47:27.510 600   73.3148
      585 73.3148
      600 73.3148
      15 73.3148
15/01/2026 09:47:15.135 240   73.5429
      100 73.5429
      140 73.5429
      240 73.5429
15/01/2026 09:47:00.091 68   73.5371
      68 73.5371
      68 73.5371
15/01/2026 09:46:59.978 30   73.4676
      30 73.4676
      30 73.4676
15/01/2026 09:46:58.182 70   73.5371
      70 73.5371
      70 73.5371
15/01/2026 09:46:48.098 65   73.4614
      65 73.4614
      65 73.4614
15/01/2026 09:46:18.367 130   73.50
      130 73.50
      130 73.50
15/01/2026 09:46:03.396 51   73.54
      51 73.54
      51 73.54
15/01/2026 09:45:59.738 300   73.59
      300 73.59
      300 73.59
15/01/2026 09:45:59.671 13   73.60
      13 73.60
      13 73.60
15/01/2026 09:45:57.127 13   73.6069
      13 73.6069
      13 73.6069
15/01/2026 09:45:50.226 27   73.6069
      27 73.6069
      27 73.6069
15/01/2026 09:45:47.077 3   73.6069
      3 73.6069
      3 73.6069
15/01/2026 09:45:39.950 20   73.6069
      20 73.6069
      20 73.6069
15/01/2026 09:45:38.215 205   73.6069
      205 73.6069
      205 73.6069
15/01/2026 09:45:32.881 40   73.6069
      40 73.6069
      40 73.6069
15/01/2026 09:45:32.318 1   73.6069
      1 73.6069
      1 73.6069
15/01/2026 09:45:30.684 182   73.6069
      182 73.6069
      182 73.6069
15/01/2026 09:45:15.687 1   73.6145
      1 73.6145
      1 73.6145
15/01/2026 09:44:20.924 863   73.5376
      863 73.5376
      863 73.5376
15/01/2026 09:43:32.905 50   73.50
      50 73.50
      50 73.50
15/01/2026 09:42:45.620 7   73.4947
      7 73.4947
      7 73.4947
15/01/2026 09:42:33.800 1   73.4818
      1 73.4818
      1 73.4818
15/01/2026 09:42:29.797 25   73.4443
      25 73.4443
      3 73.4443
      17 73.4443
      5 73.4443
15/01/2026 09:42:26.056 2   73.5067
      2 73.5067
      2 73.5067
15/01/2026 09:42:05.317 4   73.5508
      4 73.5508
      4 73.5508
15/01/2026 09:41:34.880 4   73.5105
      4 73.5105
      4 73.5105
15/01/2026 09:41:30.863 30   73.5105
      30 73.5105
      30 73.5105
15/01/2026 09:41:17.362 14   73.4341
      14 73.4341
      14 73.4341
15/01/2026 09:40:45.585 30   73.442
      30 73.442
      30 73.442
15/01/2026 09:40:40.950 27   73.442
      27 73.442
      27 73.442
15/01/2026 09:40:33.271 70   73.5044
      70 73.5044
      70 73.5044
15/01/2026 09:40:13.919 20   73.5044
      20 73.5044
      20 73.5044
15/01/2026 09:40:05.150 1   73.4764
      1 73.4764
      1 73.4764
15/01/2026 09:40:04.628 1   73.4764
      1 73.4764
      1 73.4764
15/01/2026 09:40:04.099 135   73.4672
      135 73.4672
      135 73.4672
15/01/2026 09:39:59.469 100   73.42
      100 73.42
      100 73.42
15/01/2026 09:39:34.641 1   73.3842
      1 73.3842
      1 73.3842
15/01/2026 09:39:11.210 10   73.3961
      10 73.3961
      10 73.3961
15/01/2026 09:38:57.929 30   73.3961
      30 73.3961
      30 73.3961
15/01/2026 09:38:31.690 20   73.3648
      20 73.3648
      20 73.3648
15/01/2026 09:38:24.005 9   73.3028
      9 73.3028
      9 73.3028
15/01/2026 09:38:07.880 4   73.2561
      4 73.2561
      4 73.2561
15/01/2026 09:37:25.850 60   73.358
