iShs Core MSCI EM IMI U.ETF

1056

950

40.5538

    > >>

Date Time Volume Order Volume Price
13/01/2026 19:45:51.006 3   40.5538
      3 40.5538
      3 40.5538
13/01/2026 19:45:50.895 13   40.5538
      13 40.5538
      13 40.5538
13/01/2026 19:45:12.821 350   40.4371
      100 40.4371
      250 40.4371
      350 40.4371
13/01/2026 19:45:02.727 1   40.5438
      1 40.5438
      1 40.5438
13/01/2026 19:44:59.414 5   40.5452
      5 40.5452
      5 40.5452
13/01/2026 19:41:42.159 2   40.4546
      2 40.4546
      2 40.4546
13/01/2026 19:38:56.863 184   40.5758
      184 40.5758
      184 40.5758
13/01/2026 19:38:41.905 3   40.5762
      3 40.5762
      3 40.5762
13/01/2026 19:38:26.324 124   40.5771
      124 40.5771
      124 40.5771
13/01/2026 19:35:20.787 1   40.5683
      1 40.5683
      1 40.5683
13/01/2026 19:35:06.807 1   40.566
      1 40.566
      1 40.566
13/01/2026 19:29:03.699 10   40.5429
      10 40.5429
      10 40.5429
13/01/2026 19:28:15.180 30   40.545
      30 40.545
      30 40.545
13/01/2026 19:27:27.431 1   40.5491
      1 40.5491
      1 40.5491
13/01/2026 19:25:46.408 3   40.5408
      3 40.5408
      3 40.5408
13/01/2026 19:24:33.437 6   40.4303
      6 40.4303
      6 40.4303
13/01/2026 19:22:41.474 9   40.5454
      9 40.5454
      9 40.5454
13/01/2026 19:18:24.263 4   40.569
      4 40.569
      4 40.569
13/01/2026 19:16:27.327 10   40.4633
      10 40.4633
      10 40.4633
13/01/2026 19:13:23.626 210   40.551
      210 40.551
      210 40.551
13/01/2026 19:10:13.558 1   40.5211
      1 40.5211
      1 40.5211
13/01/2026 19:09:38.816 6   40.4141
      6 40.4141
      6 40.4141
13/01/2026 19:07:13.864 2   40.5454
      2 40.5454
      2 40.5454
13/01/2026 19:06:04.335 24   40.5276
      24 40.5276
      24 40.5276
13/01/2026 19:04:36.813 13   40.4017
      13 40.4017
      10 40.4017
      3 40.4017
13/01/2026 19:02:21.317 23   40.5118
      23 40.5118
      23 40.5118
13/01/2026 19:02:02.677 24   40.5178
      24 40.5178
      24 40.5178
13/01/2026 19:01:33.962 1   40.5164
      1 40.5164
      1 40.5164
13/01/2026 19:01:18.266 1   40.4112
      1 40.4112
      1 40.4112
13/01/2026 18:58:53.193 55   40.5171
      55 40.5171
      55 40.5171
13/01/2026 18:57:45.306 71   40.5341
      1 40.5341
      71 40.5341
      70 40.5341
13/01/2026 18:57:44.518 400   40.5332
      270 40.5332
      400 40.5332
      100 40.5332
      30 40.5332
13/01/2026 18:55:37.495 400   40.5452
      400 40.5452
      400 40.5452
13/01/2026 18:54:49.279 25   40.5465
      25 40.5465
      25 40.5465
13/01/2026 18:53:57.502 3   40.4356
      3 40.4356
      3 40.4356
13/01/2026 18:53:31.607 501   40.569
      1 40.569
      500 40.569
      501 40.569
13/01/2026 18:48:36.941 10   40.578
      10 40.578
      10 40.578
13/01/2026 18:47:05.970 30   40.563
      30 40.563
      30 40.563
13/01/2026 18:44:59.591 65   40.5761
      65 40.5761
      65 40.5761
