iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

1616

1209

16.338

    > >>

Date Time Volume Order Volume Price
18/05/2026 13:14:21.248 5   16.338
      5 16.338
      5 16.338
18/05/2026 13:13:08.525 5   16.378
      1 16.378
      5 16.378
      4 16.378
18/05/2026 13:10:06.648 19   16.312
      19 16.312
      19 16.312
18/05/2026 13:09:55.339 478   16.31
      478 16.31
      478 16.31
18/05/2026 13:09:17.176 280   16.316
      280 16.316
      280 16.316
18/05/2026 13:09:11.435 9   16.316
      9 16.316
      9 16.316
18/05/2026 13:08:58.350 200   16.316
      200 16.316
      200 16.316
18/05/2026 13:08:39.099 13   16.316
      13 16.316
      13 16.316
18/05/2026 13:08:37.915 15   16.316
      15 16.316
      15 16.316
18/05/2026 13:08:09.714 549   16.324
      549 16.324
      549 16.324
18/05/2026 13:07:28.836 12   16.326
      12 16.326
      12 16.326
18/05/2026 13:06:59.436 8   16.328
      8 16.328
      8 16.328
18/05/2026 13:06:29.905 5   16.326
      5 16.326
      5 16.326
18/05/2026 13:06:14.393 172   16.336
      172 16.336
      172 16.336
18/05/2026 13:05:09.935 1   16.332
      1 16.332
      1 16.332
18/05/2026 13:04:00.479 25   16.344
      25 16.344
      25 16.344
18/05/2026 13:03:28.838 34   16.338
      34 16.338
      34 16.338
18/05/2026 13:03:07.816 13   16.346
      13 16.346
      13 16.346
18/05/2026 13:02:36.090 13   16.344
      13 16.344
      13 16.344
18/05/2026 13:01:01.425 14   16.342
      14 16.342
      14 16.342
18/05/2026 13:00:38.416 6   16.366
      6 16.366
      6 16.366
18/05/2026 12:59:59.572 1 996   16.356
      1 996 16.356
      1 996 16.356
18/05/2026 12:59:19.061 2 004   16.35
      2 004 16.35
      2 000 16.35
      4 16.35
18/05/2026 12:59:10.502 10   16.362
      10 16.362
      10 16.362
18/05/2026 12:59:04.586 50   16.352
      50 16.352
      50 16.352
18/05/2026 12:58:59.755 150   16.362
      150 16.362
      150 16.362
18/05/2026 12:58:54.978 11   16.352
      11 16.352
      11 16.352
18/05/2026 12:57:55.971 370   16.352
      370 16.352
      370 16.352
18/05/2026 12:57:35.559 17   16.366
      17 16.366
      17 16.366
18/05/2026 12:57:23.620 20   16.366
      20 16.366
      20 16.366
18/05/2026 12:55:24.558 3   16.36
      3 16.36
      3 16.36
18/05/2026 12:55:04.717 62   16.368
      62 16.368
      62 16.368
18/05/2026 12:53:54.266 25   16.362
      25 16.362
      25 16.362
18/05/2026 12:53:17.344 305   16.368
      305 16.368
      305 16.368
18/05/2026 12:52:43.971 70   16.37
      70 16.37
      70 16.37
18/05/2026 12:52:39.556 23   16.362
      23 16.362
      23 16.362
18/05/2026 12:52:27.954 4   16.374
      4 16.374
      4 16.374
18/05/2026 12:52:24.153 4   16.372
      4 16.372
      4 16.372
18/05/2026 12:50:27.488 4   16.374
      4 16.374
      4 16.374
18/05/2026 12:50:24.781 5   16.374
      5 16.374
      5 16.374
18/05/2026 12:49:31.348 2   16.36
      2 16.36
      2 16.36
18/05/2026 12:48:55.292 12   16.366
      12 16.366
      12 16.366
18/05/2026 12:48:20.404 69   16.358
      69 16.358
      69 16.358
18/05/2026 12:47:54.794 3   16.358
      3 16.358
      3 16.358
18/05/2026 12:47:39.762 7   16.362
      7 16.362
      7 16.362
18/05/2026 12:47:27.137 4   16.364