      60 73.358
      60 73.358
15/01/2026 09:37:02.150 3   73.3839
      3 73.3839
      3 73.3839
15/01/2026 09:35:45.815 200   73.20
      200 73.20
      200 73.20
15/01/2026 09:34:58.271 47   73.2095
      47 73.2095
      47 73.2095
15/01/2026 09:34:05.861 23   73.2608
      23 73.2608
      23 73.2608
15/01/2026 09:33:56.330 1   73.2796
      1 73.2796
      1 73.2796
15/01/2026 09:33:23.969 20   73.269
      20 73.269
      20 73.269
15/01/2026 09:33:18.798 100   73.2591
      100 73.2591
      100 73.2591
15/01/2026 09:32:38.664 15   73.2043
      15 73.2043
      15 73.2043
15/01/2026 09:31:59.230 3   73.1646
      3 73.1646
      3 73.1646
15/01/2026 09:31:16.695 15   73.2285
      15 73.2285
      15 73.2285
15/01/2026 09:31:15.371 30   73.15
      30 73.15
      30 73.15
15/01/2026 09:31:10.682 546   73.222
      546 73.222
      546 73.222
15/01/2026 09:31:03.579 170   73.1205
      165 73.1205
      170 73.1205
      5 73.1205
15/01/2026 09:30:27.689 1   73.2172
      1 73.2172
      1 73.2172
15/01/2026 09:30:05.159 1   73.2737
      1 73.2737
      1 73.2737
15/01/2026 09:30:03.396 1   73.2587
      1 73.2587
      1 73.2587
15/01/2026 09:29:39.645 27   73.2776
      27 73.2776
      27 73.2776
15/01/2026 09:29:26.846 2   73.2819
      2 73.2819
      2 73.2819
15/01/2026 09:29:19.408 1   73.27
      1 73.27
      1 73.27
15/01/2026 09:29:08.273 1   73.279
      1 73.279
      1 73.279
15/01/2026 09:29:07.221 3   73.284
      3 73.284
      3 73.284
15/01/2026 09:29:06.497 174   73.1967
      174 73.1967
      174 73.1967
15/01/2026 09:28:49.962 20   73.2908
      20 73.2908
      20 73.2908
15/01/2026 09:28:41.184 67   73.29
      67 73.29
      67 73.29
15/01/2026 09:28:19.238 4   73.2838
      4 73.2838
      4 73.2838
15/01/2026 09:28:01.994 2   73.1896
      2 73.1896
      2 73.1896
15/01/2026 09:27:54.997 55   73.30
      55 73.30
      55 73.30
15/01/2026 09:27:40.449 17   73.3608
      17 73.3608
      17 73.3608
15/01/2026 09:27:04.108 2   73.393
      2 73.393
      2 73.393
15/01/2026 09:26:53.969 68   73.3623
      68 73.3623
      68 73.3623
15/01/2026 09:26:30.242 5   73.4037
      5 73.4037
      5 73.4037
15/01/2026 09:26:23.748 31   73.4088
      31 73.4088
      31 73.4088
15/01/2026 09:26:19.903 7   73.3611
      7 73.3611
      7 73.3611
15/01/2026 09:26:01.214 11   73.3412
      11 73.3412
      11 73.3412
15/01/2026 09:25:13.187 20   73.3358
      20 73.3358
      20 73.3358
15/01/2026 09:24:41.079 1   73.3352
      1 73.3352
      1 73.3352
15/01/2026 09:24:40.087 1   73.3352
      1 73.3352
      1 73.3352
15/01/2026 09:24:37.779 225   73.3404
      200 73.3404
      25 73.3404
      225 73.3404
15/01/2026 09:24:20.826 20   73.3441
      20 73.3441
      20 73.3441
15/01/2026 09:24:11.117 20   73.3261
      20 73.3261
      20 73.3261
15/01/2026 09:23:55.746 100   73.3515
      100 73.3515
      100 73.3515
15/01/2026 09:23:38.755 100   73.2354
      100 73.2354
      100 73.2354
15/01/2026 09:23:26.262 14   73.3232
      14 73.3232
      14 73.3232
15/01/2026 09:23:18.418 1   73.3232
      1 73.3232