13/01/2026 18:41:19.332 44   40.5903
      44 40.5903
      44 40.5903
13/01/2026 18:39:06.421 1   40.5034
      1 40.5034
      1 40.5034
13/01/2026 18:35:55.298 3   40.6181
      3 40.6181
      3 40.6181
13/01/2026 18:34:27.511 1   40.6253
      1 40.6253
      1 40.6253
13/01/2026 18:34:26.654 5   40.6253
      5 40.6253
      5 40.6253
13/01/2026 18:32:24.583 24   40.6206
      24 40.6206
      24 40.6206
13/01/2026 18:30:53.051 123   40.6429
      123 40.6429
      123 40.6429
13/01/2026 18:29:31.191 246   40.6312
      246 40.6312
      246 40.6312
13/01/2026 18:29:05.755 10   40.6332
      10 40.6332
      10 40.6332
13/01/2026 18:27:43.559 1   40.6261
      1 40.6261
      1 40.6261
13/01/2026 18:26:14.243 12   40.6284
      12 40.6284
      12 40.6284
13/01/2026 18:26:11.087 12   40.6284
      12 40.6284
      12 40.6284
13/01/2026 18:21:56.055 25   40.6103
      25 40.6103
      25 40.6103
13/01/2026 18:21:13.030 1   40.6068
      1 40.6068
      1 40.6068
13/01/2026 18:20:24.796 1   40.6112
      1 40.6112
      1 40.6112
13/01/2026 18:18:46.978 3   40.6057
      3 40.6057
      3 40.6057
13/01/2026 18:18:34.834 80   40.6087
      80 40.6087
      80 40.6087
13/01/2026 18:13:24.493 15   40.6483
      15 40.6483
      15 40.6483
13/01/2026 18:10:08.766 45   40.64
      45 40.64
      45 40.64
13/01/2026 18:09:19.476 2   40.648
      2 40.648
      2 40.648
13/01/2026 18:08:27.145 17   40.6522
      17 40.6522
      17 40.6522
13/01/2026 18:05:56.088 20   40.6661
      20 40.6661
      20 40.6661
13/01/2026 18:05:48.200 1   40.6683
      1 40.6683
      1 40.6683
13/01/2026 18:04:18.045 22   40.6532
      22 40.6532
      22 40.6532
13/01/2026 18:03:16.961 123   40.6509
      123 40.6509
      123 40.6509
13/01/2026 17:59:42.111 1   40.6475
      1 40.6475
      1 40.6475
13/01/2026 17:59:27.616 3   40.65
      3 40.65
      3 40.65
13/01/2026 17:58:57.833 13   40.6584
      13 40.6584
      13 40.6584
13/01/2026 17:57:55.875 40   40.6596
      40 40.6596
      40 40.6596
13/01/2026 17:56:49.736 25   40.6574
      25 40.6574
      25 40.6574
13/01/2026 17:56:18.425 20   40.655
      20 40.655
      20 40.655
13/01/2026 17:55:13.753 40   40.6535
      40 40.6535
      40 40.6535
13/01/2026 17:54:47.182 4   40.6504
      4 40.6504
      4 40.6504
13/01/2026 17:53:54.802 49   40.6472
      49 40.6472
      49 40.6472
13/01/2026 17:53:41.450 120   40.6472
      120 40.6472
      120 40.6472
13/01/2026 17:52:46.289 98   40.6486
      98 40.6486
      98 40.6486
13/01/2026 17:52:14.915 6   40.6515
      6 40.6515
      6 40.6515
13/01/2026 17:51:36.086 3   40.645
      3 40.645
      3 40.645
13/01/2026 17:50:25.499 9   40.6422
      9 40.6422
      9 40.6422
13/01/2026 17:49:56.313 12   40.6398
      12 40.6398
      12 40.6398
13/01/2026 17:48:41.982 90   40.6187
      90 40.6187
      90 40.6187
13/01/2026 17:43:15.730 1   40.6442
      1 40.6442
      1 40.6442