      4 16.364
      4 16.364
18/05/2026 12:46:16.672 100   16.364
      100 16.364
      100 16.364
18/05/2026 12:45:55.128 340   16.344
      340 16.344
      340 16.344
18/05/2026 12:45:17.085 1   16.356
      1 16.356
      1 16.356
18/05/2026 12:45:12.928 92   16.356
      92 16.356
      92 16.356
18/05/2026 12:44:25.610 3   16.346
      3 16.346
      3 16.346
18/05/2026 12:43:19.959 1 499   16.33
      1 499 16.33
      1 499 16.33
18/05/2026 12:42:20.315 183   16.33
      183 16.33
      183 16.33
18/05/2026 12:41:53.670 1   16.338
      1 16.338
      1 16.338
18/05/2026 12:40:06.014 16   16.326
      16 16.326
      16 16.326
18/05/2026 12:39:26.126 240   16.316
      240 16.316
      240 16.316
18/05/2026 12:37:47.920 13   16.324
      13 16.324
      13 16.324
18/05/2026 12:37:40.921 12   16.324
      12 16.324
      12 16.324
18/05/2026 12:37:40.519 12   16.314
      12 16.314
      12 16.314
18/05/2026 12:36:50.894 100   16.336
      100 16.336
      100 16.336
18/05/2026 12:35:54.697 10   16.33
      10 16.33
      10 16.33
18/05/2026 12:35:48.553 65   16.33
      65 16.33
      65 16.33
18/05/2026 12:34:50.636 3   16.338
      3 16.338
      3 16.338
18/05/2026 12:34:12.073 2   16.348
      2 16.348
      2 16.348
18/05/2026 12:33:44.009 200   16.352
      200 16.352
      200 16.352
18/05/2026 12:32:16.992 30   16.336
      30 16.336
      30 16.336
18/05/2026 12:32:01.188 40   16.364
      40 16.364
      40 16.364
18/05/2026 12:31:54.730 3   16.356
      3 16.356
      3 16.356
18/05/2026 12:31:41.555 6   16.366
      6 16.366
      6 16.366
18/05/2026 12:31:11.942 11   16.372
      11 16.372
      11 16.372
18/05/2026 12:30:58.269 4   16.37
      4 16.37
      4 16.37
18/05/2026 12:30:39.155 5   16.374
      5 16.374
      5 16.374
18/05/2026 12:29:52.292 2   16.372
      2 16.372
      2 16.372
18/05/2026 12:29:49.452 122   16.374
      122 16.374
      122 16.374
18/05/2026 12:29:29.013 3   16.36
      3 16.36
      3 16.36
18/05/2026 12:28:43.981 3   16.37
      3 16.37
      3 16.37
18/05/2026 12:28:02.764 4   16.372
      4 16.372
      4 16.372
18/05/2026 12:27:44.403 1   16.372
      1 16.372
      1 16.372
18/05/2026 12:27:43.787 4   16.372
      4 16.372
      4 16.372
18/05/2026 12:27:35.985 231   16.372
      231 16.372
      231 16.372
18/05/2026 12:27:05.093 60   16.38
      60 16.38
      60 16.38
18/05/2026 12:26:53.361 24   16.374
      24 16.374
      24 16.374
18/05/2026 12:26:48.206 400   16.384
      400 16.384
      400 16.384
18/05/2026 12:26:47.254 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:26:46.742 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:26:46.233 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:26:45.730 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:26:45.110 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:26:37.340 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:26:08.437 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:25:36.489 2   16.386
      2 16.386
      2 16.386
18/05/2026 12:24:28.141 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:24:13.737 2 000   16.384
      2 000 16.384
      2 000 16.384
18/05/2026 12:22:17.203 1   16.386
      1 16.386