      1 73.3232
15/01/2026 09:23:13.322 346   73.297
      346 73.297
      346 73.297
15/01/2026 09:22:59.397 5   73.2877
      5 73.2877
      5 73.2877
15/01/2026 09:22:55.788 40   73.181
      40 73.181
      40 73.181
15/01/2026 09:22:45.678 11   73.2704
      11 73.2704
      11 73.2704
15/01/2026 09:22:08.799 1   73.2548
      1 73.2548
      1 73.2548
15/01/2026 09:22:01.217 1   73.2762
      1 73.2762
      1 73.2762
15/01/2026 09:22:00.133 6   73.302
      6 73.302
      5 73.302
      1 73.302
15/01/2026 09:21:55.475 52   73.2879
      52 73.2879
      52 73.2879
15/01/2026 09:21:24.413 14   73.2286
      14 73.2286
      14 73.2286
15/01/2026 09:21:02.388 15   73.3296
      15 73.3296
      15 73.3296
15/01/2026 09:21:01.237 100   73.37
      100 73.37
      100 73.37
15/01/2026 09:20:51.550 41   73.3778
      41 73.3778
      41 73.3778
15/01/2026 09:20:35.366 14   73.4509
      14 73.4509
      14 73.4509
15/01/2026 09:20:25.468 2 000   73.4509
      2 000 73.4509
      2 000 73.4509
15/01/2026 09:20:05.526 1   73.441
      1 73.441
      1 73.441
15/01/2026 09:19:33.737 105   73.40
      100 73.40
      5 73.40
      105 73.40
15/01/2026 09:19:21.387 15   73.452
      15 73.452
      15 73.452
15/01/2026 09:18:50.785 5   73.4629
      5 73.4629
      5 73.4629
15/01/2026 09:18:34.591 15   73.427
      4 73.427
      11 73.427
      15 73.427
15/01/2026 09:18:21.266 1   73.4964
      1 73.4964
      1 73.4964
15/01/2026 09:17:52.722 20   73.5116
      20 73.5116
      20 73.5116
15/01/2026 09:17:44.338 136   73.5167
      136 73.5167
      136 73.5167
15/01/2026 09:17:42.882 325   73.4341
      325 73.4341
      325 73.4341
15/01/2026 09:17:38.145 40   73.5167
      40 73.5167
      40 73.5167
15/01/2026 09:17:38.010 1   73.5167
      1 73.5167
      1 73.5167
15/01/2026 09:17:32.504 210   73.5167
      210 73.5167
      195 73.5167
      15 73.5167
15/01/2026 09:17:28.945 2   73.5063
      2 73.5063
      2 73.5063
15/01/2026 09:17:14.579 1   73.5005
      1 73.5005
      1 73.5005
15/01/2026 09:16:27.026 3   73.4169
      3 73.4169
      3 73.4169
15/01/2026 09:16:17.160 50   73.4719
      50 73.4719
      50 73.4719
15/01/2026 09:16:07.922 14   73.4752
      14 73.4752
      14 73.4752
15/01/2026 09:16:06.234 250   73.4709
      250 73.4709
      250 73.4709
15/01/2026 09:15:59.055 3   73.4709
      3 73.4709
      3 73.4709
15/01/2026 09:15:57.158 1   73.4788
      1 73.4788
      1 73.4788
15/01/2026 09:15:50.117 14   73.4788
      14 73.4788
      14 73.4788
15/01/2026 09:15:40.963 30   73.369
      30 73.369
      30 73.369
15/01/2026 09:15:35.771 40   73.4193
      40 73.4193
      40 73.4193
15/01/2026 09:15:30.502 250   73.4428
      150 73.4428
      100 73.4428
      250 73.4428
15/01/2026 09:15:22.726 1   73.4451
      1 73.4451
      1 73.4451
15/01/2026 09:15:01.590 20   73.3813
      20 73.3813
      20 73.3813
15/01/2026 09:14:31.392 1 500   73.3566
      1 500 73.3566
      1 500 73.3566
15/01/2026 09:14:22.254 100   73.2285
      100 73.2285
      100 73.2285
15/01/2026 09:13:49.280 8   73.2615
      8 73.2615