13/01/2026 17:43:14.785 2   40.6442
      2 40.6442
      2 40.6442
13/01/2026 17:42:12.444 6   40.5101
      6 40.5101
      6 40.5101
13/01/2026 17:41:13.707 370   40.60
      370 40.60
      30 40.60
      340 40.60
13/01/2026 17:40:16.878 14   40.6087
      14 40.6087
      14 40.6087
13/01/2026 17:40:03.553 1   40.6064
      1 40.6064
      1 40.6064
13/01/2026 17:40:02.760 18   40.6064
      18 40.6064
      18 40.6064
13/01/2026 17:30:36.296 20   40.5171
      20 40.5171
      20 40.5171
13/01/2026 17:30:24.025 28   40.5081
      28 40.5081
      28 40.5081
13/01/2026 17:29:28.870 20   40.5101
      20 40.5101
      20 40.5101
13/01/2026 17:29:00.884 1   40.5171
      1 40.5171
      1 40.5171
13/01/2026 17:28:40.504 10   40.5161
      10 40.5161
      10 40.5161
13/01/2026 17:27:54.384 139   40.5249
      139 40.5249
      139 40.5249
13/01/2026 17:27:34.249 8   40.5151
      8 40.5151
      8 40.5151
13/01/2026 17:27:21.786 6   40.5429
      6 40.5429
      6 40.5429
13/01/2026 17:27:14.889 15   40.51
      15 40.51
      15 40.51
13/01/2026 17:26:42.014 5   40.5399
      5 40.5399
      5 40.5399
13/01/2026 17:25:33.165 105   40.55
      105 40.55
      105 40.55
13/01/2026 17:24:17.131 100   40.54
      100 40.54
      100 40.54
13/01/2026 17:22:46.835 3   40.5599
      3 40.5599
      3 40.5599
13/01/2026 17:21:57.310 3   40.5511
      3 40.5511
      3 40.5511
13/01/2026 17:21:12.255 240   40.5589
      240 40.5589
      240 40.5589
13/01/2026 17:20:50.780 500   40.5669
      500 40.5669
      500 40.5669
13/01/2026 17:20:34.786 40   40.5511
      40 40.5511
      40 40.5511
13/01/2026 17:20:02.349 1 300   40.5521
      1 300 40.5521
      1 300 40.5521
13/01/2026 17:20:00.789 10   40.5649
      10 40.5649
      10 40.5649
13/01/2026 17:19:10.960 1   40.5649
      1 40.5649
      1 40.5649
13/01/2026 17:17:53.329 1   40.5551
      1 40.5551
      1 40.5551
13/01/2026 17:17:20.018 18   40.5699
      18 40.5699
      18 40.5699
13/01/2026 17:16:20.386 4 082   40.5431
      123 40.5431
      4 044 40.5431
      3 959 40.5431
      38 40.5431
13/01/2026 17:14:44.818 1 300   40.5431
      1 300 40.5431
      1 300 40.5431
13/01/2026 17:14:01.248 2   40.5501
      2 40.5501
      2 40.5501
13/01/2026 17:11:36.087 5   40.5409
      5 40.5409
      5 40.5409
13/01/2026 17:11:26.926 1   40.5399
      1 40.5399
      1 40.5399
13/01/2026 17:11:01.698 1   40.5381
      1 40.5381
      1 40.5381
13/01/2026 17:09:35.907 120   40.5469
      120 40.5469
      120 40.5469
13/01/2026 17:08:51.830 63   40.5341
      63 40.5341
      63 40.5341
13/01/2026 17:07:47.679 1   40.5189
      1 40.5189
      1 40.5189
13/01/2026 17:06:22.356 25   40.5289
      25 40.5289
      25 40.5289
13/01/2026 17:06:16.531 34   40.5191
      24 40.5191
      10 40.5191
      34 40.5191
13/01/2026 17:04:29.675 50   40.5369
      50 40.5369
      50 40.5369
13/01/2026 17:02:49.905 11   40.5141