      1 16.386
18/05/2026 12:22:16.027 13   16.386
      13 16.386
      13 16.386
18/05/2026 12:21:01.377 350   16.388
      350 16.388
      350 16.388
18/05/2026 12:18:23.725 2   16.374
      2 16.374
      2 16.374
18/05/2026 12:18:12.247 153   16.374
      153 16.374
      153 16.374
18/05/2026 12:17:03.760 36   16.372
      36 16.372
      36 16.372
18/05/2026 12:15:45.897 1 490   16.366
      1 16.366
      1 489 16.366
      1 490 16.366
18/05/2026 12:15:23.034 2   16.376
      2 16.376
      2 16.376
18/05/2026 12:11:49.296 7   16.37
      7 16.37
      7 16.37
18/05/2026 12:11:08.107 30   16.378
      30 16.378
      30 16.378
18/05/2026 12:11:05.076 1   16.378
      1 16.378
      1 16.378
18/05/2026 12:10:41.636 8   16.364
      8 16.364
      8 16.364
18/05/2026 12:10:10.147 455   16.36
      455 16.36
      455 16.36
18/05/2026 12:09:04.467 1   16.376
      1 16.376
      1 16.376
18/05/2026 12:08:37.909 12   16.372
      12 16.372
      12 16.372
18/05/2026 12:07:44.062 100   16.402
      100 16.402
      100 16.402
18/05/2026 12:07:08.687 13   16.40
      13 16.40
      13 16.40
18/05/2026 12:07:04.695 1   16.40
      1 16.40
      1 16.40
18/05/2026 12:06:44.909 183   16.40
      183 16.40
      183 16.40
18/05/2026 12:06:28.746 239   16.388
      239 16.388
      239 16.388
18/05/2026 12:06:24.746 3   16.388
      3 16.388
      3 16.388
18/05/2026 12:06:01.434 48   16.40
      48 16.40
      48 16.40
18/05/2026 12:05:52.714 2   16.398
      2 16.398
      2 16.398
18/05/2026 12:05:11.428 6   16.384
      6 16.384
      6 16.384
18/05/2026 12:04:22.503 125   16.426
      125 16.426
      125 16.426
18/05/2026 12:03:47.227 10   16.426
      10 16.426
      10 16.426
18/05/2026 12:03:21.893 45   16.422
      45 16.422
      45 16.422
18/05/2026 12:02:12.271 19   16.438
      19 16.438
      19 16.438
18/05/2026 12:02:01.707 4   16.44
      4 16.44
      4 16.44
18/05/2026 12:00:10.494 2   16.45
      2 16.45
      2 16.45
18/05/2026 11:58:54.869 2   16.448
      2 16.448
      2 16.448
18/05/2026 11:58:26.803 164   16.43
      164 16.43
      64 16.43
      100 16.43
18/05/2026 11:58:06.512 4   16.438
      4 16.438
      4 16.438
18/05/2026 11:54:56.037 8   16.426
      8 16.426
      8 16.426
18/05/2026 11:54:53.629 1   16.434
      1 16.434
      1 16.434
18/05/2026 11:54:49.107 5   16.438
      5 16.438
      5 16.438
18/05/2026 11:54:00.257 9   16.438
      9 16.438
      9 16.438
18/05/2026 11:53:58.150 31   16.42
      31 16.42
      31 16.42
18/05/2026 11:53:54.985 160   16.438
      160 16.438
      160 16.438
18/05/2026 11:52:11.288 97   16.45
      97 16.45
      97 16.45
18/05/2026 11:51:30.206 46   16.452
      46 16.452
      46 16.452
18/05/2026 11:51:16.407 300   16.452
      300 16.452
      300 16.452
18/05/2026 11:51:08.262 10   16.452
      10 16.452
      10 16.452
18/05/2026 11:49:22.314 4   16.456
      4 16.456
      4 16.456
18/05/2026 11:48:45.976 61   16.464
      61 16.464
      61 16.464
18/05/2026 11:48:09.471 4   16.464
      4 16.464
      4 16.464
18/05/2026 11:47:18.244 7   16.454
      7 16.454
      7 16.454
18/05/2026 11:47:15.803 93   16.454
      93 16.454
      93 16.454
18/05/2026 11:47:00.288 12   16.466