      8 73.2615
15/01/2026 09:13:45.506 10   73.1762
      10 73.1762
      10 73.1762
15/01/2026 09:13:23.254 50   73.2332
      50 73.2332
      50 73.2332
15/01/2026 09:13:18.584 1   73.2332
      1 73.2332
      1 73.2332
15/01/2026 09:13:17.847 6   73.2332
      6 73.2332
      6 73.2332
15/01/2026 09:13:04.834 1   73.347
      1 73.347
      1 73.347
15/01/2026 09:12:59.410 36   73.347
      36 73.347
      36 73.347
15/01/2026 09:12:49.948 1   73.2878
      1 73.2878
      1 73.2878
15/01/2026 09:12:16.357 7   73.2025
      7 73.2025
      7 73.2025
15/01/2026 09:11:58.610 66   73.2794
      66 73.2794
      44 73.2794
      22 73.2794
15/01/2026 09:11:10.462 26   73.2636
      26 73.2636
      26 73.2636
15/01/2026 09:10:49.938 10   73.1773
      10 73.1773
      10 73.1773
15/01/2026 09:10:46.766 70   72.9658
      35 72.9658
      3 72.9658
      29 72.9658
      70 72.9658
      3 72.9658
15/01/2026 09:10:38.187 300   73.15
      160 73.15
      300 73.15
      140 73.15
15/01/2026 09:10:21.954 25   73.1461
      25 73.1461
      25 73.1461
15/01/2026 09:09:37.040 75   73.2993
      75 73.2993
      75 73.2993
15/01/2026 09:09:35.188 100   73.3143
      100 73.3143
      100 73.3143
15/01/2026 09:09:24.235 6   73.3013
      6 73.3013
      6 73.3013
15/01/2026 09:09:10.625 1   73.3547
      1 73.3547
      1 73.3547
15/01/2026 09:09:08.111 10   73.3397
      10 73.3397
      10 73.3397
15/01/2026 09:08:42.943 60   73.3222
      60 73.3222
      60 73.3222
15/01/2026 09:08:29.098 1   73.3118
      1 73.3118
      1 73.3118
15/01/2026 09:08:11.781 1 000   73.3093
      1 000 73.3093
      1 000 73.3093
15/01/2026 09:08:03.250 10   73.3118
      10 73.3118
      10 73.3118
15/01/2026 09:07:54.450 34   73.2897
      34 73.2897
      34 73.2897
15/01/2026 09:07:28.707 1 100   73.2414
      1 100 73.2414
      1 100 73.2414
15/01/2026 09:07:08.402 10   73.2632
      10 73.2632
      10 73.2632
15/01/2026 09:07:05.427 1   73.251
      1 73.251
      1 73.251
15/01/2026 09:06:49.359 100   73.1167
      100 73.1167
      100 73.1167
15/01/2026 09:06:47.350 14   73.1167
      14 73.1167
      14 73.1167
15/01/2026 09:06:27.459 335   72.9384
      234 72.9384
      335 72.9384
      100 72.9384
      1 72.9384
15/01/2026 09:06:04.018 2 000   73.03
      2 000 73.03
      2 000 73.03
15/01/2026 09:06:03.394 50   73.03
      50 73.03
      50 73.03
15/01/2026 09:05:41.587 30   73.0465
      30 73.0465
      30 73.0465
15/01/2026 09:05:36.835 14   72.8001
      14 72.8001
      14 72.8001
15/01/2026 09:05:30.146 36   72.8001
      36 72.8001
      36 72.8001
15/01/2026 09:05:26.968 1   72.8001
      1 72.8001
      1 72.8001
15/01/2026 09:05:10.764 133   73.2583
      2 73.2583
      1 73.2583
      133 73.2583
      130 73.2583
15/01/2026 09:05:10.646 26   73.2583
      26 73.2583
      26 73.2583
15/01/2026 09:05:10.601 5   73.2583
      5 73.2583
      5 73.2583
15/01/2026 09:05:10.422 1   73.2435
      1 73.2435
      1 73.2435
15/01/2026 09:05:09.717 2   73.2435
      2 73.2435
      2 73.2435
15/01/2026 09:05:08.378 4   73.2833