      8 40.5141
      3 40.5141
      11 40.5141
13/01/2026 17:02:09.169 138   40.5221
      138 40.5221
      138 40.5221
13/01/2026 17:02:03.306 1   40.5221
      1 40.5221
      1 40.5221
13/01/2026 17:01:57.624 6   40.5231
      6 40.5231
      6 40.5231
13/01/2026 17:01:54.758 19   40.5231
      19 40.5231
      19 40.5231
13/01/2026 17:01:50.429 2   40.5241
      2 40.5241
      2 40.5241
13/01/2026 17:01:49.711 3   40.5241
      3 40.5241
      3 40.5241
13/01/2026 17:01:47.453 25   40.5231
      25 40.5231
      25 40.5231
13/01/2026 17:01:46.615 7   40.5231
      7 40.5231
      7 40.5231
13/01/2026 17:01:45.628 8   40.5241
      8 40.5241
      8 40.5241
13/01/2026 17:01:39.511 3   40.5271
      3 40.5271
      3 40.5271
13/01/2026 17:01:39.187 9   40.5291
      9 40.5291
      9 40.5291
13/01/2026 17:00:48.582 4   40.5329
      4 40.5329
      4 40.5329
13/01/2026 17:00:36.560 9   40.5309
      9 40.5309
      9 40.5309
13/01/2026 17:00:07.073 23   40.5249
      23 40.5249
      23 40.5249
13/01/2026 16:59:45.947 1   40.5269
      1 40.5269
      1 40.5269
13/01/2026 16:59:20.563 1   40.5369
      1 40.5369
      1 40.5369
13/01/2026 16:59:10.869 34   40.5369
      34 40.5369
      34 40.5369
13/01/2026 16:58:49.815 5   40.5369
      5 40.5369
      5 40.5369
13/01/2026 16:57:20.901 2   40.5149
      2 40.5149
      2 40.5149
13/01/2026 16:56:12.751 200   40.5121
      200 40.5121
      200 40.5121
13/01/2026 16:52:57.724 25   40.4691
      25 40.4691
      25 40.4691
13/01/2026 16:52:36.599 3   40.4719
      3 40.4719
      3 40.4719
13/01/2026 16:50:59.342 275   40.4759
      275 40.4759
      275 40.4759
13/01/2026 16:48:26.336 3   40.4501
      3 40.4501
      3 40.4501
13/01/2026 16:48:23.513 1   40.4629
      1 40.4629
      1 40.4629
13/01/2026 16:45:09.089 56   40.4519
      56 40.4519
      56 40.4519
13/01/2026 16:44:12.706 37   40.4489
      37 40.4489
      37 40.4489
13/01/2026 16:43:15.208 1   40.4499
      1 40.4499
      1 40.4499
13/01/2026 16:41:18.024 46   40.45
      46 40.45
      46 40.45
13/01/2026 16:41:03.114 25   40.4569
      25 40.4569
      25 40.4569
13/01/2026 16:40:54.662 85   40.4451
      85 40.4451
      85 40.4451
13/01/2026 16:40:50.112 1   40.4471
      1 40.4471
      1 40.4471
13/01/2026 16:40:23.091 10   40.4459
      10 40.4459
      10 40.4459
13/01/2026 16:39:49.553 1   40.4349
      1 40.4349
      1 40.4349
13/01/2026 16:39:37.368 50   40.4489
      50 40.4489
      50 40.4489
13/01/2026 16:39:25.658 3   40.4469
      3 40.4469
      3 40.4469
13/01/2026 16:39:13.421 1   40.4429
      1 40.4429
      1 40.4429
13/01/2026 16:39:12.551 2   40.4429
      2 40.4429
      2 40.4429
13/01/2026 16:38:51.380 3   40.4349
      3 40.4349
      3 40.4349
13/01/2026 16:38:15.955 2   40.4459
      2 40.4459
      2 40.4459
13/01/2026 16:37:23.428 7   40.4679
      7 40.4679
      7 40.4679
13/01/2026 16:35:56.259 3   40.4351