      12 16.466
      12 16.466
18/05/2026 11:45:54.362 26   16.452
      26 16.452
      26 16.452
18/05/2026 11:44:34.553 61   16.472
      61 16.472
      61 16.472
18/05/2026 11:43:24.408 3   16.46
      3 16.46
      3 16.46
18/05/2026 11:42:57.328 1   16.468
      1 16.468
      1 16.468
18/05/2026 11:42:16.606 31   16.468
      31 16.468
      31 16.468
18/05/2026 11:42:11.576 80   16.468
      80 16.468
      80 16.468
18/05/2026 11:41:57.857 30   16.468
      30 16.468
      30 16.468
18/05/2026 11:41:45.054 31   16.468
      31 16.468
      31 16.468
18/05/2026 11:41:04.664 1   16.464
      1 16.464
      1 16.464
18/05/2026 11:40:32.876 1   16.446
      1 16.446
      1 16.446
18/05/2026 11:40:24.674 3   16.444
      3 16.444
      3 16.444
18/05/2026 11:40:09.421 280   16.45
      280 16.45
      280 16.45
18/05/2026 11:40:08.130 61   16.452
      61 16.452
      61 16.452
18/05/2026 11:39:51.055 8   16.442
      8 16.442
      8 16.442
18/05/2026 11:39:47.981 200   16.442
      200 16.442
      200 16.442
18/05/2026 11:39:31.218 6   16.444
      6 16.444
      6 16.444
18/05/2026 11:39:02.546 21   16.45
      21 16.45
      21 16.45
18/05/2026 11:37:49.676 27   16.456
      27 16.456
      27 16.456
18/05/2026 11:37:34.117 1   16.46
      1 16.46
      1 16.46
18/05/2026 11:36:31.185 4   16.474
      4 16.474
      4 16.474
18/05/2026 11:36:26.357 4   16.476
      4 16.476
      4 16.476
18/05/2026 11:35:23.899 200   16.478
      200 16.478
      200 16.478
18/05/2026 11:34:54.528 3   16.47
      3 16.47
      3 16.47
18/05/2026 11:34:36.886 19   16.478
      19 16.478
      19 16.478
18/05/2026 11:33:52.910 31   16.48
      31 16.48
      31 16.48
18/05/2026 11:33:16.290 4   16.48
      4 16.48
      4 16.48
18/05/2026 11:29:53.153 122   16.478
      122 16.478
      122 16.478
18/05/2026 11:29:50.390 200   16.478
      200 16.478
      200 16.478
18/05/2026 11:29:42.916 2   16.47
      2 16.47
      2 16.47
18/05/2026 11:29:37.530 6   16.474
      6 16.474
      6 16.474
18/05/2026 11:29:13.460 200   16.478
      200 16.478
      200 16.478
18/05/2026 11:28:20.332 61   16.476
      61 16.476
      61 16.476
18/05/2026 11:27:46.352 9   16.47
      9 16.47
      9 16.47
18/05/2026 11:27:29.226 60   16.47
      60 16.47
      60 16.47
18/05/2026 11:27:20.514 700   16.464
      700 16.464
      700 16.464
18/05/2026 11:27:19.600 2 000   16.464
      2 000 16.464
      2 000 16.464
18/05/2026 11:27:03.383 5   16.47
      5 16.47
      5 16.47
18/05/2026 11:26:35.241 13   16.472
      13 16.472
      13 16.472
18/05/2026 11:26:27.446 100   16.476
      100 16.476
      100 16.476
18/05/2026 11:26:09.347 8   16.476
      8 16.476
      8 16.476
18/05/2026 11:26:02.163 5   16.476
      5 16.476
      5 16.476
18/05/2026 11:25:27.724 1   16.478
      1 16.478
      1 16.478
18/05/2026 11:24:33.453 9   16.478
      9 16.478
      9 16.478
18/05/2026 11:24:23.526 100   16.478
      100 16.478
      100 16.478
18/05/2026 11:24:18.484 3   16.478
      3 16.478
      3 16.478
18/05/2026 11:23:48.271 150   16.476
      150 16.476
      150 16.476
18/05/2026 11:22:35.310 5   16.49
      5 16.49
      5 16.49
18/05/2026 11:22:10.124 300   16.488
      300 16.488