      4 73.2833
      4 73.2833
15/01/2026 09:05:05.831 2   73.2833
      2 73.2833
      2 73.2833
15/01/2026 09:05:05.150 1   73.2833
      1 73.2833
      1 73.2833
15/01/2026 09:05:04.556 1   73.2833
      1 73.2833
      1 73.2833
15/01/2026 09:05:04.299 36   72.8001
      36 72.8001
      11 72.8001
      25 72.8001
15/01/2026 09:05:04.156 3   73.2833
      3 73.2833
      3 73.2833
15/01/2026 09:05:04.050 2   73.2833
      2 73.2833
      2 73.2833
15/01/2026 09:05:03.980 1   73.2833
      1 73.2833
      1 73.2833
15/01/2026 09:05:03.870 22   73.2833
      19 73.2833
      3 73.2833
      22 73.2833
15/01/2026 09:05:03.810 31   72.8001
      31 72.8001
      31 72.8001
15/01/2026 09:05:03.676 6   73.2833
      6 73.2833
      6 73.2833
15/01/2026 09:05:03.365 1   73.2833
      1 73.2833
      1 73.2833
15/01/2026 09:05:03.191 1   73.2955
      1 73.2955
      1 73.2955
15/01/2026 09:04:55.988 7   73.2986
      7 73.2986
      7 73.2986
15/01/2026 09:04:38.017 40   73.2766
      40 73.2766
      40 73.2766
15/01/2026 09:04:30.014 100   73.2099
      100 73.2099
      100 73.2099
15/01/2026 09:04:23.734 12   72.7235
      10 72.7235
      2 72.7235
      12 72.7235
15/01/2026 09:04:23.724 5   72.80
      5 72.80
      5 72.80
15/01/2026 09:04:22.010 40   73.2358
      40 73.2358
      40 73.2358
15/01/2026 09:03:54.383 198   72.8001
      198 72.8001
      13 72.8001
      50 72.8001
      65 72.8001
      70 72.8001
15/01/2026 09:03:49.453 1 000   73.244
      1 000 73.244
      1 000 73.244
15/01/2026 09:03:39.751 200   73.2594
      200 73.2594
      200 73.2594
15/01/2026 09:02:53.184 134   73.3501
      134 73.3501
      134 73.3501
15/01/2026 09:02:44.767 203   73.3625
      3 73.3625
      200 73.3625
      203 73.3625
15/01/2026 09:02:25.999 22   72.8743
      2 72.8743
      22 72.8743
      20 72.8743
15/01/2026 09:02:24.623 67   73.3818
      67 73.3818
      67 73.3818
15/01/2026 09:02:16.033 20   73.4065
      20 73.4065
      20 73.4065
15/01/2026 09:02:13.244 200   73.4065
      200 73.4065
      200 73.4065
15/01/2026 09:02:09.738 100   73.00
      25 73.00
      100 73.00
      75 73.00
15/01/2026 09:02:09.694 15   72.9168
      7 72.9168
      15 72.9168
      8 72.9168
15/01/2026 09:02:08.012 2   73.4619
      2 73.4619
      2 73.4619
15/01/2026 09:01:53.361 1 657   73.50
      1 657 73.50
      1 657 73.50
15/01/2026 09:01:53.353 28   73.5601
      28 73.5601
      28 73.5601
15/01/2026 09:01:51.363 5   73.5601
      5 73.5601
      5 73.5601
15/01/2026 09:01:48.953 1 000   73.048
      100 73.048
      1 000 73.048
      792 73.048
      100 73.048
      8 73.048
15/01/2026 09:01:42.750 2   73.5611
      2 73.5611
      2 73.5611
15/01/2026 09:01:33.650 4   73.5484
      4 73.5484
      4 73.5484
15/01/2026 09:01:24.217 5   73.5562
      5 73.5562
      5 73.5562
15/01/2026 09:01:23.484 500   73.438
      500 73.438
      500 73.438
15/01/2026 09:01:18.614 150   73.45
      150 73.45
      150 73.45
15/01/2026 09:01:18.484 11   73.55
      11 73.55
      11 73.55
15/01/2026 09:01:13.958 14   73.0454
      14 73.0454