      3 40.4351
      3 40.4351
13/01/2026 16:35:45.690 1   40.4399
      1 40.4399
      1 40.4399
13/01/2026 16:35:39.243 3   40.4379
      3 40.4379
      3 40.4379
13/01/2026 16:33:33.067 20   40.4239
      20 40.4239
      20 40.4239
13/01/2026 16:32:36.702 2   40.4099
      2 40.4099
      2 40.4099
13/01/2026 16:31:26.913 147   40.3989
      147 40.3989
      147 40.3989
13/01/2026 16:29:59.156 618   40.3779
      618 40.3779
      618 40.3779
13/01/2026 16:29:58.802 1 300   40.3779
      1 300 40.3779
      1 300 40.3779
13/01/2026 16:29:33.791 30   40.3739
      30 40.3739
      30 40.3739
13/01/2026 16:29:19.000 74   40.3709
      74 40.3709
      74 40.3709
13/01/2026 16:28:43.348 7   40.3619
      7 40.3619
      7 40.3619
13/01/2026 16:28:36.404 185   40.3649
      185 40.3649
      185 40.3649
13/01/2026 16:27:43.604 2   40.3499
      2 40.3499
      2 40.3499
13/01/2026 16:27:43.479 11   40.3391
      11 40.3391
      11 40.3391
13/01/2026 16:25:32.060 37   40.3659
      37 40.3659
      37 40.3659
13/01/2026 16:24:44.612 37   40.3549
      37 40.3549
      37 40.3549
13/01/2026 16:24:21.188 134   40.35
      25 40.35
      10 40.35
      134 40.35
      74 40.35
      25 40.35
13/01/2026 16:24:18.839 28   40.3529
      28 40.3529
      28 40.3529
13/01/2026 16:23:26.466 30   40.3639
      30 40.3639
      30 40.3639
13/01/2026 16:22:34.847 1 821   40.3769
      1 821 40.3769
      1 821 40.3769
13/01/2026 16:22:21.219 1 300   40.3769
      1 300 40.3769
      1 300 40.3769
13/01/2026 16:21:24.398 55   40.3729
      55 40.3729
      55 40.3729
13/01/2026 16:21:03.544 1   40.3729
      1 40.3729
      1 40.3729
13/01/2026 16:20:12.477 50   40.3849
      50 40.3849
      50 40.3849
13/01/2026 16:19:49.516 33   40.3799
      33 40.3799
      33 40.3799
13/01/2026 16:18:24.627 123   40.38
      123 40.38
      123 40.38
13/01/2026 16:17:48.001 30   40.4009
      30 40.4009
      30 40.4009
13/01/2026 16:17:23.282 7   40.3949
      7 40.3949
      7 40.3949
13/01/2026 16:16:02.381 30   40.3929
      30 40.3929
      30 40.3929
13/01/2026 16:15:59.097 99   40.3979
      99 40.3979
      99 40.3979
13/01/2026 16:14:51.879 49   40.4089
      49 40.4089
      49 40.4089
13/01/2026 16:14:49.932 98   40.4149
      98 40.4149
      98 40.4149
13/01/2026 16:13:56.896 3   40.4071
      3 40.4071
      3 40.4071
13/01/2026 16:13:43.815 8   40.4189
      8 40.4189
      8 40.4189
13/01/2026 16:12:35.435 129   40.4051
      129 40.4051
      129 40.4051
13/01/2026 16:11:35.605 222   40.4059
      222 40.4059
      222 40.4059
13/01/2026 16:08:07.895 7   40.4169
      7 40.4169
      7 40.4169
13/01/2026 16:07:57.121 100   40.4219
      100 40.4219
      100 40.4219
13/01/2026 16:07:42.342 12   40.4349
      12 40.4349
      12 40.4349
13/01/2026 16:07:16.684 50   40.4151
      50 40.4151
      50 40.4151
13/01/2026 16:06:22.335 128   40.4069