      300 16.488
18/05/2026 11:21:35.133 20   16.49
      20 16.49
      20 16.49
18/05/2026 11:21:25.192 89   16.476
      89 16.476
      89 16.476
18/05/2026 11:21:16.390 7   16.49
      7 16.49
      7 16.49
18/05/2026 11:21:05.500 13   16.492
      13 16.492
      13 16.492
18/05/2026 11:20:45.121 5   16.476
      5 16.476
      5 16.476
18/05/2026 11:20:36.924 30   16.492
      30 16.492
      30 16.492
18/05/2026 11:19:24.824 3   16.476
      3 16.476
      3 16.476
18/05/2026 11:19:09.262 15   16.49
      15 16.49
      15 16.49
18/05/2026 11:19:02.631 100   16.488
      100 16.488
      100 16.488
18/05/2026 11:18:51.029 20   16.488
      20 16.488
      20 16.488
18/05/2026 11:18:39.250 35   16.49
      35 16.49
      35 16.49
18/05/2026 11:18:25.741 10   16.486
      10 16.486
      10 16.486
18/05/2026 11:18:10.948 120   16.486
      120 16.486
      120 16.486
18/05/2026 11:16:59.053 22   16.476
      22 16.476
      22 16.476
18/05/2026 11:16:36.635 48   16.496
      48 16.496
      48 16.496
18/05/2026 11:16:19.397 12   16.496
      12 16.496
      12 16.496
18/05/2026 11:15:37.521 14   16.49
      14 16.49
      14 16.49
18/05/2026 11:15:31.091 7   16.49
      7 16.49
      7 16.49
18/05/2026 11:14:01.844 52   16.488
      52 16.488
      52 16.488
18/05/2026 11:13:54.683 4   16.478
      4 16.478
      4 16.478
18/05/2026 11:13:32.182 2   16.488
      2 16.488
      2 16.488
18/05/2026 11:13:28.175 33   16.488
      33 16.488
      33 16.488
18/05/2026 11:13:25.893 7   16.488
      7 16.488
      7 16.488
18/05/2026 11:13:12.317 134   16.476
      30 16.476
      100 16.476
      134 16.476
      4 16.476
18/05/2026 11:11:33.130 3   16.478
      3 16.478
      3 16.478
18/05/2026 11:11:30.415 1 000   16.478
      1 000 16.478
      1 000 16.478
18/05/2026 11:11:29.659 2 000   16.478
      2 000 16.478
      2 000 16.478
18/05/2026 11:11:27.587 2 000   16.476
      2 000 16.476
      2 000 16.476
18/05/2026 11:10:04.085 31   16.49
      31 16.49
      31 16.49
18/05/2026 11:10:00.298 304   16.49
      304 16.49
      304 16.49
18/05/2026 11:09:58.264 244   16.484
      244 16.484
      244 16.484
18/05/2026 11:09:26.433 1   16.492
      1 16.492
      1 16.492
18/05/2026 11:08:54.779 3   16.484
      3 16.484
      3 16.484
18/05/2026 11:08:48.427 3   16.494
      3 16.494
      3 16.494
18/05/2026 11:08:30.296 1   16.492
      1 16.492
      1 16.492
18/05/2026 11:08:05.381 1   16.494
      1 16.494
      1 16.494
18/05/2026 11:07:40.447 62   16.49
      62 16.49
      62 16.49
18/05/2026 11:07:27.847 13   16.50
      13 16.50
      13 16.50
18/05/2026 11:06:00.192 1 000   16.494
      1 000 16.494
      1 000 16.494
18/05/2026 11:05:54.533 3   16.478
      3 16.478
      3 16.478
18/05/2026 11:05:33.441 13   16.496
      13 16.496
      13 16.496
18/05/2026 11:04:55.012 11   16.494
      11 16.494
      11 16.494
18/05/2026 11:04:29.822 544   16.50
      61 16.50
      544 16.50
      483 16.50
18/05/2026 11:04:07.990 30   16.51
      30 16.51
      30 16.51
18/05/2026 11:03:54.932 10   16.51
      10 16.51
      10 16.51
18/05/2026 11:03:08.411 3   16.51
      3 16.51
      3 16.51
18/05/2026 11:03:06.971 856   16.51
      856 16.51
      856 16.51