      4 73.0454
      10 73.0454
15/01/2026 09:01:05.639 7   73.6094
      7 73.6094
      7 73.6094
15/01/2026 09:01:02.865 5   73.647
      5 73.647
      5 73.647
15/01/2026 09:00:36.230 100   73.6516
      98 73.6516
      2 73.6516
      100 73.6516
15/01/2026 09:00:29.765 30   73.50
      13 73.50
      1 73.50
      30 73.50
      14 73.50
      2 73.50
15/01/2026 08:58:08.223 24   73.438
      24 73.438
      24 73.438
15/01/2026 08:58:02.505 511   73.40
      3 73.40
      12 73.40
      100 73.40
      7 73.40
      404 73.40
      100 73.40
      296 73.40
      100 73.40
15/01/2026 08:55:48.277 27   73.0189
      27 73.0189
      27 73.0189
15/01/2026 08:55:34.609 1   73.5046
      1 73.5046
      1 73.5046
15/01/2026 08:54:40.849 195   73.0207
      10 73.0207
      10 73.0207
      100 73.0207
      10 73.0207
      150 73.0207
      30 73.0207
      65 73.0207
      15 73.0207
15/01/2026 08:54:40.721 50   73.0207
      50 73.0207
      7 73.0207
      28 73.0207
      15 73.0207
15/01/2026 08:54:09.880 75   73.50
      75 73.50
      75 73.50
15/01/2026 08:53:50.835 3   73.5625
      3 73.5625
      3 73.5625
15/01/2026 08:53:07.502 35   73.6895
      35 73.6895
      35 73.6895
15/01/2026 08:52:31.133 7   73.6404
      7 73.6404
      7 73.6404
15/01/2026 08:51:32.032 20   73.6285
      20 73.6285
      20 73.6285
15/01/2026 08:51:28.964 27   73.6285
      27 73.6285
      27 73.6285
15/01/2026 08:51:22.138 3   73.6412
      3 73.6412
      3 73.6412
15/01/2026 08:50:04.182 200   73.6696
      200 73.6696
      200 73.6696
15/01/2026 08:49:45.913 206   73.7132
      206 73.7132
      206 73.7132
15/01/2026 08:49:39.177 100   73.65
      100 73.65
      100 73.65
15/01/2026 08:48:22.558 83   73.7441
      83 73.7441
      83 73.7441
15/01/2026 08:48:21.624 150   73.7441
      150 73.7441
      150 73.7441
15/01/2026 08:48:02.002 67   73.812
      67 73.812
      67 73.812
15/01/2026 08:48:01.342 53   73.812
      53 73.812
      53 73.812
15/01/2026 08:47:50.045 27   73.60
      27 73.60
      27 73.60
15/01/2026 08:47:42.389 20   73.78
      20 73.78
      20 73.78
15/01/2026 08:47:16.083 3   73.7809
      3 73.7809
      3 73.7809
15/01/2026 08:46:24.169 93   73.75
      40 73.75
      93 73.75
      53 73.75
15/01/2026 08:45:48.980 5   73.7719
      5 73.7719
      5 73.7719
15/01/2026 08:45:15.234 10   73.7977
      10 73.7977
      10 73.7977
15/01/2026 08:44:25.212 10   73.7558
      10 73.7558
      10 73.7558
15/01/2026 08:44:09.710 1 424   73.50
      225 73.50
      15 73.50
      6 73.50
      863 73.50
      15 73.50
      100 73.50
      20 73.50
      80 73.50
      100 73.50
      1 424 73.50
15/01/2026 08:44:09.362 244   73.717
      244 73.717
      244 73.717
15/01/2026 08:44:00.564 55   73.8329
      55 73.8329
      55 73.8329
15/01/2026 08:43:47.811 100   73.745
      100 73.745
      100 73.745
15/01/2026 08:43:46.768 44   73.5001
      44 73.5001
      44 73.5001
15/01/2026 08:43:28.406 100   73.55
      100 73.55
      100 73.55

    > >>

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