      128 40.4069
      128 40.4069
13/01/2026 16:05:55.021 28   40.4299
      28 40.4299
      28 40.4299
13/01/2026 16:04:55.656 3   40.3829
      3 40.3829
      3 40.3829
13/01/2026 16:04:07.971 1   40.36
      1 40.36
      1 40.36
13/01/2026 16:03:58.614 1   40.37
      1 40.37
      1 40.37
13/01/2026 16:03:54.912 4   40.3729
      4 40.3729
      4 40.3729
13/01/2026 16:03:49.448 24   40.3739
      24 40.3739
      24 40.3739
13/01/2026 16:03:36.737 170   40.3749
      170 40.3749
      170 40.3749
13/01/2026 16:03:07.373 3   40.38
      3 40.38
      3 40.38
13/01/2026 16:02:45.970 120   40.40
      70 40.40
      120 40.40
      50 40.40
13/01/2026 16:02:40.173 4   40.4049
      4 40.4049
      4 40.4049
13/01/2026 16:02:32.813 5   40.4209
      5 40.4209
      5 40.4209
13/01/2026 16:02:30.726 108   40.43
      108 40.43
      108 40.43
13/01/2026 16:02:29.083 3   40.4191
      3 40.4191
      3 40.4191
13/01/2026 16:02:18.760 3   40.4379
      3 40.4379
      3 40.4379
13/01/2026 16:02:16.844 3   40.4379
      3 40.4379
      3 40.4379
13/01/2026 16:01:43.514 25   40.4679
      25 40.4679
      25 40.4679
13/01/2026 16:01:23.843 14   40.4769
      14 40.4769
      14 40.4769
13/01/2026 16:01:18.001 3   40.4629
      3 40.4629
      3 40.4629
13/01/2026 16:00:31.145 7   40.4559
      7 40.4559
      7 40.4559
13/01/2026 16:00:29.611 5   40.4489
      5 40.4489
      5 40.4489
13/01/2026 16:00:29.324 13   40.45
      13 40.45
      13 40.45
13/01/2026 16:00:10.028 500   40.4514
      500 40.4514
      500 40.4514
13/01/2026 16:00:02.922 5   40.4759
      5 40.4759
      5 40.4759
13/01/2026 16:00:00.678 1   40.4969
      1 40.4969
      1 40.4969
13/01/2026 15:58:52.057 25   40.4979
      25 40.4979
      25 40.4979
13/01/2026 15:58:04.266 2   40.5139
      2 40.5139
      2 40.5139
13/01/2026 15:56:06.042 1   40.4901
      1 40.4901
      1 40.4901
13/01/2026 15:52:58.309 16   40.4969
      16 40.4969
      16 40.4969
13/01/2026 15:52:46.707 2   40.4959
      2 40.4959
      2 40.4959
13/01/2026 15:52:36.107 5   40.4939
      5 40.4939
      5 40.4939
13/01/2026 15:51:43.121 11   40.5019
      11 40.5019
      11 40.5019
13/01/2026 15:51:18.428 40   40.5019
      40 40.5019
      40 40.5019
13/01/2026 15:49:56.774 10   40.5149
      10 40.5149
      10 40.5149
13/01/2026 15:49:42.052 24   40.5219
      24 40.5219
      24 40.5219
13/01/2026 15:49:26.791 3   40.4961
      3 40.4961
      3 40.4961
13/01/2026 15:48:55.491 1   40.5099
      1 40.5099
      1 40.5099
13/01/2026 15:48:31.046 40   40.52
      40 40.52
      40 40.52
13/01/2026 15:48:23.365 100   40.5269
      100 40.5269
      100 40.5269
13/01/2026 15:47:52.107 62   40.5379
      62 40.5379
      62 40.5379
13/01/2026 15:47:20.709 1   40.5589
      1 40.5589
      1 40.5589
13/01/2026 15:46:29.661 25   40.5679
      25 40.5679
      25 40.5679
13/01/2026 15:45:24.339 17   40.5451
      17 40.5451