18/05/2026 11:03:03.377 1   16.508
      1 16.508
      1 16.508
18/05/2026 11:03:02.035 3   16.508
      3 16.508
      3 16.508
18/05/2026 11:02:43.569 13   16.516
      13 16.516
      13 16.516
18/05/2026 11:02:30.104 1   16.502
      1 16.502
      1 16.502
18/05/2026 11:02:29.699 6   16.516
      6 16.516
      6 16.516
18/05/2026 11:00:41.420 30   16.492
      30 16.492
      30 16.492
18/05/2026 11:00:24.686 3   16.496
      3 16.496
      3 16.496
18/05/2026 11:00:21.120 1   16.508
      1 16.508
      1 16.508
18/05/2026 11:00:13.087 500   16.508
      500 16.508
      20 16.508
      480 16.508
18/05/2026 10:59:39.435 7   16.498
      7 16.498
      7 16.498
18/05/2026 10:59:23.656 51   16.498
      51 16.498
      51 16.498
18/05/2026 10:58:17.678 2   16.498
      2 16.498
      2 16.498
18/05/2026 10:58:07.447 61   16.498
      61 16.498
      61 16.498
18/05/2026 10:57:44.151 1   16.498
      1 16.498
      1 16.498
18/05/2026 10:57:42.022 15   16.498
      15 16.498
      15 16.498
18/05/2026 10:57:19.948 300   16.498
      300 16.498
      300 16.498
18/05/2026 10:57:19.675 13   16.498
      13 16.498
      13 16.498
18/05/2026 10:57:13.309 17   16.498
      17 16.498
      17 16.498
18/05/2026 10:57:08.199 90   16.498
      90 16.498
      90 16.498
18/05/2026 10:56:59.955 34   16.498
      34 16.498
      34 16.498
18/05/2026 10:56:48.736 303   16.498
      303 16.498
      303 16.498
18/05/2026 10:55:37.935 24   16.49
      24 16.49
      24 16.49
18/05/2026 10:54:54.703 3   16.488
      3 16.488
      3 16.488
18/05/2026 10:54:48.271 1   16.498
      1 16.498
      1 16.498
18/05/2026 10:54:47.687 1 212   16.498
      1 212 16.498
      1 212 16.498
18/05/2026 10:54:35.339 1   16.498
      1 16.498
      1 16.498
18/05/2026 10:54:25.813 13   16.498
      13 16.498
      13 16.498
18/05/2026 10:53:59.886 887   16.498
      887 16.498
      887 16.498
18/05/2026 10:53:57.327 21   16.498
      21 16.498
      21 16.498
18/05/2026 10:53:53.409 1   16.498
      1 16.498
      1 16.498
18/05/2026 10:53:52.854 10   16.498
      10 16.498
      10 16.498
18/05/2026 10:53:37.476 7   16.498
      7 16.498
      7 16.498
18/05/2026 10:53:37.002 181   16.498
      181 16.498
      181 16.498
18/05/2026 10:53:24.608 3   16.488
      3 16.488
      3 16.488
18/05/2026 10:53:18.418 44   16.488
      44 16.488
      44 16.488
18/05/2026 10:53:04.255 11   16.498
      11 16.498
      11 16.498
18/05/2026 10:52:12.391 13   16.496
      13 16.496
      13 16.496
18/05/2026 10:51:53.785 31   16.496
      31 16.496
      31 16.496
18/05/2026 10:49:55.774 5   16.478
      5 16.478
      5 16.478
18/05/2026 10:49:54.776 3   16.464
      3 16.464
      3 16.464
18/05/2026 10:49:25.472 2   16.478
      2 16.478
      2 16.478
18/05/2026 10:48:37.256 470   16.464
      470 16.464
      470 16.464
18/05/2026 10:48:28.067 2   16.476
      2 16.476
      2 16.476
18/05/2026 10:48:15.655 4   16.458
      4 16.458
      4 16.458
18/05/2026 10:48:15.517 7   16.476
      7 16.476
      7 16.476
18/05/2026 10:48:01.699 61   16.476
      61 16.476
      61 16.476
18/05/2026 10:47:53.755 10   16.476
      10 16.476
      10 16.476
18/05/2026 10:47:47.937 91   16.476