      17 40.5451
13/01/2026 15:44:39.950 123   40.5741
      123 40.5741
      123 40.5741
13/01/2026 15:44:35.095 266   40.5809
      266 40.5809
      266 40.5809
13/01/2026 15:44:29.953 24   40.5839
      24 40.5839
      24 40.5839
13/01/2026 15:44:09.850 4   40.5709
      4 40.5709
      4 40.5709
13/01/2026 15:43:19.668 30   40.5889
      30 40.5889
      30 40.5889
13/01/2026 15:43:12.751 1   40.5889
      1 40.5889
      1 40.5889
13/01/2026 15:42:44.014 7   40.5829
      7 40.5829
      7 40.5829
13/01/2026 15:41:07.600 8   40.5601
      8 40.5601
      8 40.5601
13/01/2026 15:39:34.176 1   40.5709
      1 40.5709
      1 40.5709
13/01/2026 15:38:31.809 32   40.5439
      32 40.5439
      32 40.5439
13/01/2026 15:38:20.810 363   40.5429
      363 40.5429
      12 40.5429
      351 40.5429
13/01/2026 15:38:14.204 1 303   40.5429
      1 303 40.5429
      3 40.5429
      1 300 40.5429
13/01/2026 15:36:49.377 2 839   40.5429
      1 300 40.5429
      1 539 40.5429
      2 839 40.5429
13/01/2026 15:36:03.521 1 300   40.5429
      1 300 40.5429
      1 300 40.5429
13/01/2026 15:35:20.714 300   40.5329
      300 40.5329
      300 40.5329
13/01/2026 15:35:17.166 5   40.5299
      5 40.5299
      5 40.5299
13/01/2026 15:35:01.129 187   40.5439
      187 40.5439
      187 40.5439
13/01/2026 15:35:00.935 79   40.5301
      79 40.5301
      79 40.5301
13/01/2026 15:33:36.600 2   40.5019
      2 40.5019
      2 40.5019
13/01/2026 15:32:44.085 75   40.50
      75 40.50
      75 40.50
13/01/2026 15:32:15.592 1   40.5179
      1 40.5179
      1 40.5179
13/01/2026 15:32:14.150 4   40.5189
      4 40.5189
      4 40.5189
13/01/2026 15:30:56.394 1   40.5149
      1 40.5149
      1 40.5149
13/01/2026 15:30:25.680 493   40.5139
      493 40.5139
      493 40.5139
13/01/2026 15:30:22.137 1   40.5209
      1 40.5209
      1 40.5209
13/01/2026 15:29:26.339 50   40.532
      50 40.532
      50 40.532
13/01/2026 15:28:43.620 1   40.5449
      1 40.5449
      1 40.5449
13/01/2026 15:28:42.810 1   40.5469
      1 40.5469
      1 40.5469
13/01/2026 15:27:21.113 30   40.5579
      30 40.5579
      30 40.5579
13/01/2026 15:26:07.229 493   40.5589
      493 40.5589
      493 40.5589
13/01/2026 15:24:37.531 50   40.5559
      50 40.5559
      50 40.5559
13/01/2026 15:23:43.603 1   40.5539
      1 40.5539
      1 40.5539
13/01/2026 15:23:25.437 10   40.5539
      10 40.5539
      10 40.5539
13/01/2026 15:22:36.687 1   40.5459
      1 40.5459
      1 40.5459
13/01/2026 15:22:35.812 1   40.5469
      1 40.5469
      1 40.5469
13/01/2026 15:22:26.720 3   40.5311
      3 40.5311
      3 40.5311
13/01/2026 15:22:21.081 4   40.5439
      4 40.5439
      4 40.5439
13/01/2026 15:21:51.920 55   40.5439
      55 40.5439
      55 40.5439
13/01/2026 15:21:35.902 3   40.5429
      3 40.5429
      3 40.5429
13/01/2026 15:21:22.317 27   40.5399
      27 40.5399
      27 40.5399
13/01/2026 15:17:55.658 10   40.5249
      10 40.5249
      10 40.5249
13/01/2026 15:15:50.971 2   40.5159
      2 40.5159
      2 40.5159
13/01/2026 15:14:37.379 1   40.5099
      1 40.5099
      1 40.5099
13/01/2026 15:14:35.727 31   40.5089
      31 40.5089
      31 40.5089
13/01/2026 15:11:51.153 1   40.5149
      1 40.5149
      1 40.5149
13/01/2026 15:11:38.292 234   40.5139
      234 40.5139
      234 40.5139
13/01/2026 15:11:31.134 1   40.5119
      1 40.5119
      1 40.5119
13/01/2026 15:09:50.558 1   40.5039
      1 40.5039
      1 40.5039
13/01/2026 15:07:51.607 5   40.5039
      5 40.5039
      5 40.5039
13/01/2026 15:05:59.902 5   40.4891
      5 40.4891
      5 40.4891
13/01/2026 15:04:52.478 1   40.4811
      1 40.4811
      1 40.4811
13/01/2026 15:04:30.671 35   40.4751
      35 40.4751
      35 40.4751
13/01/2026 15:04:30.311 1   40.4879
      1 40.4879
      1 40.4879
13/01/2026 15:04:03.958 466   40.4819
      466 40.4819
      466 40.4819
13/01/2026 15:03:46.107 1 300   40.4819
      1 300 40.4819
      1 300 40.4819
13/01/2026 15:03:27.301 494   40.4819
      494 40.4819
      494 40.4819
13/01/2026 15:01:59.889 7   40.4899
      7 40.4899
      7 40.4899
13/01/2026 15:01:31.995 4   40.4869
      4 40.4869
      4 40.4869
13/01/2026 15:00:54.111 9   40.4879
      9 40.4879
      9 40.4879
13/01/2026 15:00:40.151 200   40.4849
      200 40.4849
      200 40.4849
13/01/2026 14:58:48.740 13   40.4751
      13 40.4751
      13 40.4751
13/01/2026 14:58:21.498 2   40.4779
      2 40.4779
      2 40.4779
13/01/2026 14:57:33.692 1   40.4749
      1 40.4749
      1 40.4749
13/01/2026 14:57:14.254 50   40.4691
      50 40.4691
      50 40.4691
13/01/2026 14:57:10.429 3   40.4691
      3 40.4691
      3 40.4691
13/01/2026 14:55:52.842 1   40.4789
      1 40.4789
      1 40.4789
13/01/2026 14:54:57.478 3   40.4731
      3 40.4731
      3 40.4731
13/01/2026 14:54:47.075 74   40.4789
      74 40.4789
      74 40.4789
13/01/2026 14:54:45.098 2   40.4789
      2 40.4789
      2 40.4789
13/01/2026 14:52:01.413 9   40.48
      9 40.48
      9 40.48
13/01/2026 14:49:58.510 2   40.4899
      2 40.4899
      2 40.4899
13/01/2026 14:48:11.117 1   40.4909
      1 40.4909
      1 40.4909
13/01/2026 14:47:31.062 25   40.4929
      25 40.4929
      25 40.4929
13/01/2026 14:47:23.818 133   40.4929
      133 40.4929
      133 40.4929
13/01/2026 14:47:04.936 7   40.4871
      7 40.4871
      7 40.4871
13/01/2026 14:47:02.068 22   40.4851
      22 40.4851
      22 40.4851
13/01/2026 14:46:57.042 13   40.4969
      13 40.4969
      13 40.4969
13/01/2026 14:44:42.276 3   40.4989
      3 40.4989
      3 40.4989
13/01/2026 14:44:41.592 32   40.50
      25 40.50
      32 40.50
      7 40.50
13/01/2026 14:42:42.107 3   40.4899
      3 40.4899
      3 40.4899
13/01/2026 14:39:23.182 110   40.4769
      110 40.4769
      110 40.4769

    > >>

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