      91 16.476
      91 16.476
18/05/2026 10:45:54.680 3   16.466
      3 16.466
      3 16.466
18/05/2026 10:45:41.083 10   16.476
      10 16.476
      10 16.476
18/05/2026 10:45:18.506 1   16.474
      1 16.474
      1 16.474
18/05/2026 10:45:08.794 4   16.472
      4 16.472
      4 16.472
18/05/2026 10:44:58.822 3   16.472
      3 16.472
      3 16.472
18/05/2026 10:44:35.718 34   16.45
      34 16.45
      34 16.45
18/05/2026 10:43:54.416 68   16.462
      68 16.462
      68 16.462
18/05/2026 10:43:24.736 3   16.446
      3 16.446
      3 16.446
18/05/2026 10:42:54.223 16   16.462
      16 16.462
      16 16.462
18/05/2026 10:40:45.686 200   16.468
      200 16.468
      200 16.468
18/05/2026 10:40:30.487 7   16.468
      7 16.468
      7 16.468
18/05/2026 10:40:22.631 1   16.468
      1 16.468
      1 16.468
18/05/2026 10:39:24.561 3   16.462
      3 16.462
      3 16.462
18/05/2026 10:38:54.838 3   16.444
      3 16.444
      3 16.444
18/05/2026 10:38:45.920 10   16.456
      10 16.456
      10 16.456
18/05/2026 10:38:31.471 130   16.458
      130 16.458
      130 16.458
18/05/2026 10:38:11.673 32   16.456
      32 16.456
      32 16.456
18/05/2026 10:37:03.707 4   16.45
      4 16.45
      4 16.45
18/05/2026 10:36:16.922 10   16.442
      10 16.442
      10 16.442
18/05/2026 10:35:54.727 3   16.448
      3 16.448
      3 16.448
18/05/2026 10:35:45.329 1   16.462
      1 16.462
      1 16.462
18/05/2026 10:35:27.116 7   16.462
      7 16.462
      7 16.462
18/05/2026 10:35:16.322 31   16.462
      31 16.462
      31 16.462
18/05/2026 10:34:55.681 61   16.466
      61 16.466
      61 16.466
18/05/2026 10:34:36.888 10   16.474
      10 16.474
      10 16.474
18/05/2026 10:34:03.864 182   16.472
      182 16.472
      182 16.472
18/05/2026 10:33:55.350 850   16.476
      850 16.476
      850 16.476
18/05/2026 10:33:55.160 20   16.474
      20 16.474
      20 16.474
18/05/2026 10:33:40.322 100   16.476
      100 16.476
      100 16.476
18/05/2026 10:33:35.995 150   16.46
      150 16.46
      150 16.46
18/05/2026 10:33:01.642 138   16.458
      138 16.458
      138 16.458
18/05/2026 10:32:48.727 2   16.462
      2 16.462
      2 16.462
18/05/2026 10:32:24.641 3   16.438
      3 16.438
      3 16.438
18/05/2026 10:31:55.841 4   16.452
      4 16.452
      4 16.452
18/05/2026 10:31:41.498 8   16.452
      8 16.452
      8 16.452
18/05/2026 10:31:40.854 61   16.452
      61 16.452
      61 16.452
18/05/2026 10:29:36.161 5   16.47
      5 16.47
      5 16.47
18/05/2026 10:28:05.311 13   16.468
      13 16.468
      13 16.468
18/05/2026 10:28:04.332 3   16.468
      3 16.468
      3 16.468
18/05/2026 10:27:43.619 1   16.472
      1 16.472
      1 16.472
18/05/2026 10:27:12.467 30   16.474
      30 16.474
      30 16.474
18/05/2026 10:27:12.386 420   16.474
      420 16.474
      420 16.474
18/05/2026 10:25:35.084 1   16.466
      1 16.466
      1 16.466
18/05/2026 10:25:04.025 1   16.444
      1 16.444
      1 16.444
18/05/2026 10:24:54.402 100   16.456
      100 16.456
      100 16.456
18/05/2026 10:24:53.739 2   16.456
      2 16.456
      2 16.456

    > >>

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 CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM